date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-07-11,26.87,30.86,24.52,25.0,150728,26.87,30.86,24.52,25.0,150728,0.0,1.0
2025-07-14,29.5,30.5,25.92,26.77,198910,29.5,30.5,25.92,26.77,198910,0.0,1.0
2025-07-15,33.52,33.78,28.75,30.33,297879,33.52,33.78,28.75,30.33,297879,0.0,1.0
2025-07-16,35.26,35.5816,31.401,34.57,202971,35.26,35.5816,31.401,34.57,202971,0.0,1.0
2025-07-17,41.95,42.65,35.6,35.74,281552,41.95,42.65,35.6,35.74,281552,0.0,1.0
2025-07-18,42.5,42.93,38.72,40.08,222924,42.5,42.93,38.72,40.08,222924,0.0,1.0
2025-07-21,40.71,46.965,40.3504,45.01,244722,40.71,46.965,40.3504,45.01,244722,0.0,1.0
2025-07-22,41.5579,41.99,33.0,38.82,227530,41.5579,41.99,33.0,38.82,227530,0.0,1.0
2025-07-23,43.882,45.92,40.265,42.57,166246,43.882,45.92,40.265,42.57,166246,0.0,1.0
2025-07-24,45.84,46.2,42.5,43.99,196312,45.84,46.2,42.5,43.99,196312,0.0,1.0
2025-07-25,36.782,40.51,35.055,40.25,656976,36.782,40.51,35.055,40.25,656976,0.0,1.0
2025-07-28,36.835,38.58,35.88,37.98,206942,36.835,38.58,35.88,37.98,206942,0.0,1.0
2025-07-29,35.26,36.33,32.9,36.13,286219,35.26,36.33,32.9,36.13,286219,0.0,1.0
2025-07-30,36.66,38.74,35.59,35.59,199316,36.66,38.74,35.59,35.59,199316,0.0,1.0
2025-07-31,35.37,38.4,35.0,37.15,248116,35.37,38.4,35.0,37.15,248116,0.0,1.0
2025-08-01,34.36,36.99,30.765,32.37,360682,34.36,36.99,30.765,32.37,360682,0.0,1.0
2025-08-04,32.78,34.19,30.92,33.25,231958,32.78,34.19,30.92,33.25,231958,0.0,1.0
2025-08-05,34.38,34.55,31.0,33.41,203565,34.38,34.55,31.0,33.41,203565,0.0,1.0
2025-08-06,33.31,37.34,32.7659,36.35,220591,33.31,37.34,32.7659,36.35,220591,0.0,1.0
2025-08-07,28.01,33.58,27.36,33.57,716317,28.01,33.58,27.36,33.57,716317,0.0,1.0
2025-08-08,26.87,29.38,26.5,28.48,343083,26.87,29.38,26.5,28.48,343083,0.0,1.0
2025-08-11,26.0,27.98,25.557,26.4,247843,26.0,27.98,25.557,26.4,247843,0.0,1.0
2025-08-12,30.28,36.7,29.94,31.82,1191035,30.28,36.7,29.94,31.82,1191035,0.0,1.0
2025-08-13,30.64,31.27,27.2,31.27,407308,30.64,31.27,27.2,31.27,407308,0.0,1.0
2025-08-14,28.71,32.87,27.4897,30.72,397325,28.71,32.87,27.4897,30.72,397325,0.0,1.0
2025-08-15,28.185,29.12,27.5,29.0,150172,28.185,29.12,27.5,29.0,150172,0.0,1.0
2025-08-18,28.2,30.96,27.4,28.52,341493,28.2,30.96,27.4,28.52,341493,0.0,1.0
2025-08-19,24.45,28.27,24.449,27.75,337609,24.45,28.27,24.449,27.75,337609,0.0,1.0
2025-08-20,24.55,24.7779,22.24,23.91,628214,24.55,24.7779,22.24,23.91,628214,0.0,1.0
2025-08-21,24.41,24.63,23.1,23.67,138680,24.41,24.63,23.1,23.67,138680,0.0,1.0
2025-08-22,26.69,27.14,23.6378,24.5,295668,26.69,27.14,23.6378,24.5,295668,0.0,1.0
2025-08-25,30.11,31.52,26.84,27.5,494876,30.11,31.52,26.84,27.5,494876,0.0,1.0
2025-08-26,30.57,33.7771,30.17,31.14,467118,30.57,33.7771,30.17,31.14,467118,0.0,1.0
2025-08-27,27.93,30.86,27.89,30.86,261240,27.93,30.86,27.89,30.86,261240,0.0,1.0
2025-08-28,28.53,29.13,26.57,28.14,248550,28.53,29.13,26.57,28.14,248550,0.0,1.0
2025-08-29,28.57,28.75,26.1001,28.35,260760,28.57,28.75,26.1001,28.35,260760,0.0,1.0
2025-09-02,28.44,30.35,26.5,27.75,236251,28.44,30.35,26.5,27.75,236251,0.0,1.0
2025-09-03,24.36,28.87,24.2847,28.81,358966,24.36,28.87,24.2847,28.81,358966,0.0,1.0
2025-09-04,20.7,24.745,19.7748,24.42,1023242,20.7,24.745,19.7748,24.42,1023242,0.0,1.0
2025-09-05,21.195,21.87,20.4796,21.38,681810,21.195,21.87,20.4796,21.38,681810,0.0,1.0
2025-09-08,19.54,19.67,15.32,15.84,1729990,19.54,19.67,15.32,15.84,1729990,0.0,1.0
2025-09-09,15.85,18.41,15.03,18.34,1965852,15.85,18.41,15.03,18.34,1965852,0.0,1.0
2025-09-10,16.4,16.85,15.841,16.85,879727,16.4,16.85,15.841,16.85,879727,0.0,1.0
2025-09-11,17.02,17.633,16.06,16.51,728019,17.02,17.633,16.06,16.51,728019,0.0,1.0
2025-09-12,17.32,17.74,16.49,17.43,482281,17.32,17.74,16.49,17.43,482281,0.0,1.0
2025-09-15,19.39,19.84,18.3646,18.75,839282,19.39,19.84,18.3646,18.75,839282,0.0,1.0
2025-09-16,18.8,19.84,18.38,19.4,548203,18.8,19.84,18.38,19.4,548203,0.0,1.0
2025-09-17,19.52,20.29,18.0,18.72,711962,19.52,20.29,18.0,18.72,711962,0.0,1.0
2025-09-18,19.8,20.4791,18.59,20.21,1043102,19.8,20.4791,18.59,20.21,1043102,0.0,1.0
2025-09-19,23.28,24.2,20.07,20.07,1205781,23.28,24.2,20.07,20.07,1205781,0.0,1.0
2025-09-22,27.14,27.205,23.48,25.13,1515694,27.14,27.205,23.48,25.13,1515694,0.0,1.0
2025-09-23,33.68,35.4694,26.94,27.01,2141208,33.68,35.4694,26.94,27.01,2141208,0.0,1.0
2025-09-24,33.24,35.97,31.6013,33.74,929771,33.24,35.97,31.6013,33.74,929771,0.0,1.0
2025-09-25,26.97,30.08,25.4,29.53,1367284,26.97,30.08,25.4,29.53,1367284,0.0,1.0
2025-09-26,26.69,29.3,25.6101,28.01,671998,26.69,29.3,25.6101,28.01,671998,0.0,1.0
2025-09-29,26.48,30.2058,25.29,27.58,625466,26.48,30.2058,25.29,27.58,625466,0.0,1.0
2025-09-30,26.79,27.31,24.9628,26.04,710498,26.79,27.31,24.9628,26.04,710498,0.0,1.0
2025-10-01,35.21,35.43,28.55,31.34,1417264,35.21,35.43,28.55,31.34,1417264,0.0,1.0
2025-10-02,46.52,47.31,35.71,37.09,1455292,46.52,47.31,35.71,37.09,1455292,0.0,1.0
2025-10-03,48.51,50.19,43.5501,45.56,1154932,48.51,50.19,43.5501,45.56,1154932,0.0,1.0
2025-10-06,56.17,58.62,50.3663,50.8,994095,56.17,58.62,50.3663,50.8,994095,0.0,1.0
2025-10-07,58.85,61.04,47.58,48.0,1419975,58.85,61.04,47.58,48.0,1419975,0.0,1.0
2025-10-08,69.17,85.043,67.01,74.58,2457316,69.17,85.043,67.01,74.58,2457316,0.0,1.0
2025-10-09,78.43,81.625,68.0,68.0,1068040,78.43,81.625,68.0,68.0,1068040,0.0,1.0
2025-10-10,69.79,85.5,69.675,84.19,1025669,69.79,85.5,69.675,84.19,1025669,0.0,1.0
2025-10-13,84.05,86.871,71.8619,78.21,738921,84.05,86.871,71.8619,78.21,738921,0.0,1.0
2025-10-14,90.57,100.15,75.0,81.68,835174,90.57,100.15,75.0,81.68,835174,0.0,1.0
2025-10-15,94.0,101.7744,89.01,100.49,622514,94.0,101.7744,89.01,100.49,622514,0.0,1.0
2025-10-16,81.87,107.79,80.58,93.03,895181,81.87,107.79,80.58,93.03,895181,0.0,1.0
2025-10-17,71.11,77.93,66.1,70.43,895967,71.11,77.93,66.1,70.43,895967,0.0,1.0
2025-10-20,69.65,81.27,67.7494,76.0,587879,69.65,81.27,67.7494,76.0,587879,0.0,1.0
2025-10-21,63.91,68.66,59.23,67.09,613293,63.91,68.66,59.23,67.09,613293,0.0,1.0
2025-10-22,51.1,52.79,43.46,51.97,1748716,51.1,52.79,43.46,51.97,1748716,0.0,1.0
2025-10-23,51.41,54.99,50.13,51.655,1363972,51.41,54.99,50.13,51.655,1363972,0.0,1.0
2025-10-24,54.3,55.0,52.3,55.0,1346804,54.3,55.0,52.3,55.0,1346804,0.0,1.0
2025-10-27,62.63,63.1967,55.4,57.46,1958394,62.63,63.1967,55.4,57.46,1958394,0.0,1.0
2025-10-28,59.83,65.435,57.91,64.33,1174981,59.83,65.435,57.91,64.33,1174981,0.0,1.0
2025-10-29,63.12,69.48,58.6101,68.68,1436015,63.12,69.48,58.6101,68.68,1436015,0.0,1.0
2025-10-30,58.0,64.0,54.31,60.03,754712,58.0,64.0,54.31,60.03,754712,0.0,1.0
2025-10-31,63.19,64.355,59.43,60.14,373636,63.19,64.355,59.43,60.14,373636,0.0,1.0
2025-11-03,49.06,63.84,48.8,63.84,1012299,49.06,63.84,48.8,63.84,1012299,0.0,1.0
2025-11-04,47.46,50.0,43.35,44.54,987100,47.46,50.0,43.35,44.54,987100,0.0,1.0
2025-11-05,47.8,49.73,44.73,47.11,563060,47.8,49.73,44.73,47.11,563060,0.0,1.0
2025-11-06,40.95,47.4763,40.64,45.95,898886,40.95,47.4763,40.64,45.95,898886,0.0,1.0
2025-11-07,45.66,46.76,36.66,39.78,995609,45.66,46.76,36.66,39.78,995609,0.0,1.0
2025-11-10,45.15,49.9,42.8857,49.21,832430,45.15,49.9,42.8857,49.21,832430,0.0,1.0
2025-11-11,43.8,48.375,42.85,43.21,957647,43.8,48.375,42.85,43.21,957647,0.0,1.0
2025-11-12,39.5,47.44,39.49,44.61,1046024,39.5,47.44,39.49,44.61,1046024,0.0,1.0
2025-11-13,35.83,40.2328,33.8617,39.0,985859,35.83,40.2328,33.8617,39.0,985859,0.0,1.0
2025-11-14,35.75,39.6558,31.65,32.46,1197660,35.75,39.6558,31.65,32.46,1197660,0.0,1.0
2025-11-17,30.04,36.34,29.62,34.89,1176207,30.04,36.34,29.62,34.89,1176207,0.0,1.0
2025-11-18,31.75,32.9299,28.0002,29.2,968199,31.75,32.9299,28.0002,29.2,968199,0.0,1.0
2025-11-19,31.51,35.6,31.03,32.445,755323,31.51,35.6,31.03,32.445,755323,0.0,1.0
2025-11-20,23.66,35.5,23.2505,35.13,1294605,23.66,35.5,23.2505,35.13,1294605,0.0,1.0
2025-11-21,24.43,26.3499,22.37,26.13,1382505,24.43,26.3499,22.37,26.13,1382505,0.0,1.0
2025-11-24,27.59,28.0,24.35,25.78,677286,27.59,28.0,24.35,25.78,677286,0.0,1.0
2025-11-25,28.06,28.56,24.93,27.93,794343,28.06,28.56,24.93,27.93,794343,0.0,1.0
2025-11-26,28.13,30.0988,28.08,28.75,669943,28.13,30.0988,28.08,28.75,669943,0.0,1.0