date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-07-31,25.9325,25.9325,24.22,24.22,2952,25.9325,25.9325,24.22,24.22,2952,0.0,1.0
2025-08-01,22.7519,23.7403,22.75,23.38,3321,22.7519,23.7403,22.75,23.38,3321,0.0,1.0
2025-08-04,26.0073,26.35,25.17,25.51,9154,26.0073,26.35,25.17,25.51,9154,0.0,1.0
2025-08-05,27.875,29.02,25.85,25.85,25095,27.875,29.02,25.85,25.85,25095,0.0,1.0
2025-08-06,30.1345,32.35,27.4798,27.705,36737,30.1345,32.35,27.4798,27.705,36737,0.0,1.0
2025-08-07,29.25,31.53,28.835,31.53,37869,29.25,31.53,28.835,31.53,37869,0.0,1.0
2025-08-08,28.1441,29.51,28.0,29.51,4682,28.1441,29.51,28.0,29.51,4682,0.0,1.0
2025-08-11,28.11,32.96,28.0,31.0,18737,28.11,32.96,28.0,31.0,18737,0.0,1.0
2025-08-12,30.5482,30.65,28.28,29.5,15798,30.5482,30.65,28.28,29.5,15798,0.0,1.0
2025-08-13,28.0784,31.92,28.0784,31.62,18476,28.0784,31.92,28.0784,31.62,18476,0.0,1.0
2025-08-14,29.712,31.07,26.19,26.95,9731,29.712,31.07,26.19,26.95,9731,0.0,1.0
2025-08-15,31.7545,32.15,28.33,28.33,12830,31.7545,32.15,28.33,28.33,12830,0.0,1.0
2025-08-18,31.54,34.07,30.21,34.07,16289,31.54,34.07,30.21,34.07,16289,0.0,1.0
2025-08-19,27.84,32.84,27.84,32.84,26500,27.84,32.84,27.84,32.84,26500,0.0,1.0
2025-08-20,25.13,27.3,24.26,27.3,63860,25.13,27.3,24.26,27.3,63860,0.0,1.0
2025-08-21,25.005,25.15,23.6766,24.01,4992,25.005,25.15,23.6766,24.01,4992,0.0,1.0
2025-08-22,28.9188,28.9188,24.21,24.21,12858,28.9188,28.9188,24.21,24.21,12858,0.0,1.0
2025-08-25,27.41,29.52,27.19,29.29,10682,27.41,29.52,27.19,29.29,10682,0.0,1.0
2025-08-26,27.56,27.6758,26.37,27.51,13159,27.56,27.6758,26.37,27.51,13159,0.0,1.0
2025-08-27,25.301,26.34,25.301,26.32,9469,25.301,26.34,25.301,26.32,9469,0.0,1.0
2025-08-28,26.1832,27.9999,24.85,27.9999,17846,26.1832,27.9999,24.85,27.9999,17846,0.0,1.0
2025-08-29,22.1931,26.49,22.1931,26.49,14266,22.1931,26.49,22.1931,26.49,14266,0.0,1.0
2025-09-02,21.7872,21.7872,19.891,20.72,6530,21.7872,21.7872,19.891,20.72,6530,0.0,1.0
2025-09-03,20.2227,20.892,20.2227,20.892,596,20.2227,20.892,20.2227,20.892,596,0.0,1.0
2025-09-04,21.1369,21.1369,19.9799,20.4,1343,21.1369,21.1369,19.9799,20.4,1343,0.0,1.0
2025-09-05,19.7496,19.7496,19.21,19.21,671,19.7496,19.7496,19.21,19.21,671,0.0,1.0
2025-09-08,21.183,21.7693,20.2687,20.2687,9149,21.183,21.7693,20.2687,20.2687,9149,0.0,1.0
2025-09-09,21.4,21.4,20.76,20.99,7978,21.4,21.4,20.76,20.99,7978,0.0,1.0
2025-09-10,19.9188,22.32,19.9188,21.64,6206,19.9188,22.32,19.9188,21.64,6206,0.0,1.0
2025-09-11,21.696,21.696,20.47,20.57,2089,21.696,21.696,20.47,20.57,2089,0.0,1.0
2025-09-12,20.8765,21.93,20.24,21.93,5867,20.8765,21.93,20.24,21.93,5867,0.0,1.0
2025-09-15,20.2,20.985,20.0298,20.88,10224,20.2,20.985,20.0298,20.88,10224,0.0,1.0
2025-09-16,19.8337,20.35,18.7812,20.35,7722,19.8337,20.35,18.7812,20.35,7722,0.0,1.0
2025-09-17,18.604,19.6,18.604,19.408,2810,18.604,19.6,18.604,19.408,2810,0.0,1.0
2025-09-18,18.8302,19.28,18.49,19.23,5129,18.8302,19.28,18.49,19.23,5129,0.0,1.0
2025-09-19,20.5262,20.6,18.66,18.8,21970,20.5262,20.6,18.66,18.8,21970,0.0,1.0
2025-09-22,22.8311,23.2651,20.0206,20.23,32676,22.8311,23.2651,20.0206,20.23,32676,0.0,1.0
2025-09-23,22.638,24.4653,21.845,23.09,15508,22.638,24.4653,21.845,23.09,15508,0.0,1.0
2025-09-24,22.4363,24.57,22.1557,23.5444,12788,22.4363,24.57,22.1557,23.5444,12788,0.0,1.0
2025-09-25,24.5143,24.9554,20.8,21.31,25313,24.5143,24.9554,20.8,21.31,25313,0.0,1.0
2025-09-26,26.15,26.54,23.4868,26.53,30776,26.15,26.54,23.4868,26.53,30776,0.0,1.0
2025-09-29,27.4512,27.4512,25.41,27.19,20202,27.4512,27.4512,25.41,27.19,20202,0.0,1.0
2025-09-30,24.8217,26.99,24.54,26.9401,15611,24.8217,26.99,24.54,26.9401,15611,0.0,1.0
2025-10-01,22.7,24.165,22.6,23.96,13040,22.7,24.165,22.6,23.96,13040,0.0,1.0
2025-10-02,23.4957,23.71,22.17,22.995,6430,23.4957,23.71,22.17,22.995,6430,0.0,1.0
2025-10-03,22.832,25.4,22.73,24.13,10333,22.832,25.4,22.73,24.13,10333,0.0,1.0
2025-10-06,21.09,22.75,21.0738,22.62,11629,21.09,22.75,21.0738,22.62,11629,0.0,1.0
2025-10-07,18.45,20.5186,18.45,20.51,56840,18.45,20.5186,18.45,20.51,56840,0.0,1.0
2025-10-08,17.8605,17.8785,14.5,16.98,106637,17.8605,17.8785,14.5,16.98,106637,0.0,1.0
2025-10-09,17.56,19.28,16.99,19.28,53204,17.56,19.28,16.99,19.28,53204,0.0,1.0
2025-10-10,14.47,18.2416,14.345,17.78,62436,14.47,18.2416,14.345,17.78,62436,0.0,1.0
2025-10-13,15.06,15.06,13.9204,14.76,20828,15.06,15.06,13.9204,14.76,20828,0.0,1.0
2025-10-14,15.0209,15.56,13.62,14.69,28861,15.0209,15.56,13.62,14.69,28861,0.0,1.0
2025-10-15,14.8456,15.61,14.3704,15.0948,31190,14.8456,15.61,14.3704,15.0948,31190,0.0,1.0
2025-10-16,15.1,15.6792,14.0445,15.06,37205,15.1,15.6792,14.0445,15.06,37205,0.0,1.0
2025-10-17,13.4294,14.4745,13.41,14.4745,27963,13.4294,14.4745,13.41,14.4745,27963,0.0,1.0
2025-10-20,14.21,14.335,13.082,13.29,22824,14.21,14.335,13.082,13.29,22824,0.0,1.0
2025-10-21,13.61,14.6,13.27,13.89,19608,13.61,14.6,13.27,13.89,19608,0.0,1.0
2025-10-22,12.645,12.985,12.03,12.87,38360,12.645,12.985,12.03,12.87,38360,0.0,1.0
2025-10-23,13.2141,13.72,12.75,12.75,31726,13.2141,13.72,12.75,12.75,31726,0.0,1.0
2025-10-24,14.29,14.29,13.44,13.72,23562,14.29,14.29,13.44,13.72,23562,0.0,1.0
2025-10-27,14.22,14.99,14.22,14.89,17311,14.22,14.99,14.22,14.89,17311,0.0,1.0
2025-10-28,13.54,14.44,13.46,14.44,16271,13.54,14.44,13.46,14.44,16271,0.0,1.0
2025-10-29,12.9118,13.288,12.74,13.0,22949,12.9118,13.288,12.74,13.0,22949,0.0,1.0
2025-10-30,12.35,12.76,12.35,12.76,8514,12.35,12.76,12.35,12.76,8514,0.0,1.0
2025-10-31,12.4393,13.03,12.14,12.83,7289,12.4393,13.03,12.14,12.83,7289,0.0,1.0
2025-11-03,11.331,12.2,11.28,12.2,9808,11.331,12.2,11.28,12.2,9808,0.0,1.0
2025-11-04,9.925,10.8552,9.6,10.72,20564,9.925,10.8552,9.6,10.72,20564,0.0,1.0
2025-11-05,10.445,10.445,9.9,9.91,11049,10.445,10.445,9.9,9.91,11049,0.0,1.0
2025-11-06,9.7368,10.66,9.66,10.66,19140,9.7368,10.66,9.66,10.66,19140,0.0,1.0
2025-11-07,9.6,9.7316,8.85,9.27,12088,9.6,9.7316,8.85,9.27,12088,0.0,1.0
2025-11-10,9.771,10.2,9.73,10.2,23898,9.771,10.2,9.73,10.2,23898,0.0,1.0
2025-11-11,9.428,9.66,9.39,9.4072,3641,9.428,9.66,9.39,9.4072,3641,0.0,1.0
2025-11-12,9.9,9.92,9.4508,9.63,12565,9.9,9.92,9.4508,9.63,12565,0.0,1.0
2025-11-13,8.33,9.45,8.33,9.35,29521,8.33,9.45,8.33,9.35,29521,0.0,1.0
2025-11-14,7.63,8.249,7.6,7.79,12620,7.63,8.249,7.6,7.79,12620,0.0,1.0
2025-11-17,6.7843,7.42,6.565,7.37,47598,6.7843,7.42,6.565,7.37,47598,0.0,1.0
2025-11-18,7.18,7.26,6.5485,6.58,27854,7.18,7.26,6.5485,6.58,27854,0.0,1.0
2025-11-19,6.8919,7.15,6.535,7.08,4844,6.8919,7.15,6.535,7.08,4844,0.0,1.0
2025-11-20,6.94,7.53,6.8401,7.455,27194,6.94,7.53,6.8401,7.455,27194,0.0,1.0
2025-11-21,6.9272,7.23,5.91,6.97,31887,6.9272,7.23,5.91,6.97,31887,0.0,1.0
2025-11-24,7.5529,7.635,6.67,7.1065,11387,7.5529,7.635,6.67,7.1065,11387,0.0,1.0
2025-11-25,7.5711,7.59,7.0912,7.59,3631,7.5711,7.59,7.0912,7.59,3631,0.0,1.0
2025-11-26,8.5565,8.725,8.29,8.71,31483,8.5565,8.725,8.29,8.71,31483,0.0,1.0