date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-07-25,23.2076,23.96,23.0,23.96,2964,23.2076,23.96,23.0,23.96,2964,0.0,1.0
2025-07-28,20.9441,22.98,20.89,22.98,10368,20.9441,22.98,20.89,22.98,10368,0.0,1.0
2025-07-29,20.515,21.339,19.85,20.25,9507,20.515,21.339,19.85,20.25,9507,0.0,1.0
2025-07-30,18.2401,20.11,17.4643,20.11,20145,18.2401,20.11,17.4643,20.11,20145,0.0,1.0
2025-07-31,22.2213,24.5612,21.64,21.77,59350,22.2213,24.5612,21.64,21.77,59350,0.0,1.0
2025-08-01,18.23,20.2137,17.8901,19.095,34736,18.23,20.2137,17.8901,19.095,34736,0.0,1.0
2025-08-04,18.9,19.4,17.4567,18.8201,82580,18.9,19.4,17.4567,18.8201,82580,0.0,1.0
2025-08-05,20.9751,21.7,18.45,18.45,43793,20.9751,21.7,18.45,18.45,43793,0.0,1.0
2025-08-06,20.34,20.83,18.885,20.45,91544,20.34,20.83,18.885,20.45,91544,0.0,1.0
2025-08-07,24.35,24.35,22.22,22.93,98938,24.35,24.35,22.22,22.93,98938,0.0,1.0
2025-08-08,27.8454,28.35,24.65,27.43,127974,27.8454,28.35,24.65,27.43,127974,0.0,1.0
2025-08-11,32.02,33.0,27.91,30.18,147995,32.02,33.0,27.91,30.18,147995,0.0,1.0
2025-08-12,35.95,35.96,28.07,31.63,201816,35.95,35.96,28.07,31.63,201816,0.0,1.0
2025-08-13,21.2,29.289,21.1215,28.39,397912,21.2,29.289,21.1215,28.39,397912,0.0,1.0
2025-08-14,14.63,20.67,14.4,20.0,426670,14.63,20.67,14.4,20.0,426670,0.0,1.0
2025-08-15,14.52,15.29,13.29,13.62,511698,14.52,15.29,13.29,13.62,511698,0.0,1.0
2025-08-18,13.85,15.71,13.8,15.39,384302,13.85,15.71,13.8,15.39,384302,0.0,1.0
2025-08-19,12.62,13.69,11.471,13.69,377307,12.62,13.69,11.471,13.69,377307,0.0,1.0
2025-08-20,12.25,12.2699,10.5945,11.96,381175,12.25,12.2699,10.5945,11.96,381175,0.0,1.0
2025-08-21,12.06,13.39,12.06,13.01,391375,12.06,13.39,12.06,13.01,391375,0.0,1.0
2025-08-22,12.96,14.1499,11.5,11.87,564412,12.96,14.1499,11.5,11.87,564412,0.0,1.0
2025-08-25,12.51,12.92,11.801,12.92,282279,12.51,12.92,11.801,12.92,282279,0.0,1.0
2025-08-26,12.15,13.0798,11.98,12.38,300779,12.15,13.0798,11.98,12.38,300779,0.0,1.0
2025-08-27,13.61,13.8,12.51,12.88,498077,13.61,13.8,12.51,12.88,498077,0.0,1.0
2025-08-28,15.36,16.04,14.4701,14.76,644873,15.36,16.04,14.4701,14.76,644873,0.0,1.0
2025-08-29,15.29,15.345,13.3794,14.79,391357,15.29,15.345,13.3794,14.79,391357,0.0,1.0
2025-09-02,12.52,13.54,11.72,13.54,472346,12.52,13.54,11.72,13.54,472346,0.0,1.0
2025-09-03,11.6,12.5,11.25,12.5,225982,11.6,12.5,11.25,12.5,225982,0.0,1.0
2025-09-04,10.87,11.4799,10.356,11.23,261894,10.87,11.4799,10.356,11.23,261894,0.0,1.0
2025-09-05,11.33,11.61,10.16,11.61,161206,11.33,11.61,10.16,11.61,161206,0.0,1.0
2025-09-08,12.41,13.08,11.24,11.3,596602,12.41,13.08,11.24,11.3,596602,0.0,1.0
2025-09-09,14.25,14.99,13.38,14.17,920393,14.25,14.99,13.38,14.17,920393,0.0,1.0
2025-09-10,18.94,21.17,16.78,17.0,1820007,18.94,21.17,16.78,17.0,1820007,0.0,1.0
2025-09-11,17.63,19.4111,17.3476,19.33,651888,17.63,19.4111,17.3476,19.33,651888,0.0,1.0
2025-09-12,17.3,18.05,14.8646,17.97,636396,17.3,18.05,14.8646,17.97,636396,0.0,1.0
2025-09-15,19.87,20.31,18.5875,20.12,749382,19.87,20.31,18.5875,20.12,749382,0.0,1.0
2025-09-16,19.39,21.58,18.25,20.28,456416,19.39,21.58,18.25,20.28,456416,0.0,1.0
2025-09-17,20.025,20.32,17.98,19.47,447840,20.025,20.32,17.98,19.47,447840,0.0,1.0
2025-09-18,20.2,20.64,19.1584,20.57,517540,20.2,20.64,19.1584,20.57,517540,0.0,1.0
2025-09-19,21.33,22.71,20.33,20.33,617964,21.33,22.71,20.33,20.33,617964,0.0,1.0
2025-09-22,24.18,25.25,19.5,21.31,1035984,24.18,25.25,19.5,21.31,1035984,0.0,1.0
2025-09-23,23.33,25.1,22.0,25.09,777919,23.33,25.1,22.0,25.09,777919,0.0,1.0
2025-09-24,24.22,24.32,20.851,24.07,617420,24.22,24.32,20.851,24.07,617420,0.0,1.0
2025-09-25,21.77,26.19,21.5,22.945,1077471,21.77,26.19,21.5,22.945,1077471,0.0,1.0
2025-09-26,19.56,22.63,19.35,22.25,562863,19.56,22.63,19.35,22.25,562863,0.0,1.0
2025-09-29,20.24,21.54,19.67,19.69,400692,20.24,21.54,19.67,19.69,400692,0.0,1.0
2025-09-30,25.03,26.872,23.9,24.85,1393605,25.03,26.872,23.9,24.85,1393605,0.0,1.0
2025-10-01,25.01,25.18,23.28,24.72,619114,25.01,25.18,23.28,24.72,619114,0.0,1.0
2025-10-02,25.45,26.33,24.11,26.19,630415,25.45,26.33,24.11,26.19,630415,0.0,1.0
2025-10-03,24.23,26.2626,22.7101,25.68,576219,24.23,26.2626,22.7101,25.68,576219,0.0,1.0
2025-10-06,23.82,27.52,23.78,25.09,683474,23.82,27.52,23.78,25.09,683474,0.0,1.0
2025-10-07,22.06,25.43,21.2,24.69,636159,22.06,25.43,21.2,24.69,636159,0.0,1.0
2025-10-08,25.88,26.1,22.9,23.0,599985,25.88,26.1,22.9,23.0,599985,0.0,1.0
2025-10-09,27.01,27.1952,24.56,25.9,603255,27.01,27.1952,24.56,25.9,603255,0.0,1.0
2025-10-10,25.13,30.7383,24.6901,28.01,823574,25.13,30.7383,24.6901,28.01,823574,0.0,1.0
2025-10-13,26.28,27.2,24.44,26.55,393829,26.28,27.2,24.44,26.55,393829,0.0,1.0
2025-10-14,23.6,25.51,22.1884,25.01,395901,23.6,25.51,22.1884,25.01,395901,0.0,1.0
2025-10-15,25.36,26.1,23.665,25.57,349601,25.36,26.1,23.665,25.57,349601,0.0,1.0
2025-10-16,26.18,29.3565,24.8086,26.03,1010736,26.18,29.3565,24.8086,26.03,1010736,0.0,1.0
2025-10-17,24.44,24.6,21.63,24.6,541007,24.44,24.6,21.63,24.6,541007,0.0,1.0
2025-10-20,20.88,24.88,20.83,24.74,498769,20.88,24.88,20.83,24.74,498769,0.0,1.0
2025-10-21,20.22,20.61,18.394,19.8,279973,20.22,20.61,18.394,19.8,279973,0.0,1.0
2025-10-22,19.07,20.0,16.71,19.61,397588,19.07,20.0,16.71,19.61,397588,0.0,1.0
2025-10-23,19.73,20.13,18.09,18.8,216803,19.73,20.13,18.09,18.8,216803,0.0,1.0
2025-10-24,22.6,22.71,20.5,20.93,396027,22.6,22.71,20.5,20.93,396027,0.0,1.0
2025-10-27,23.69,24.005,22.6119,23.63,346667,23.69,24.005,22.6119,23.63,346667,0.0,1.0
2025-10-28,23.24,25.71,23.215,24.03,524737,23.24,25.71,23.215,24.03,524737,0.0,1.0
2025-10-29,25.09,25.175,23.0905,24.42,396214,25.09,25.175,23.0905,24.42,396214,0.0,1.0
2025-10-30,21.91,23.96,21.725,23.45,379927,21.91,23.96,21.725,23.45,379927,0.0,1.0
2025-10-31,22.73,24.28,22.305,22.99,251310,22.73,24.28,22.305,22.99,251310,0.0,1.0
2025-11-03,20.25,22.81,20.11,22.71,283100,20.25,22.81,20.11,22.71,283100,0.0,1.0
2025-11-04,16.85,19.2,16.63,18.24,271723,16.85,19.2,16.63,18.24,271723,0.0,1.0
2025-11-05,16.46,17.53,15.85,17.53,369708,16.46,17.53,15.85,17.53,369708,0.0,1.0
2025-11-06,14.26,17.0,13.5,17.0,919373,14.26,17.0,13.5,17.0,919373,0.0,1.0
2025-11-07,13.52,13.83,12.43,13.26,752517,13.52,13.83,12.43,13.26,752517,0.0,1.0
2025-11-10,13.91,15.12,13.19,15.12,996508,13.91,15.12,13.19,15.12,996508,0.0,1.0
2025-11-11,9.38,11.85,9.29,11.4,1681681,9.38,11.85,9.29,11.4,1681681,0.0,1.0
2025-11-12,8.75,10.1989,8.71,10.11,790392,8.75,10.1989,8.71,10.11,790392,0.0,1.0
2025-11-13,7.29,8.58,7.0503,8.515,1080387,7.29,8.58,7.0503,8.515,1080387,0.0,1.0
2025-11-14,7.07,7.5728,6.38,6.79,1042946,7.07,7.5728,6.38,6.79,1042946,0.0,1.0
2025-11-17,6.68,7.2599,6.21,6.77,688050,6.68,7.2599,6.21,6.77,688050,0.0,1.0
2025-11-18,6.63,7.11,5.85,6.55,571190,6.63,7.11,5.85,6.55,571190,0.0,1.0
2025-11-19,6.6,7.03,6.29,6.66,771707,6.6,7.03,6.29,6.66,771707,0.0,1.0
2025-11-20,5.63,8.105,5.6,7.99,1804036,5.63,8.105,5.6,7.99,1804036,0.0,1.0
2025-11-21,6.0,6.1899,4.96,5.84,1320546,6.0,6.1899,4.96,5.84,1320546,0.0,1.0
2025-11-24,6.33,6.4,5.8851,6.2,594170,6.33,6.4,5.8851,6.2,594170,0.0,1.0
2025-11-25,5.92,6.08,5.01,5.86,1001261,5.92,6.08,5.01,5.86,1001261,0.0,1.0
2025-11-26,6.41,6.78,6.18,6.48,734861,6.41,6.78,6.18,6.48,734861,0.0,1.0