date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-07-24,18.01,18.5,17.2233,18.5,35580,18.01,18.5,17.2233,18.5,35580,0.0,1.0
2025-07-25,17.95,18.01,17.5,17.776,23084,17.95,18.01,17.5,17.776,23084,0.0,1.0
2025-07-28,21.95,21.95,17.755,18.21,111371,21.95,21.95,17.755,18.21,111371,0.0,1.0
2025-07-29,24.91,27.61,23.18,24.56,108776,24.91,27.61,23.18,24.56,108776,0.0,1.0
2025-07-30,26.63,27.75,25.235,26.55,94476,26.63,27.75,25.235,26.55,94476,0.0,1.0
2025-07-31,25.45,27.62,25.04,26.0,36100,25.45,27.62,25.04,26.0,36100,0.0,1.0
2025-08-01,28.7,28.725,22.59,25.0,75932,28.7,28.725,22.59,25.0,75932,0.0,1.0
2025-08-04,29.19,29.95,28.77,28.77,73604,29.19,29.95,28.77,28.77,73604,0.0,1.0
2025-08-05,27.53,29.57,27.0101,29.4,36052,27.53,29.57,27.0101,29.4,36052,0.0,1.0
2025-08-06,29.62,30.69,26.6864,27.36,55484,29.62,30.69,26.6864,27.36,55484,0.0,1.0
2025-08-07,30.16,32.9999,28.0501,32.0,64981,30.16,32.9999,28.0501,32.0,64981,0.0,1.0
2025-08-08,27.66,31.0,27.05,30.16,56986,27.66,31.0,27.05,30.16,56986,0.0,1.0
2025-08-11,30.37,30.37,26.83,27.46,38242,30.37,30.37,26.83,27.46,38242,0.0,1.0
2025-08-12,28.59,30.41,25.7019,30.41,50783,28.59,30.41,25.7019,30.41,50783,0.0,1.0
2025-08-13,28.09,28.9999,25.56,28.1,20401,28.09,28.9999,25.56,28.1,20401,0.0,1.0
2025-08-14,26.52,27.55,25.55,27.16,22366,26.52,27.55,25.55,27.16,22366,0.0,1.0
2025-08-15,25.16,26.59,23.6301,25.96,13698,25.16,26.59,23.6301,25.96,13698,0.0,1.0
2025-08-18,26.25,26.47,25.095,26.47,16488,26.25,26.47,25.095,26.47,16488,0.0,1.0
2025-08-19,26.37,26.5899,24.07,24.34,19964,26.37,26.5899,24.07,24.34,19964,0.0,1.0
2025-08-20,25.0,25.65,24.07,25.1,29930,25.0,25.65,24.07,25.1,29930,0.0,1.0
2025-08-21,26.64,26.95,25.34,25.5,9470,26.64,26.95,25.34,25.5,9470,0.0,1.0
2025-08-22,27.25,28.49,25.25,26.0,31728,27.25,28.49,25.25,26.0,31728,0.0,1.0
2025-08-25,28.72,30.4,25.7,28.0,38158,28.72,30.4,25.7,28.0,38158,0.0,1.0
2025-08-26,28.345,30.39,27.5,29.75,33232,28.345,30.39,27.5,29.75,33232,0.0,1.0
2025-08-27,28.3,29.13,27.0299,28.85,26673,28.3,29.13,27.0299,28.85,26673,0.0,1.0
2025-08-28,27.12,28.0442,25.74,28.0,27764,27.12,28.0442,25.74,28.0,27764,0.0,1.0
2025-08-29,27.66,30.2,26.5001,27.98,41543,27.66,30.2,26.5001,27.98,41543,0.0,1.0
2025-09-02,27.9,29.6603,27.18,28.07,29185,27.9,29.6603,27.18,28.07,29185,0.0,1.0
2025-09-03,27.345,29.035,26.78,28.1,32380,27.345,29.035,26.78,28.1,32380,0.0,1.0
2025-09-04,28.02,29.115,27.0,27.0,19685,28.02,29.115,27.0,27.0,19685,0.0,1.0
2025-09-05,27.62,28.95,27.385,28.95,16761,27.62,28.95,27.385,28.95,16761,0.0,1.0
2025-09-08,30.58,32.0,28.0506,29.16,59191,30.58,32.0,28.0506,29.16,59191,0.0,1.0
2025-09-09,29.2,31.94,28.53,31.94,30724,29.2,31.94,28.53,31.94,30724,0.0,1.0
2025-09-10,30.14,30.5,28.385,30.5,11083,30.14,30.5,28.385,30.5,11083,0.0,1.0
2025-09-11,30.4,31.5,29.71,30.18,14942,30.4,31.5,29.71,30.18,14942,0.0,1.0
2025-09-12,29.765,30.9555,29.5,30.08,14240,29.765,30.9555,29.5,30.08,14240,0.0,1.0
2025-09-15,30.09,30.55,29.33,29.88,19850,30.09,30.55,29.33,29.88,19850,0.0,1.0
2025-09-16,28.755,30.09,28.01,30.09,10776,28.755,30.09,28.01,30.09,10776,0.0,1.0
2025-09-17,29.29,30.185,28.5,29.25,18841,29.29,30.185,28.5,29.25,18841,0.0,1.0
2025-09-18,28.88,31.16,28.88,29.69,14996,28.88,31.16,28.88,29.69,14996,0.0,1.0
2025-09-19,28.8,31.47,28.03,28.61,79144,28.8,31.47,28.03,28.61,79144,0.0,1.0
2025-09-22,30.58,31.88,28.5941,29.05,41824,30.58,31.88,28.5941,29.05,41824,0.0,1.0
2025-09-23,29.51,31.12,28.01,30.1,22188,29.51,31.12,28.01,30.1,22188,0.0,1.0
2025-09-24,28.51,30.0058,28.12,29.6,17038,28.51,30.0058,28.12,29.6,17038,0.0,1.0
2025-09-25,28.56,29.98,28.56,28.6545,8009,28.56,29.98,28.56,28.6545,8009,0.0,1.0
2025-09-26,28.55,29.505,27.63,28.56,15243,28.55,29.505,27.63,28.56,15243,0.0,1.0
2025-09-29,28.3,30.1,28.3,28.32,16817,28.3,30.1,28.3,28.32,16817,0.0,1.0
2025-09-30,28.6,29.117,27.5,28.62,16017,28.6,29.117,27.5,28.62,16017,0.0,1.0
2025-10-01,28.0684,29.0044,27.5,28.38,9198,28.0684,29.0044,27.5,28.38,9198,0.0,1.0
2025-10-02,28.3,28.56,27.91,28.51,5954,28.3,28.56,27.91,28.51,5954,0.0,1.0
2025-10-03,29.28,29.93,28.55,28.96,15002,29.28,29.93,28.55,28.96,15002,0.0,1.0
2025-10-06,27.64,29.55,27.0,29.05,18332,27.64,29.55,27.0,29.05,18332,0.0,1.0
2025-10-07,26.81,27.86,26.5001,27.86,19110,26.81,27.86,26.5001,27.86,19110,0.0,1.0
2025-10-08,27.34,27.71,26.5,26.5,10283,27.34,27.71,26.5,26.5,10283,0.0,1.0
2025-10-09,26.71,27.22,26.65,27.22,3608,26.71,27.22,26.65,27.22,3608,0.0,1.0
2025-10-10,25.405,27.5,25.01,27.5,15203,25.405,27.5,25.01,27.5,15203,0.0,1.0
2025-10-13,25.38,25.82,24.14,25.0,26636,25.38,25.82,24.14,25.0,26636,0.0,1.0
2025-10-14,26.5,26.5,24.022,25.04,18841,26.5,26.5,24.022,25.04,18841,0.0,1.0
2025-10-15,25.6,26.28,24.36,26.0,19697,25.6,26.28,24.36,26.0,19697,0.0,1.0
2025-10-16,24.47,25.374,23.6,25.01,25865,24.47,25.374,23.6,25.01,25865,0.0,1.0
2025-10-17,24.16,24.51,23.2897,23.71,12403,24.16,24.51,23.2897,23.71,12403,0.0,1.0
2025-10-20,23.91,24.63,23.24,23.88,18478,23.91,24.63,23.24,23.88,18478,0.0,1.0
2025-10-21,24.9085,25.6183,23.7,24.035,18049,24.9085,25.6183,23.7,24.035,18049,0.0,1.0
2025-10-22,23.81,27.05,23.68,27.05,9755,23.81,27.05,23.68,27.05,9755,0.0,1.0
2025-10-23,23.95,24.89,23.45,23.77,19337,23.95,24.89,23.45,23.77,19337,0.0,1.0
2025-10-24,25.56,26.47,23.0,23.05,22029,25.56,26.47,23.0,23.05,22029,0.0,1.0
2025-10-27,25.01,26.0068,25.01,25.39,18020,25.01,26.0068,25.01,25.39,18020,0.0,1.0
2025-10-28,25.11,25.5007,25.02,25.3921,2093,25.11,25.5007,25.02,25.3921,2093,0.0,1.0
2025-10-29,25.04,25.232,24.5,24.98,4108,25.04,25.232,24.5,24.98,4108,0.0,1.0
2025-10-30,24.6,25.43,23.54,23.54,6591,24.6,25.43,23.54,23.54,6591,0.0,1.0
2025-10-31,24.73,25.09,23.5403,24.57,7254,24.73,25.09,23.5403,24.57,7254,0.0,1.0
2025-11-03,24.18,25.3045,23.88,24.96,8665,24.18,25.3045,23.88,24.96,8665,0.0,1.0
2025-11-04,22.945,24.18,22.75,23.5,12661,22.945,24.18,22.75,23.5,12661,0.0,1.0
2025-11-05,23.0,24.16,22.315,24.16,9408,23.0,24.16,22.315,24.16,9408,0.0,1.0
2025-11-06,14.2,18.6064,12.42,18.0,163994,14.2,18.6064,12.42,18.0,163994,0.0,1.0
2025-11-07,15.13,15.99,13.5,13.83,95406,15.13,15.99,13.5,13.83,95406,0.0,1.0
2025-11-10,15.87,16.61,13.65,14.09,60272,15.87,16.61,13.65,14.09,60272,0.0,1.0
2025-11-11,16.0,17.1255,15.9201,16.13,47189,16.0,17.1255,15.9201,16.13,47189,0.0,1.0
2025-11-12,14.51,15.9,14.5,15.9,31445,14.51,15.9,14.5,15.9,31445,0.0,1.0
2025-11-13,14.06,14.87,13.82,14.5,17004,14.06,14.87,13.82,14.5,17004,0.0,1.0
2025-11-14,14.16,14.64,13.69,13.8,19610,14.16,14.64,13.69,13.8,19610,0.0,1.0
2025-11-17,13.54,14.3,13.3,14.14,21159,13.54,14.3,13.3,14.14,21159,0.0,1.0
2025-11-18,13.25,13.775,13.25,13.67,29137,13.25,13.775,13.25,13.67,29137,0.0,1.0
2025-11-19,14.41,14.5,13.4,13.4,16276,14.41,14.5,13.4,13.4,16276,0.0,1.0
2025-11-20,13.29,14.79,13.2669,14.79,23977,13.29,14.79,13.2669,14.79,23977,0.0,1.0
2025-11-21,12.81,13.97,12.8,13.61,23046,12.81,13.97,12.8,13.61,23046,0.0,1.0
2025-11-24,13.27,13.675,12.4214,13.0,32421,13.27,13.675,12.4214,13.0,32421,0.0,1.0
2025-11-25,14.655,14.655,13.22,13.22,15989,14.655,14.655,13.22,13.22,15989,0.0,1.0
2025-11-26,13.93,14.68,13.93,14.3481,17594,13.93,14.68,13.93,14.3481,17594,0.0,1.0