date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-07-30,38.53,48.43,36.25,38.0,5479477,38.53,48.43,36.25,38.0,5479477,0.0,1.0
2025-07-31,43.85,51.7623,41.175,42.23,4133571,43.85,51.7623,41.175,42.23,4133571,0.0,1.0
2025-08-01,39.51,42.3,37.3,41.5,970936,39.51,42.3,37.3,41.5,970936,0.0,1.0
2025-08-04,38.16,40.56,35.0,39.87,662046,38.16,40.56,35.0,39.87,662046,0.0,1.0
2025-08-05,35.56,38.86,35.02,38.17,379162,35.56,38.86,35.02,38.17,379162,0.0,1.0
2025-08-06,43.17,43.17,32.8897,35.0,563337,43.17,43.17,32.8897,35.0,563337,0.0,1.0
2025-08-07,40.8,42.9,39.3836,42.31,347743,40.8,42.9,39.3836,42.31,347743,0.0,1.0
2025-08-08,39.47,42.09,37.21,40.82,253631,39.47,42.09,37.21,40.82,253631,0.0,1.0
2025-08-11,36.39,40.66,36.16,38.99,286203,36.39,40.66,36.16,38.99,286203,0.0,1.0
2025-08-12,41.3,41.77,37.4042,37.95,370474,41.3,41.77,37.4042,37.95,370474,0.0,1.0
2025-08-13,38.34,41.74,37.5,41.3,302672,38.34,41.74,37.5,41.3,302672,0.0,1.0
2025-08-14,37.79,39.5,36.6,37.57,326818,37.79,39.5,36.6,37.57,326818,0.0,1.0
2025-08-15,37.98,39.1,37.0,38.05,145315,37.98,39.1,37.0,38.05,145315,0.0,1.0
2025-08-18,38.56,40.82,38.22,39.32,187139,38.56,40.82,38.22,39.32,187139,0.0,1.0
2025-08-19,36.04,39.0244,35.25,38.68,244868,36.04,39.0244,35.25,38.68,244868,0.0,1.0
2025-08-20,35.71,36.58,34.5,35.2,339740,35.71,36.58,34.5,35.2,339740,0.0,1.0
2025-08-21,37.01,39.11,35.65,35.65,336207,37.01,39.11,35.65,35.65,336207,0.0,1.0
2025-08-22,38.47,39.36,35.5,37.12,211100,38.47,39.36,35.5,37.12,211100,0.0,1.0
2025-08-25,38.49,39.33,36.88,38.25,163981,38.49,39.33,36.88,38.25,163981,0.0,1.0
2025-08-26,40.94,40.98,38.27,38.49,154210,40.94,40.98,38.27,38.49,154210,0.0,1.0
2025-08-27,39.83,40.85,38.31,40.85,107386,39.83,40.85,38.31,40.85,107386,0.0,1.0
2025-08-28,39.11,40.62,38.3075,40.0,127404,39.11,40.62,38.3075,40.0,127404,0.0,1.0
2025-08-29,39.71,40.38,38.89,38.89,109500,39.71,40.38,38.89,38.89,109500,0.0,1.0
2025-09-02,37.01,40.19,36.5,40.19,164415,37.01,40.19,36.5,40.19,164415,0.0,1.0
2025-09-03,38.4,39.055,37.05,37.05,130738,38.4,39.055,37.05,37.05,130738,0.0,1.0
2025-09-04,40.59,40.75,36.5979,38.4,236245,40.59,40.75,36.5979,38.4,236245,0.0,1.0
2025-09-05,34.44,36.71,34.285,36.56,651852,34.44,36.71,34.285,36.56,651852,0.0,1.0
2025-09-08,33.24,35.1694,31.6,34.45,417882,33.24,35.1694,31.6,34.45,417882,0.0,1.0
2025-09-09,36.59,36.6,33.605,33.84,221844,36.59,36.6,33.605,33.84,221844,0.0,1.0
2025-09-10,35.04,37.49,34.76,36.0,142958,35.04,37.49,34.76,36.0,142958,0.0,1.0
2025-09-11,36.57,36.965,34.44,34.44,138115,36.57,36.965,34.44,34.44,138115,0.0,1.0
2025-09-12,34.45,36.81,33.71,36.1,195002,34.45,36.81,33.71,36.1,195002,0.0,1.0
2025-09-15,34.69,35.2328,33.25,34.42,140617,34.69,35.2328,33.25,34.42,140617,0.0,1.0
2025-09-16,34.68,35.155,33.895,34.83,111675,34.68,35.155,33.895,34.83,111675,0.0,1.0
2025-09-17,32.97,34.595,32.64,34.02,165546,32.97,34.595,32.64,34.02,165546,0.0,1.0
2025-09-18,33.02,35.0,32.865,33.69,289268,33.02,35.0,32.865,33.69,289268,0.0,1.0
2025-09-19,31.21,33.68,31.21,33.1,1108693,31.21,33.68,31.21,33.1,1108693,0.0,1.0
2025-09-22,32.06,32.7383,31.02,31.02,235098,32.06,32.7383,31.02,31.02,235098,0.0,1.0
2025-09-23,32.2,32.745,31.7053,32.35,142985,32.2,32.745,31.7053,32.35,142985,0.0,1.0
2025-09-24,31.4,32.81,31.3,32.59,75518,31.4,32.81,31.3,32.59,75518,0.0,1.0
2025-09-25,30.38,31.38,30.25,31.06,149319,30.38,31.38,30.25,31.06,149319,0.0,1.0
2025-09-26,30.08,31.0,29.2104,30.4,261866,30.08,31.0,29.2104,30.4,261866,0.0,1.0
2025-09-29,30.4,30.87,30.19,30.19,146586,30.4,30.87,30.19,30.19,146586,0.0,1.0
2025-09-30,29.92,30.4,28.8301,29.9,352080,29.92,30.4,28.8301,29.9,352080,0.0,1.0
2025-10-01,29.87,30.2002,28.92,29.85,290792,29.87,30.2002,28.92,29.85,290792,0.0,1.0
2025-10-02,29.68,30.15,28.61,29.85,423760,29.68,30.15,28.61,29.85,423760,0.0,1.0
2025-10-03,29.83,30.38,29.33,29.66,174903,29.83,30.38,29.33,29.66,174903,0.0,1.0
2025-10-06,31.22,31.92,30.0,30.4,142251,31.22,31.92,30.0,30.4,142251,0.0,1.0
2025-10-07,32.1,32.6599,31.5,31.5,178559,32.1,32.6599,31.5,31.5,178559,0.0,1.0
2025-10-08,33.83,34.8225,32.36,32.56,176749,33.83,34.8225,32.36,32.56,176749,0.0,1.0
2025-10-09,32.29,34.08,31.745,34.0,95242,32.29,34.08,31.745,34.0,95242,0.0,1.0
2025-10-10,30.77,32.87,30.77,32.19,125855,30.77,32.87,30.77,32.19,125855,0.0,1.0
2025-10-13,32.08,32.2446,31.4,31.64,70020,32.08,32.2446,31.4,31.64,70020,0.0,1.0
2025-10-14,32.04,32.43,30.45,31.84,70104,32.04,32.43,30.45,31.84,70104,0.0,1.0
2025-10-15,31.57,33.275,31.57,32.48,97177,31.57,33.275,31.57,32.48,97177,0.0,1.0
2025-10-16,29.42,32.01,29.24,32.01,100082,29.42,32.01,29.24,32.01,100082,0.0,1.0
2025-10-17,30.36,30.64,29.29,29.42,122623,30.36,30.64,29.29,29.42,122623,0.0,1.0
2025-10-20,31.78,32.54,30.74,30.79,69413,31.78,32.54,30.74,30.79,69413,0.0,1.0
2025-10-21,31.91,32.25,31.25,32.25,47550,31.91,32.25,31.25,32.25,47550,0.0,1.0
2025-10-22,29.63,31.74,29.4,31.74,185163,29.63,31.74,29.4,31.74,185163,0.0,1.0
2025-10-23,30.36,30.413,29.6595,29.72,55769,30.36,30.413,29.6595,29.72,55769,0.0,1.0
2025-10-24,31.09,31.22,30.509,30.68,61853,31.09,31.22,30.509,30.68,61853,0.0,1.0
2025-10-27,30.45,31.58,29.99,31.44,67573,30.45,31.58,29.99,31.44,67573,0.0,1.0
2025-10-28,29.62,30.292,29.51,29.89,76155,29.62,30.292,29.51,29.89,76155,0.0,1.0
2025-10-29,30.41,31.0,29.67,29.94,86019,30.41,31.0,29.67,29.94,86019,0.0,1.0
2025-10-30,29.72,30.655,29.53,30.18,70813,29.72,30.655,29.53,30.18,70813,0.0,1.0
2025-10-31,30.56,30.86,29.8751,30.15,81925,30.56,30.86,29.8751,30.15,81925,0.0,1.0
2025-11-03,29.29,30.78,29.01,30.78,71826,29.29,30.78,29.01,30.78,71826,0.0,1.0
2025-11-04,27.54,29.05,27.14,29.0,122193,27.54,29.05,27.14,29.0,122193,0.0,1.0
2025-11-05,28.41,28.63,27.17,27.5,75177,28.41,28.63,27.17,27.5,75177,0.0,1.0
2025-11-06,29.21,29.535,27.5048,28.52,164930,29.21,29.535,27.5048,28.52,164930,0.0,1.0
2025-11-07,27.27,28.67,24.0,28.67,327530,27.27,28.67,24.0,28.67,327530,0.0,1.0
2025-11-10,28.75,28.99,27.28,27.43,70973,28.75,28.99,27.28,27.43,70973,0.0,1.0
2025-11-11,28.71,29.53,28.13,29.0,53849,28.71,29.53,28.13,29.0,53849,0.0,1.0
2025-11-12,28.05,29.075,27.64,28.73,61843,28.05,29.075,27.64,28.73,61843,0.0,1.0
2025-11-13,25.87,28.15,25.82,27.95,131520,25.87,28.15,25.82,27.95,131520,0.0,1.0
2025-11-14,24.66,25.88,24.4,25.5,75044,24.66,25.88,24.4,25.5,75044,0.0,1.0
2025-11-17,24.26,25.37,23.895,24.7,92825,24.26,25.37,23.895,24.7,92825,0.0,1.0
2025-11-18,23.06,24.03,22.965,23.42,94249,23.06,24.03,22.965,23.42,94249,0.0,1.0
2025-11-19,23.54,23.8259,22.81,22.99,98733,23.54,23.8259,22.81,22.99,98733,0.0,1.0
2025-11-20,22.76,24.6599,22.72,24.17,90562,22.76,24.6599,22.72,24.17,90562,0.0,1.0
2025-11-21,23.42,24.04,22.12,22.7,120173,23.42,24.04,22.12,22.7,120173,0.0,1.0
2025-11-24,23.75,23.9348,23.13,23.22,60282,23.75,23.9348,23.13,23.22,60282,0.0,1.0
2025-11-25,23.44,23.87,22.81,23.87,62519,23.44,23.87,22.81,23.87,62519,0.0,1.0
2025-11-26,24.08,24.355,23.345,23.5,76500,24.08,24.355,23.345,23.5,76500,0.0,1.0