date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-08-08,24.56,25.43,22.28,24.76,194779,24.56,25.43,22.28,24.76,194779,0.0,1.0
2025-08-11,25.7371,29.7,25.41,26.37,202704,25.7371,29.7,25.41,26.37,202704,0.0,1.0
2025-08-12,24.5,27.25,23.7292,26.59,153187,24.5,27.25,23.7292,26.59,153187,0.0,1.0
2025-08-13,25.46,28.49,24.55,25.52,191554,25.46,28.49,24.55,25.52,191554,0.0,1.0
2025-08-14,25.71,28.0,23.5604,24.78,100235,25.71,28.0,23.5604,24.78,100235,0.0,1.0
2025-08-15,21.31,26.49,20.8,25.62,269275,21.31,26.49,20.8,25.62,269275,0.0,1.0
2025-08-18,22.1601,22.32,20.3599,21.25,54156,22.1601,22.32,20.3599,21.25,54156,0.0,1.0
2025-08-19,17.9062,21.84,17.2,21.84,97166,17.9062,21.84,17.2,21.84,97166,0.0,1.0
2025-08-20,18.35,18.35,16.25,17.657,113740,18.35,18.35,16.25,17.657,113740,0.0,1.0
2025-08-21,17.5615,18.3184,17.2,17.2,33051,17.5615,18.3184,17.2,17.2,33051,0.0,1.0
2025-08-22,20.05,20.18,16.77,17.35,95819,20.05,20.18,16.77,17.35,95819,0.0,1.0
2025-08-25,18.47,19.13,17.7193,18.31,33372,18.47,19.13,17.7193,18.31,33372,0.0,1.0
2025-08-26,18.6527,18.6527,17.3401,18.2,47302,18.6527,18.6527,17.3401,18.2,47302,0.0,1.0
2025-08-27,18.23,19.33,18.0,18.54,83132,18.23,19.33,18.0,18.54,83132,0.0,1.0
2025-08-28,18.35,19.3914,18.201,18.7799,103470,18.35,19.3914,18.201,18.7799,103470,0.0,1.0
2025-08-29,16.76,17.88,16.19,17.88,51794,16.76,17.88,16.19,17.88,51794,0.0,1.0
2025-09-02,17.52,17.52,15.21,15.6,65294,17.52,17.52,15.21,15.6,65294,0.0,1.0
2025-09-03,18.2,19.53,17.86,17.86,74817,18.2,19.53,17.86,17.86,74817,0.0,1.0
2025-09-04,15.77,17.87,15.6216,17.85,65840,15.77,17.87,15.6216,17.85,65840,0.0,1.0
2025-09-05,16.49,16.85,14.73,16.51,91535,16.49,16.85,14.73,16.51,91535,0.0,1.0
2025-09-08,17.7,17.95,16.58,16.58,66351,17.7,17.95,16.58,16.58,66351,0.0,1.0
2025-09-09,20.99,20.99,18.056,19.73,194152,20.99,20.99,18.056,19.73,194152,0.0,1.0
2025-09-10,20.09,23.1096,19.8679,21.19,226320,20.09,23.1096,19.8679,21.19,226320,0.0,1.0
2025-09-11,24.55,26.15,20.39,20.6,270657,24.55,26.15,20.39,20.6,270657,0.0,1.0
2025-09-12,25.88,26.78,24.2602,24.98,173935,25.88,26.78,24.2602,24.98,173935,0.0,1.0
2025-09-15,27.61,27.8,25.0,25.95,113305,27.61,27.8,25.0,25.95,113305,0.0,1.0
2025-09-16,29.46,29.665,25.435,28.26,113176,29.46,29.665,25.435,28.26,113176,0.0,1.0
2025-09-17,31.68,32.8579,28.8,29.69,166210,31.68,32.8579,28.8,29.69,166210,0.0,1.0
2025-09-18,31.95,34.06,31.45,32.82,102032,31.95,34.06,31.45,32.82,102032,0.0,1.0
2025-09-19,31.45,31.75,29.445,31.75,145590,31.45,31.75,29.445,31.75,145590,0.0,1.0
2025-09-22,32.84,33.1772,27.0,28.0,175059,32.84,33.1772,27.0,28.0,175059,0.0,1.0
2025-09-23,31.93,36.79,31.01,34.9,167591,31.93,36.79,31.01,34.9,167591,0.0,1.0
2025-09-24,33.955,36.97,32.97,33.53,149912,33.955,36.97,32.97,33.53,149912,0.0,1.0
2025-09-25,29.62,32.685,27.762,30.01,479115,29.62,32.685,27.762,30.01,479115,0.0,1.0
2025-09-26,27.52,29.93,25.2228,29.93,124888,27.52,29.93,25.2228,29.93,124888,0.0,1.0
2025-09-29,33.49,34.195,29.47,29.47,164145,33.49,34.195,29.47,29.47,164145,0.0,1.0
2025-09-30,32.42,36.06,32.0,33.74,128147,32.42,36.06,32.0,33.74,128147,0.0,1.0
2025-10-01,36.42,37.52,33.1036,34.1,142218,36.42,37.52,33.1036,34.1,142218,0.0,1.0
2025-10-02,37.87,39.4,34.4218,38.42,236933,37.87,39.4,34.4218,38.42,236933,0.0,1.0
2025-10-03,36.63,39.88,36.35,38.99,169331,36.63,39.88,36.35,38.99,169331,0.0,1.0
2025-10-06,42.5,44.15,40.252,42.63,169300,42.5,44.15,40.252,42.63,169300,0.0,1.0
2025-10-07,44.17,49.75,41.425,45.44,241611,44.17,49.75,41.425,45.44,241611,0.0,1.0
2025-10-08,48.155,48.165,42.7613,47.6,161489,48.155,48.165,42.7613,47.6,161489,0.0,1.0
2025-10-09,49.75,50.3189,43.71,47.51,151158,49.75,50.3189,43.71,47.51,151158,0.0,1.0
2025-10-10,43.24,54.8,42.46,50.8,307787,43.24,54.8,42.46,50.8,307787,0.0,1.0
2025-10-13,46.94,47.5699,41.48,44.86,183797,46.94,47.5699,41.48,44.86,183797,0.0,1.0
2025-10-14,47.12,50.0315,38.7,42.475,191290,47.12,50.0315,38.7,42.475,191290,0.0,1.0
2025-10-15,48.49,50.41,44.59,48.1,207159,48.49,50.41,44.59,48.1,207159,0.0,1.0
2025-10-16,43.92,50.14,42.716,50.14,178888,43.92,50.14,42.716,50.14,178888,0.0,1.0
2025-10-17,39.15,43.31,37.07,39.49,113590,39.15,43.31,37.07,39.49,113590,0.0,1.0
2025-10-20,42.94,47.3407,42.04,42.33,168385,42.94,47.3407,42.04,42.33,168385,0.0,1.0
2025-10-21,50.03,56.51,44.8186,52.17,614500,50.03,56.51,44.8186,52.17,614500,0.0,1.0
2025-10-22,37.21,45.93,33.24,45.0,537156,37.21,45.93,33.24,45.0,537156,0.0,1.0
2025-10-23,39.65,41.25,35.71,38.37,254135,39.65,41.25,35.71,38.37,254135,0.0,1.0
2025-10-24,42.19,45.365,41.8,42.36,233929,42.19,45.365,41.8,42.36,233929,0.0,1.0
2025-10-27,43.44,45.13,41.5,44.47,256270,43.44,45.13,41.5,44.47,256270,0.0,1.0
2025-10-28,36.66,39.3,35.65,36.05,462487,36.66,39.3,35.65,36.05,462487,0.0,1.0
2025-10-29,34.69,37.86,33.6,37.34,206109,34.69,37.86,33.6,37.34,206109,0.0,1.0
2025-10-30,30.4,32.98,30.1348,32.04,253388,30.4,32.98,30.1348,32.04,253388,0.0,1.0
2025-10-31,31.89,33.79,30.81,32.29,124464,31.89,33.79,30.81,32.29,124464,0.0,1.0
2025-11-03,31.77,35.2,30.4,34.63,209696,31.77,35.2,30.4,34.63,209696,0.0,1.0
2025-11-04,24.85,30.1343,24.73,28.22,272106,24.85,30.1343,24.73,28.22,272106,0.0,1.0
2025-11-05,25.4,26.66,24.24,26.66,239001,25.4,26.66,24.24,26.66,239001,0.0,1.0
2025-11-06,23.73,27.88,22.24,27.88,417912,23.73,27.88,22.24,27.88,417912,0.0,1.0
2025-11-07,25.56,25.8387,20.78,21.55,311722,25.56,25.8387,20.78,21.55,311722,0.0,1.0
2025-11-10,25.83,27.86,24.4,27.38,112401,25.83,27.86,24.4,27.38,112401,0.0,1.0
2025-11-11,24.19,25.145,23.6,24.52,137400,24.19,25.145,23.6,24.52,137400,0.0,1.0
2025-11-12,24.9,25.36,22.935,24.66,110074,24.9,25.36,22.935,24.66,110074,0.0,1.0
2025-11-13,18.39,24.54,18.2437,24.54,326907,18.39,24.54,18.2437,24.54,326907,0.0,1.0
2025-11-14,17.15,19.39,15.5,15.5,319855,17.15,19.39,15.5,15.5,319855,0.0,1.0
2025-11-17,15.54,17.28,14.25,16.23,341976,15.54,17.28,14.25,16.23,341976,0.0,1.0
2025-11-18,16.19,17.0,14.6,14.6,218517,16.19,17.0,14.6,14.6,218517,0.0,1.0
2025-11-19,16.42,16.866,15.49,15.49,198994,16.42,16.866,15.49,15.49,198994,0.0,1.0
2025-11-20,14.14,18.67,14.13,17.66,239402,14.14,18.67,14.13,17.66,239402,0.0,1.0
2025-11-21,13.39,13.9,11.91,13.29,192699,13.39,13.9,11.91,13.29,192699,0.0,1.0
2025-11-24,14.99,15.215,13.88,14.02,151955,14.99,15.215,13.88,14.02,151955,0.0,1.0
2025-11-25,15.84,16.09,13.51,14.48,104198,15.84,16.09,13.51,14.48,104198,0.0,1.0
2025-11-26,16.76,17.275,15.81,17.03,102274,16.76,17.275,15.81,17.03,102274,0.0,1.0