date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-07-15,26.0322,26.389,25.74,25.74,2144,26.0322,26.389,25.74,25.74,2144,0.0,1.0
2025-07-16,25.9531,26.0,25.12,25.12,4652,25.9531,26.0,25.12,25.12,4652,0.0,1.0
2025-07-17,27.0228,27.3192,26.61,26.61,4210,27.0228,27.3192,26.61,26.61,4210,0.0,1.0
2025-07-18,26.3503,27.41,26.159,27.41,22208,26.3503,27.41,26.159,27.41,22208,0.0,1.0
2025-07-21,27.2971,27.64,27.02,27.02,15048,27.2971,27.64,27.02,27.02,15048,0.0,1.0
2025-07-22,25.5668,27.0,25.39,27.0,30760,25.5668,27.0,25.39,27.0,30760,0.0,1.0
2025-07-23,26.56,26.56,24.3818,25.66,27127,26.56,26.56,24.3818,25.66,27127,0.0,1.0
2025-07-24,27.2763,27.63,26.45,27.49,11041,27.2763,27.63,26.45,27.49,11041,0.0,1.0
2025-07-25,27.5502,27.985,27.13,27.15,17331,27.5502,27.985,27.13,27.15,17331,0.0,1.0
2025-07-28,28.345,28.38,27.76,27.79,5181,28.345,28.38,27.76,27.79,5181,0.0,1.0
2025-07-29,28.8655,29.575,28.6101,29.47,6983,28.8655,29.575,28.6101,29.47,6983,0.0,1.0
2025-07-30,29.9518,30.019,29.07,29.2354,15206,29.9518,30.019,29.07,29.2354,15206,0.0,1.0
2025-07-31,28.2345,30.47,28.08,30.0,16074,28.2345,30.47,28.08,30.0,16074,0.0,1.0
2025-08-01,27.2391,27.25,26.45,26.88,7167,27.2391,27.25,26.45,26.88,7167,0.0,1.0
2025-08-04,28.8745,29.009,28.515,28.515,7992,28.8745,29.009,28.515,28.515,7992,0.0,1.0
2025-08-05,28.0091,29.52,27.78,29.22,15274,28.0091,29.52,27.78,29.22,15274,0.0,1.0
2025-08-06,29.66,29.71,27.9999,28.257,9903,29.66,29.71,27.9999,28.257,9903,0.0,1.0
2025-08-07,30.0216,31.0693,29.5819,30.4425,7608,30.0216,31.0693,29.5819,30.4425,7608,0.0,1.0
2025-08-08,30.2098,30.79,29.96,30.06,5320,30.2098,30.79,29.96,30.06,5320,0.0,1.0
2025-08-11,29.9528,30.75,29.9528,30.45,1648,29.9528,30.75,29.9528,30.45,1648,0.0,1.0
2025-08-12,31.8757,31.8757,30.41,31.13,1627,31.8757,31.8757,30.41,31.13,1627,0.0,1.0
2025-08-13,31.0938,33.09,30.26,33.09,12892,31.0938,33.09,30.26,33.09,12892,0.0,1.0
2025-08-14,31.4633,31.9,31.07,31.16,7156,31.4633,31.9,31.07,31.16,7156,0.0,1.0
2025-08-15,30.4409,31.1,29.4051,31.1,11286,30.4409,31.1,29.4051,31.1,11286,0.0,1.0
2025-08-18,30.3748,30.3748,29.0,29.65,8243,30.3748,30.3748,29.0,29.65,8243,0.0,1.0
2025-08-19,28.0621,30.21,27.7089,30.21,19371,28.0621,30.21,27.7089,30.21,19371,0.0,1.0
2025-08-20,27.4769,27.98,25.88,27.98,19674,27.4769,27.98,25.88,27.98,19674,0.0,1.0
2025-08-21,27.048,27.28,26.645,27.22,5167,27.048,27.28,26.645,27.22,5167,0.0,1.0
2025-08-22,27.925,29.01,27.05,27.0507,25484,27.925,29.01,27.05,27.0507,25484,0.0,1.0
2025-08-25,28.0653,28.67,27.889,27.94,13776,28.0653,28.67,27.889,27.94,13776,0.0,1.0
2025-08-26,28.6104,28.85,28.325,28.325,17887,28.6104,28.85,28.325,28.325,17887,0.0,1.0
2025-08-27,29.0547,29.215,28.09,28.1488,12603,29.0547,29.215,28.09,28.1488,12603,0.0,1.0
2025-08-28,30.7256,31.1799,29.38,29.38,24339,30.7256,31.1799,29.38,29.38,24339,0.0,1.0
2025-08-29,28.4363,30.0,27.8,30.0,24887,28.4363,30.0,27.8,30.0,24887,0.0,1.0
2025-09-02,28.6399,28.6399,26.67,27.0,26314,28.6399,28.6399,26.67,27.0,26314,0.0,1.0
2025-09-03,29.4047,29.87,28.5,29.87,22692,29.4047,29.87,28.5,29.87,22692,0.0,1.0
2025-09-04,30.1298,30.49,29.4511,29.85,131500,30.1298,30.49,29.4511,29.85,131500,0.0,1.0
2025-09-05,35.5794,40.19,34.0,40.19,149522,35.5794,40.19,34.0,40.19,149522,0.0,1.0
2025-09-08,37.9113,39.67,37.54,38.06,66916,37.9113,39.67,37.54,38.06,66916,0.0,1.0
2025-09-09,36.0469,39.29,36.0,39.29,27880,36.0469,39.29,36.0,39.29,27880,0.0,1.0
2025-09-10,43.1911,43.67,39.25,39.25,80600,43.1911,43.67,39.25,39.25,80600,0.0,1.0
2025-09-11,40.7161,43.95,40.56,43.64,30405,40.7161,43.95,40.56,43.64,30405,0.0,1.0
2025-09-12,40.8037,41.361,40.4001,40.549,12272,40.8037,41.361,40.4001,40.549,12272,0.0,1.0
2025-09-15,41.6818,41.94,40.2,40.55,15620,41.6818,41.94,40.2,40.55,15620,0.0,1.0
2025-09-16,40.7839,41.86,40.15,41.86,23531,40.7839,41.86,40.15,41.86,23531,0.0,1.0
2025-09-17,37.5769,40.2802,36.92,40.2802,47780,37.5769,40.2802,36.92,40.2802,47780,0.0,1.0
2025-09-18,37.4126,38.66,37.11,38.66,43340,37.4126,38.66,37.11,38.66,43340,0.0,1.0
2025-09-19,37.376,37.5037,35.66,35.78,23973,37.376,37.5037,35.66,35.78,23973,0.0,1.0
2025-09-22,36.1429,37.87,36.06,37.0,44485,36.1429,37.87,36.06,37.0,44485,0.0,1.0
2025-09-23,36.0333,37.3,35.8907,36.51,27454,36.0333,37.3,35.8907,36.51,27454,0.0,1.0
2025-09-24,36.123,36.159,35.0,36.07,17611,36.123,36.159,35.0,36.07,17611,0.0,1.0
2025-09-25,35.63,35.79,33.73,34.66,22073,35.63,35.79,33.73,34.66,22073,0.0,1.0
2025-09-26,35.1291,35.99,34.45,35.92,21446,35.1291,35.99,34.45,35.92,21446,0.0,1.0
2025-09-29,33.8292,36.47,33.8115,35.27,42573,33.8292,36.47,33.8115,35.27,42573,0.0,1.0
2025-09-30,34.13,34.25,33.12,33.91,38030,34.13,34.25,33.12,33.91,38030,0.0,1.0
2025-10-01,34.8729,35.8,33.28,33.67,44501,34.8729,35.8,33.28,33.67,44501,0.0,1.0
2025-10-02,35.8157,37.45,35.275,37.45,78608,35.8157,37.45,35.275,37.45,78608,0.0,1.0
2025-10-03,35.99,37.1,35.371,36.57,52555,35.99,37.1,35.371,36.57,52555,0.0,1.0
2025-10-06,35.285,37.0,35.13,35.5,75916,35.285,37.0,35.13,35.5,75916,0.0,1.0
2025-10-07,35.361,35.764854,33.53,35.67,45966,35.361,35.764854,33.53,35.67,45966,0.0,1.0
2025-10-08,37.2742,37.45,34.725,34.99,55299,37.2742,37.45,34.725,34.99,55299,0.0,1.0
2025-10-09,37.1425,37.599,36.32,37.27,48391,37.1425,37.599,36.32,37.27,48391,0.0,1.0
2025-10-10,32.8483,38.3,32.66,37.2,99237,32.8483,38.3,32.66,37.2,99237,0.0,1.0
2025-10-13,39.2176,39.6787,36.63,38.6,176754,39.2176,39.6787,36.63,38.6,176754,0.0,1.0
2025-10-14,36.4726,37.72,35.56,37.53,179630,36.4726,37.72,35.56,37.53,179630,0.0,1.0
2025-10-15,37.9326,39.6699,37.02,38.55,74560,37.9326,39.6699,37.02,38.55,74560,0.0,1.0
2025-10-16,38.6558,40.4094,37.81,39.3,110513,38.6558,40.4094,37.81,39.3,110513,0.0,1.0
2025-10-17,37.5518,38.1,35.94,38.1,62049,37.5518,38.1,35.94,38.1,62049,0.0,1.0
2025-10-20,37.5091,38.9,37.22,38.625,31238,37.5091,38.9,37.22,38.625,31238,0.0,1.0
2025-10-21,36.3834,37.53,35.63,37.53,44828,36.3834,37.53,35.63,37.53,44828,0.0,1.0
2025-10-22,35.5376,36.85,34.65,36.85,62289,35.5376,36.85,34.65,36.85,62289,0.0,1.0
2025-10-23,36.393,36.79,35.84,35.84,27000,36.393,36.79,35.84,35.84,27000,0.0,1.0
2025-10-24,38.455,39.18,37.5,37.5,52894,38.455,39.18,37.5,37.5,52894,0.0,1.0
2025-10-27,40.1794,40.27,38.73,40.11,85943,40.1794,40.27,38.73,40.11,85943,0.0,1.0
2025-10-28,42.5266,42.76,40.29,40.47,108619,42.5266,42.76,40.29,40.47,108619,0.0,1.0
2025-10-29,45.473,45.48,42.76,42.76,67684,45.473,45.48,42.76,42.76,67684,0.0,1.0
2025-10-30,43.283,45.5,41.82,45.14,59306,43.283,45.5,41.82,45.14,59306,0.0,1.0
2025-10-31,41.729,43.32,40.6,43.02,46901,41.729,43.32,40.6,43.02,46901,0.0,1.0
2025-11-03,40.0109,42.78,39.97,42.39,40541,40.0109,42.78,39.97,42.39,40541,0.0,1.0
2025-11-04,37.6619,41.45,37.61,38.97,48790,37.6619,41.45,37.61,38.97,48790,0.0,1.0
2025-11-05,39.1643,40.39,37.33,37.33,39251,39.1643,40.39,37.33,37.33,39251,0.0,1.0
2025-11-06,38.4408,39.81,37.82,39.81,45228,38.4408,39.81,37.82,39.81,45228,0.0,1.0
2025-11-07,37.0267,37.86,34.58,37.81,98362,37.0267,37.86,34.58,37.81,98362,0.0,1.0
2025-11-10,38.9909,39.34,38.3,39.03,46600,38.9909,39.34,38.3,39.03,46600,0.0,1.0
2025-11-11,37.65,39.7,37.2,39.2425,47666,37.65,39.7,37.2,39.2425,47666,0.0,1.0
2025-11-12,38.38,38.75,37.67,38.56,87261,38.38,38.75,37.67,38.56,87261,0.0,1.0
2025-11-13,35.06,37.52,33.79,37.37,87513,35.06,37.52,33.79,37.37,87513,0.0,1.0
2025-11-14,35.52,35.92,32.99,33.11,68135,35.52,35.92,32.99,33.11,68135,0.0,1.0
2025-11-17,35.3391,37.4,34.88,34.88,48520,35.3391,37.4,34.88,34.88,48520,0.0,1.0
2025-11-18,35.1279,36.31,34.14,36.01,58518,35.1279,36.31,34.14,36.01,58518,0.0,1.0
2025-11-19,37.9525,38.82,34.62,34.97,76062,37.9525,38.82,34.62,34.97,76062,0.0,1.0
2025-11-20,36.1765,42.45,35.95,40.74,140899,36.1765,42.45,35.95,40.74,140899,0.0,1.0
2025-11-21,35.03,36.455,33.13,36.0,84532,35.03,36.455,33.13,36.0,84532,0.0,1.0
2025-11-24,42.6954,43.18,36.68,36.68,102402,42.6954,43.18,36.68,36.68,102402,0.0,1.0
2025-11-25,44.236,45.0,41.24,44.07,187953,44.236,45.0,41.24,44.07,187953,0.0,1.0
2025-11-26,47.53,47.8086,43.8,43.8,58031,47.53,47.8086,43.8,43.8,58031,0.0,1.0