date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-08-21,14.2829,14.77,14.2829,14.48,1244,14.2829,14.77,14.2829,14.48,1244,0.0,1.0
2025-08-22,16.1836,16.2,14.7,14.7,1925,16.1836,16.2,14.7,14.7,1925,0.0,1.0
2025-08-25,14.9511,15.58,14.9511,15.11,2185,14.9511,15.58,14.9511,15.11,2185,0.0,1.0
2025-08-26,15.1106,15.1106,14.58,14.59,6400,15.1106,15.1106,14.58,14.59,6400,0.0,1.0
2025-08-27,14.7027,15.54,14.7027,15.4154,9186,14.7027,15.54,14.7027,15.4154,9186,0.0,1.0
2025-08-28,14.8685,15.429,14.8685,15.16,2980,14.8685,15.429,14.8685,15.16,2980,0.0,1.0
2025-08-29,13.5968,14.13,13.35,14.02,4302,13.5968,14.13,13.35,14.02,4302,0.0,1.0
2025-09-02,14.3479,14.3479,13.335,13.67,2164,14.3479,14.3479,13.335,13.67,2164,0.0,1.0
2025-09-03,14.5828,15.93,14.5828,14.65,12225,14.5828,15.93,14.5828,14.65,12225,0.0,1.0
2025-09-04,12.7899,14.1211,12.73,14.1211,7045,12.7899,14.1211,12.73,14.1211,7045,0.0,1.0
2025-09-05,13.4132,13.4132,12.38,12.38,2204,13.4132,13.4132,12.38,12.38,2204,0.0,1.0
2025-09-08,14.2938,14.4499,13.72,13.95,2492,14.2938,14.4499,13.72,13.95,2492,0.0,1.0
2025-09-09,17.0329,17.0329,15.1,15.2956,7676,17.0329,17.0329,15.1,15.2956,7676,0.0,1.0
2025-09-10,16.4136,18.8,16.4136,17.18,12827,16.4136,18.8,16.4136,17.18,12827,0.0,1.0
2025-09-11,20.0028,20.89,17.195,17.195,26015,20.0028,20.89,17.195,17.195,26015,0.0,1.0
2025-09-12,21.0731,21.71,19.946,20.4,54546,21.0731,21.71,19.946,20.4,54546,0.0,1.0
2025-09-15,22.5751,22.5751,20.62,20.95,16609,22.5751,22.5751,20.62,20.95,16609,0.0,1.0
2025-09-16,24.1771,24.21,20.73,22.91,16591,24.1771,24.21,20.73,22.91,16591,0.0,1.0
2025-09-17,25.7707,26.16,23.34,24.06,31135,25.7707,26.16,23.34,24.06,31135,0.0,1.0
2025-09-18,25.9679,27.329,25.715,26.5,26103,25.9679,27.329,25.715,26.5,26103,0.0,1.0
2025-09-19,25.5758,25.72,24.39,24.56,14969,25.5758,25.72,24.39,24.56,14969,0.0,1.0
2025-09-22,26.9928,26.9928,21.97,22.47,27373,26.9928,26.9928,21.97,22.47,27373,0.0,1.0
2025-09-23,25.9694,29.91,25.17,28.64,36551,25.9694,29.91,25.17,28.64,36551,0.0,1.0
2025-09-24,27.6675,30.0,26.85,27.6,27451,27.6675,30.0,26.85,27.6,27451,0.0,1.0
2025-09-25,24.1103,26.53,23.0697,24.11,25353,24.1103,26.53,23.0697,24.11,25353,0.0,1.0
2025-09-26,22.2953,24.16,21.07,24.16,21090,22.2953,24.16,21.07,24.16,21090,0.0,1.0
2025-09-29,27.223,27.48,24.14,24.14,20989,27.223,27.48,24.14,24.14,20989,0.0,1.0
2025-09-30,26.4244,29.23,26.03,28.3141,19036,26.4244,29.23,26.03,28.3141,19036,0.0,1.0
2025-10-01,29.581,30.1064,26.971,27.47,31228,29.581,30.1064,26.971,27.47,31228,0.0,1.0
2025-10-02,30.7682,32.0,28.22,30.61,21401,30.7682,32.0,28.22,30.61,21401,0.0,1.0
2025-10-03,30.0834,32.52,29.71,31.0,17029,30.0834,32.52,29.71,31.0,17029,0.0,1.0
2025-10-06,34.51,35.3599,33.1,33.94,42732,34.51,35.3599,33.1,33.94,42732,0.0,1.0
2025-10-07,35.9572,40.36,33.83,36.34,62354,35.9572,40.36,33.83,36.34,62354,0.0,1.0
2025-10-08,39.11,39.11,34.84,38.53,45560,39.11,39.11,34.84,38.53,45560,0.0,1.0
2025-10-09,40.6631,40.6631,35.7601,37.64,26943,40.6631,40.6631,35.7601,37.64,26943,0.0,1.0
2025-10-10,35.1369,44.5152,34.46,42.0,77180,35.1369,44.5152,34.46,42.0,77180,0.0,1.0
2025-10-13,38.3921,38.4,33.92,36.5,73289,38.3921,38.4,33.92,36.5,73289,0.0,1.0
2025-10-14,38.2878,40.5379,32.2912,34.99,31205,38.2878,40.5379,32.2912,34.99,31205,0.0,1.0
2025-10-15,39.6954,40.82,36.89,38.26,23390,39.6954,40.82,36.89,38.26,23390,0.0,1.0
2025-10-16,35.8153,40.67,34.8528,40.2404,26967,35.8153,40.67,34.8528,40.2404,26967,0.0,1.0
2025-10-17,31.9039,34.95,30.48,32.12,15756,31.9039,34.95,30.48,32.12,15756,0.0,1.0
2025-10-20,35.5743,39.0,33.87,33.87,26701,35.5743,39.0,33.87,33.87,26701,0.0,1.0
2025-10-21,40.7808,45.8,36.485,42.58,161605,40.7808,45.8,36.485,42.58,161605,0.0,1.0
2025-10-22,30.0269,37.03,27.3401,36.47,69419,30.0269,37.03,27.3401,36.47,69419,0.0,1.0
2025-10-23,32.2971,33.549,29.0,32.03,69383,32.2971,33.549,29.0,32.03,69383,0.0,1.0
2025-10-24,34.1878,36.38,33.8855,34.53,23549,34.1878,36.38,33.8855,34.53,23549,0.0,1.0
2025-10-27,35.5123,36.35,33.8,36.2,75590,35.5123,36.35,33.8,36.2,75590,0.0,1.0
2025-10-28,29.72,31.78,28.88,28.88,95415,29.72,31.78,28.88,28.88,95415,0.0,1.0
2025-10-29,28.3421,30.75,27.39,30.31,37375,28.3421,30.75,27.39,30.31,37375,0.0,1.0
2025-10-30,24.7618,26.54,24.65,25.8,59385,24.7618,26.54,24.65,25.8,59385,0.0,1.0
2025-10-31,26.0038,27.235,25.01,26.37,47500,26.0038,27.235,25.01,26.37,47500,0.0,1.0
2025-11-03,25.7012,28.53,24.76,28.28,39746,25.7012,28.53,24.76,28.28,39746,0.0,1.0
2025-11-04,20.18,24.48,20.133281,22.6,106457,20.18,24.48,20.133281,22.6,106457,0.0,1.0
2025-11-05,20.5747,21.29,19.69,21.29,47370,20.5747,21.29,19.69,21.29,47370,0.0,1.0
2025-11-06,19.1798,22.15,18.11,22.15,105261,19.1798,22.15,18.11,22.15,105261,0.0,1.0
2025-11-07,20.6548,20.94,17.16,17.58,132325,20.6548,20.94,17.16,17.58,132325,0.0,1.0
2025-11-10,21.0025,22.51,19.88,22.23,41106,21.0025,22.51,19.88,22.23,41106,0.0,1.0
2025-11-11,19.4738,20.34,19.24,19.4582,29785,19.4738,20.34,19.24,19.4582,29785,0.0,1.0
2025-11-12,20.2526,20.54,18.6901,19.77,38927,20.2526,20.54,18.6901,19.77,38927,0.0,1.0
2025-11-13,15.0506,19.44,14.9101,19.3209,67217,15.0506,19.44,14.9101,19.3209,67217,0.0,1.0
2025-11-14,13.947,15.5975,12.62,12.62,50301,13.947,15.5975,12.62,12.62,50301,0.0,1.0
2025-11-17,12.5777,13.96,11.619,13.31,155499,12.5777,13.96,11.619,13.31,155499,0.0,1.0
2025-11-18,13.0935,13.82,12.0501,12.19,88827,13.0935,13.82,12.0501,12.19,88827,0.0,1.0
2025-11-19,13.2933,13.61,12.59,12.93,89464,13.2933,13.61,12.59,12.93,89464,0.0,1.0
2025-11-20,11.54,15.1458,11.5,14.59,152112,11.54,15.1458,11.5,14.59,152112,0.0,1.0
2025-11-21,10.9056,11.2,9.67,10.75,141647,10.9056,11.2,9.67,10.75,141647,0.0,1.0
2025-11-24,12.1194,12.34,11.22,11.38,81373,12.1194,12.34,11.22,11.38,81373,0.0,1.0
2025-11-25,12.7696,13.03,10.923,11.61,55851,12.7696,13.03,10.923,11.61,55851,0.0,1.0
2025-11-26,13.5163,14.01,12.81,13.9,50172,13.5163,14.01,12.81,13.9,50172,0.0,1.0