date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-07-24,26.5,29.45,25.94,28.5,22487719,26.5,29.45,25.94,28.5,22487719,0.0,1.0
2025-07-25,29.79,31.18,26.12,26.24,5951817,29.79,31.18,26.12,26.24,5951817,0.0,1.0
2025-07-28,29.48,30.94,29.11,29.77,2376304,29.48,30.94,29.11,29.77,2376304,0.0,1.0
2025-07-29,28.38,29.6475,27.66,29.0,1603865,28.38,29.6475,27.66,29.0,1603865,0.0,1.0
2025-07-30,27.18,29.06,26.76,28.01,4192379,27.18,29.06,26.76,28.01,4192379,0.0,1.0
2025-07-31,27.54,28.38,26.8,27.13,1407410,27.54,28.38,26.8,27.13,1407410,0.0,1.0
2025-08-01,26.86,27.96,26.12,27.01,920041,26.86,27.96,26.12,27.01,920041,0.0,1.0
2025-08-04,27.05,27.65,26.5,26.65,591439,27.05,27.65,26.5,26.65,591439,0.0,1.0
2025-08-05,28.4,28.49,27.0,27.0,590175,28.4,28.49,27.0,27.0,590175,0.0,1.0
2025-08-06,28.95,29.2191,28.19,28.96,1162131,28.95,29.2191,28.19,28.96,1162131,0.0,1.0
2025-08-07,27.24,28.98,27.18,28.48,647971,27.24,28.98,27.18,28.48,647971,0.0,1.0
2025-08-08,27.53,28.49,26.54,27.23,745463,27.53,28.49,26.54,27.23,745463,0.0,1.0
2025-08-11,27.52,28.575,27.18,27.4,601494,27.52,28.575,27.18,27.4,601494,0.0,1.0
2025-08-12,28.55,28.83,26.8,27.1,619917,28.55,28.83,26.8,27.1,619917,0.0,1.0
2025-08-13,28.8,29.07,28.37,28.5,290450,28.8,29.07,28.37,28.5,290450,0.0,1.0
2025-08-14,28.33,28.89,27.79,28.53,322474,28.33,28.89,27.79,28.53,322474,0.0,1.0
2025-08-15,28.33,28.76,27.9,28.18,324045,28.33,28.76,27.9,28.18,324045,0.0,1.0
2025-08-18,28.55,29.29,28.11,28.11,399429,28.55,29.29,28.11,28.11,399429,0.0,1.0
2025-08-19,29.39,29.94,28.115,28.55,661285,29.39,29.94,28.115,28.55,661285,0.0,1.0
2025-08-20,30.0,30.475,28.59,29.2,1238006,30.0,30.475,28.59,29.2,1238006,0.0,1.0
2025-08-21,29.7,30.1451,29.07,30.0,681960,29.7,30.1451,29.07,30.0,681960,0.0,1.0
2025-08-22,30.05,30.35,29.3547,29.42,753660,30.05,30.35,29.3547,29.42,753660,0.0,1.0
2025-08-25,29.85,30.27,29.45,29.96,654948,29.85,30.27,29.45,29.96,654948,0.0,1.0
2025-08-26,29.23,30.0,28.66,29.84,902099,29.23,30.0,28.66,29.84,902099,0.0,1.0
2025-08-27,29.29,29.79,28.84,29.23,919805,29.29,29.79,28.84,29.23,919805,0.0,1.0
2025-08-28,21.57,28.4,20.59,28.0,7346616,21.57,28.4,20.59,28.0,7346616,0.0,1.0
2025-08-29,20.05,21.66,18.26,21.5,4458293,20.05,21.66,18.26,21.5,4458293,0.0,1.0
2025-09-02,21.22,21.68,19.72,20.0,1911835,21.22,21.68,19.72,20.0,1911835,0.0,1.0
2025-09-03,20.52,21.25,20.07,20.84,1462362,20.52,21.25,20.07,20.84,1462362,0.0,1.0
2025-09-04,20.56,20.8126,19.94,20.52,1236115,20.56,20.8126,19.94,20.52,1236115,0.0,1.0
2025-09-05,20.15,20.73,19.985,20.73,809108,20.15,20.73,19.985,20.73,809108,0.0,1.0
2025-09-08,20.22,20.48,19.9351,20.0,924184,20.22,20.48,19.9351,20.0,924184,0.0,1.0
2025-09-09,20.08,20.255,19.3,20.1,1644760,20.08,20.255,19.3,20.1,1644760,0.0,1.0
2025-09-10,19.65,20.505,19.44,19.81,1626946,19.65,20.505,19.44,19.81,1626946,0.0,1.0
2025-09-11,18.7,19.845,18.63,19.6,1017613,18.7,19.845,18.63,19.6,1017613,0.0,1.0
2025-09-12,17.21,18.75,17.02,18.75,1835892,17.21,18.75,17.02,18.75,1835892,0.0,1.0
2025-09-15,17.57,17.9,17.1,17.25,1120872,17.57,17.9,17.1,17.25,1120872,0.0,1.0
2025-09-16,16.95,17.61,16.58,17.36,1038194,16.95,17.61,16.58,17.36,1038194,0.0,1.0
2025-09-17,16.47,17.35,16.33,17.05,1307656,16.47,17.35,16.33,17.05,1307656,0.0,1.0
2025-09-18,17.1,17.13,16.26,16.77,1098314,17.1,17.13,16.26,16.77,1098314,0.0,1.0
2025-09-19,16.32,17.13,16.15,16.86,482219,16.32,17.13,16.15,16.86,482219,0.0,1.0
2025-09-22,16.06,16.41,15.9,16.12,581202,16.06,16.41,15.9,16.12,581202,0.0,1.0
2025-09-23,15.96,16.48,15.87,16.15,403300,15.96,16.48,15.87,16.15,403300,0.0,1.0
2025-09-24,15.43,16.12,15.43,15.93,569667,15.43,16.12,15.43,15.93,569667,0.0,1.0
2025-09-25,15.63,15.66,14.92,15.29,899898,15.63,15.66,14.92,15.29,899898,0.0,1.0
2025-09-26,14.82,15.775,14.8,15.63,766800,14.82,15.775,14.8,15.63,766800,0.0,1.0
2025-09-29,14.49,15.35,14.33,15.06,1771707,14.49,15.35,14.33,15.06,1771707,0.0,1.0
2025-09-30,14.89,15.23,14.41,14.6,2115452,14.89,15.23,14.41,14.6,2115452,0.0,1.0
2025-10-01,14.17,14.915,14.035,14.8,1578875,14.17,14.915,14.035,14.8,1578875,0.0,1.0
2025-10-02,13.71,14.34,12.88,14.34,3277529,13.71,14.34,12.88,14.34,3277529,0.0,1.0
2025-10-03,14.9,15.145,13.63,13.8,1887716,14.9,15.145,13.63,13.8,1887716,0.0,1.0
2025-10-06,15.0,15.75,14.57,15.65,1851797,15.0,15.75,14.57,15.65,1851797,0.0,1.0
2025-10-07,14.37,15.23,14.29,14.97,1299208,14.37,15.23,14.29,14.97,1299208,0.0,1.0
2025-10-08,14.98,15.565,14.45,14.45,1421045,14.98,15.565,14.45,14.45,1421045,0.0,1.0
2025-10-09,14.64,15.1699,14.64,14.94,1173243,14.64,15.1699,14.64,14.94,1173243,0.0,1.0
2025-10-10,14.0,14.8,14.0,14.59,754439,14.0,14.8,14.0,14.59,754439,0.0,1.0
2025-10-13,14.05,14.13,13.8101,14.0,570132,14.05,14.13,13.8101,14.0,570132,0.0,1.0
2025-10-14,14.54,15.05,13.8,13.99,855880,14.54,15.05,13.8,13.99,855880,0.0,1.0
2025-10-15,14.0,14.83,13.98,14.73,1046326,14.0,14.83,13.98,14.73,1046326,0.0,1.0
2025-10-16,13.13,14.1288,13.05,14.03,769405,13.13,14.1288,13.05,14.03,769405,0.0,1.0
2025-10-17,12.92,13.145,12.55,13.05,806754,12.92,13.145,12.55,13.05,806754,0.0,1.0
2025-10-20,12.74,13.1981,12.455,12.99,757992,12.74,13.1981,12.455,12.99,757992,0.0,1.0
2025-10-21,12.76,13.1899,12.5,12.75,764837,12.76,13.1899,12.5,12.75,764837,0.0,1.0
2025-10-22,12.5,12.84,12.095,12.7,1340559,12.5,12.84,12.095,12.7,1340559,0.0,1.0
2025-10-23,12.4,12.77,12.22,12.5,1278576,12.4,12.77,12.22,12.5,1278576,0.0,1.0
2025-10-24,12.47,12.63,12.24,12.44,756365,12.47,12.63,12.24,12.44,756365,0.0,1.0
2025-10-27,12.7,12.87,12.395,12.56,747109,12.7,12.87,12.395,12.56,747109,0.0,1.0
2025-10-28,12.37,12.67,12.335,12.66,775452,12.37,12.67,12.335,12.66,775452,0.0,1.0
2025-10-29,11.74,12.5,11.68,12.31,502867,11.74,12.5,11.68,12.31,502867,0.0,1.0
2025-10-30,11.35,11.86,11.34,11.66,538170,11.35,11.86,11.34,11.66,538170,0.0,1.0
2025-10-31,11.62,11.745,11.25,11.34,591809,11.62,11.745,11.25,11.34,591809,0.0,1.0
2025-11-03,11.37,11.77,11.25,11.63,824939,11.37,11.77,11.25,11.63,824939,0.0,1.0
2025-11-04,12.07,12.17,11.2,11.2,2200179,12.07,12.17,11.2,11.2,2200179,0.0,1.0
2025-11-05,12.31,12.565,11.88,12.14,1982420,12.31,12.565,11.88,12.14,1982420,0.0,1.0
2025-11-06,12.05,12.45,11.905,12.31,742403,12.05,12.45,11.905,12.31,742403,0.0,1.0
2025-11-07,12.64,12.65,11.71,11.79,713151,12.64,12.65,11.71,11.79,713151,0.0,1.0
2025-11-10,12.29,12.63,11.9425,12.63,1703046,12.29,12.63,11.9425,12.63,1703046,0.0,1.0
2025-11-11,12.54,12.77,12.23,12.38,1271967,12.54,12.77,12.23,12.38,1271967,0.0,1.0
2025-11-12,12.6,12.79,12.23,12.7,1587438,12.6,12.79,12.23,12.7,1587438,0.0,1.0
2025-11-13,13.76,13.89,12.68,12.86,2820512,13.76,13.89,12.68,12.86,2820512,0.0,1.0
2025-11-14,13.56,13.84,13.05,13.72,1839111,13.56,13.84,13.05,13.72,1839111,0.0,1.0
2025-11-17,12.93,13.9,12.69,13.56,1268758,12.93,13.9,12.69,13.56,1268758,0.0,1.0
2025-11-18,13.7,13.72,12.81,13.2,1152952,13.7,13.72,12.81,13.2,1152952,0.0,1.0
2025-11-19,13.38,13.7,13.135,13.7,1447506,13.38,13.7,13.135,13.7,1447506,0.0,1.0
2025-11-20,12.85,13.73,12.83,13.58,796100,12.85,13.73,12.83,13.58,796100,0.0,1.0
2025-11-21,12.96,13.3757,12.76,13.0,803095,12.96,13.3757,12.76,13.0,803095,0.0,1.0
2025-11-24,13.71,13.82,12.95,13.0,1391522,13.71,13.82,12.95,13.0,1391522,0.0,1.0
2025-11-25,14.38,14.525,13.52,13.7,1093489,14.38,14.525,13.52,13.7,1093489,0.0,1.0
2025-11-26,14.59,14.85,14.26,14.49,810713,14.59,14.85,14.26,14.49,810713,0.0,1.0