date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-07-31,19.3084,20.22,19.0688,20.22,2137,19.3084,20.22,19.0688,20.22,2137,0.0,1.0
2025-08-01,18.193,18.5179,18.17,18.2,2148,18.193,18.5179,18.17,18.2,2148,0.0,1.0
2025-08-04,19.2366,19.2366,18.5499,18.5499,2469,19.2366,19.2366,18.5499,18.5499,2469,0.0,1.0
2025-08-05,19.1734,19.1734,18.76,19.08,1606,19.1734,19.1734,18.76,19.08,1606,0.0,1.0
2025-08-06,19.5244,19.9509,19.05,19.05,8638,19.5244,19.9509,19.05,19.05,8638,0.0,1.0
2025-08-07,19.3652,20.7,17.95,19.91,26076,19.3652,20.7,17.95,19.91,26076,0.0,1.0
2025-08-08,17.3031,18.22,17.3031,18.22,72962,17.3031,18.22,17.3031,18.22,72962,0.0,1.0
2025-08-11,17.1532,17.4373,17.09,17.11,2598,17.1532,17.4373,17.09,17.11,2598,0.0,1.0
2025-08-12,17.5361,17.5361,17.07,17.07,774,17.5361,17.5361,17.07,17.07,774,0.0,1.0
2025-08-13,17.5512,17.5512,17.3101,17.53,625,17.5512,17.5512,17.3101,17.53,625,0.0,1.0
2025-08-14,17.9162,18.37,17.31,17.47,7147,17.9162,18.37,17.31,17.47,7147,0.0,1.0
2025-08-15,18.9431,19.05,18.9431,19.05,1402,18.9431,19.05,18.9431,19.05,1402,0.0,1.0
2025-08-18,19.6365,20.52,19.27,19.27,9919,19.6365,20.52,19.27,19.27,9919,0.0,1.0
2025-08-19,18.9912,19.5657,18.17,18.18,14173,18.9912,19.5657,18.17,18.18,14173,0.0,1.0
2025-08-20,19.4776,19.4776,18.61,18.61,3231,19.4776,19.4776,18.61,18.61,3231,0.0,1.0
2025-08-21,19.8475,19.959,19.08,19.08,14850,19.8475,19.959,19.08,19.08,14850,0.0,1.0
2025-08-22,20.8053,20.91,19.05,19.849,60869,20.8053,20.91,19.05,19.849,60869,0.0,1.0
2025-08-25,20.5223,20.74,20.28,20.65,11123,20.5223,20.74,20.28,20.65,11123,0.0,1.0
2025-08-26,21.2318,21.2318,20.7,20.7,2651,21.2318,21.2318,20.7,20.7,2651,0.0,1.0
2025-08-27,21.2637,21.71,21.155,21.24,3437,21.2637,21.71,21.155,21.24,3437,0.0,1.0
2025-08-28,21.6756,21.6799,21.39,21.67,2535,21.6756,21.6799,21.39,21.67,2535,0.0,1.0
2025-08-29,21.4076,21.66,20.96,21.66,791,21.4076,21.66,20.96,21.66,791,0.0,1.0
2025-09-02,21.335,21.335,20.0,20.57,1277,21.335,21.335,20.0,20.57,1277,0.0,1.0
2025-09-03,21.0842,21.281,21.0842,21.281,1328,21.0842,21.281,21.0842,21.281,1328,0.0,1.0
2025-09-04,20.8156,20.8156,19.5,20.22,5293,20.8156,20.8156,19.5,20.22,5293,0.0,1.0
2025-09-05,20.0378,22.0,19.8,22.0,6713,20.0378,22.0,19.8,22.0,6713,0.0,1.0
2025-09-08,19.8383,19.8383,19.48,19.6,2416,19.8383,19.8383,19.48,19.6,2416,0.0,1.0
2025-09-09,19.5339,19.86,19.04,19.86,8361,19.5339,19.86,19.04,19.86,8361,0.0,1.0
2025-09-10,19.2525,19.35,19.14,19.14,1057,19.2525,19.35,19.14,19.14,1057,0.0,1.0
2025-09-11,19.5032,19.53,18.57,18.81,2860,19.5032,19.53,18.57,18.81,2860,0.0,1.0
2025-09-12,17.8639,19.32,17.4,18.78,7504,17.8639,19.32,17.4,18.78,7504,0.0,1.0
2025-09-15,16.8869,17.449,16.88,17.0,9230,16.8869,17.449,16.88,17.0,9230,0.0,1.0
2025-09-16,16.8941,16.8941,16.59,16.88,12482,16.8941,16.8941,16.59,16.88,12482,0.0,1.0
2025-09-17,16.6774,17.0,16.37,17.0,5023,16.6774,17.0,16.37,17.0,5023,0.0,1.0
2025-09-18,17.2375,17.2375,16.76,17.1611,4274,17.2375,17.2375,16.76,17.1611,4274,0.0,1.0
2025-09-19,17.3532,17.5094,17.1518,17.4,4614,17.3532,17.5094,17.1518,17.4,4614,0.0,1.0
2025-09-22,17.6687,17.6687,17.1432,17.1432,2846,17.6687,17.6687,17.1432,17.1432,2846,0.0,1.0
2025-09-23,17.1846,17.84,17.1165,17.7958,3445,17.1846,17.84,17.1165,17.7958,3445,0.0,1.0
2025-09-24,16.9327,17.17,16.69,17.06,2097,16.9327,17.17,16.69,17.06,2097,0.0,1.0
2025-09-25,16.8671,16.8671,16.441,16.7266,3439,16.8671,16.8671,16.441,16.7266,3439,0.0,1.0
2025-09-26,16.3804,17.01,16.3804,16.9,2003,16.3804,17.01,16.3804,16.9,2003,0.0,1.0
2025-09-29,16.3563,16.56,16.0,16.25,3358,16.3563,16.56,16.0,16.25,3358,0.0,1.0
2025-09-30,12.59,14.0395,12.44,14.0395,93565,12.59,14.0395,12.44,14.0395,93565,0.0,1.0
2025-10-01,11.08,12.95,11.01,12.3,135428,11.08,12.95,11.01,12.3,135428,0.0,1.0
2025-10-02,10.94,11.8015,10.84,11.37,223550,10.94,11.8015,10.84,11.37,223550,0.0,1.0
2025-10-03,11.2,11.8188,11.03,11.1,89729,11.2,11.8188,11.03,11.1,89729,0.0,1.0
2025-10-06,10.94,11.76,10.9,11.46,214772,10.94,11.76,10.9,11.46,214772,0.0,1.0
2025-10-07,9.65,10.91,9.53,10.91,347527,9.65,10.91,9.53,10.91,347527,0.0,1.0
2025-10-08,10.23,10.27,9.36,9.7,194086,10.23,10.27,9.36,9.7,194086,0.0,1.0
2025-10-09,10.97,11.019,10.131,10.4,235254,10.97,11.019,10.131,10.4,235254,0.0,1.0
2025-10-10,9.4,10.57,9.385,10.57,429749,9.4,10.57,9.385,10.57,429749,0.0,1.0
2025-10-13,9.87,9.919,9.34,9.74,98260,9.87,9.919,9.34,9.74,98260,0.0,1.0
2025-10-14,10.34,10.479,9.691,9.86,127394,10.34,10.479,9.691,9.86,127394,0.0,1.0
2025-10-15,11.02,11.27,10.71,10.9,161513,11.02,11.27,10.71,10.9,161513,0.0,1.0
2025-10-16,10.8138,11.23,10.59,11.02,163089,10.8138,11.23,10.59,11.02,163089,0.0,1.0
2025-10-17,10.12,10.75,10.12,10.56,113490,10.12,10.75,10.12,10.56,113490,0.0,1.0
2025-10-20,9.8309,10.5,9.8,10.3318,113365,9.8309,10.5,9.8,10.3318,113365,0.0,1.0
2025-10-21,9.8321,9.87,9.5799,9.72,105470,9.8321,9.87,9.5799,9.72,105470,0.0,1.0
2025-10-22,10.3958,10.7,10.0744,10.42,134374,10.3958,10.7,10.0744,10.42,134374,0.0,1.0
2025-10-23,10.4543,10.798,10.1969,10.4,143762,10.4543,10.798,10.1969,10.4,143762,0.0,1.0
2025-10-24,9.412,10.688,9.355,10.688,270955,9.412,10.688,9.355,10.688,270955,0.0,1.0
2025-10-27,9.42,9.63,8.9,9.5,241053,9.42,9.63,8.9,9.5,241053,0.0,1.0
2025-10-28,8.39,8.96,7.71,8.78,741939,8.39,8.96,7.71,8.78,741939,0.0,1.0
2025-10-29,8.11,8.77,8.065,8.39,349501,8.11,8.77,8.065,8.39,349501,0.0,1.0
2025-10-30,7.83,8.18,7.7,7.92,243852,7.83,8.18,7.7,7.92,243852,0.0,1.0
2025-10-31,8.06,8.06,7.6495,7.86,140541,8.06,8.06,7.6495,7.86,140541,0.0,1.0
2025-11-03,8.0517,8.36,7.95,8.15,204321,8.0517,8.36,7.95,8.15,204321,0.0,1.0
2025-11-04,6.98,7.5649,6.88,7.35,442729,6.98,7.5649,6.88,7.35,442729,0.0,1.0
2025-11-05,6.6538,7.14,6.6356,7.11,189293,6.6538,7.14,6.6356,7.11,189293,0.0,1.0
2025-11-06,6.701,7.155,6.667,7.155,728695,6.701,7.155,6.667,7.155,728695,0.0,1.0
2025-11-07,7.7527,7.805,5.84,5.84,604852,7.7527,7.805,5.84,5.84,604852,0.0,1.0
2025-11-10,7.88,8.35,7.79,7.875,269683,7.88,8.35,7.79,7.875,269683,0.0,1.0
2025-11-11,7.8556,7.97,7.6213,7.73,185821,7.8556,7.97,7.6213,7.73,185821,0.0,1.0
2025-11-12,8.39,8.62,8.04,8.08,191358,8.39,8.62,8.04,8.08,191358,0.0,1.0
2025-11-13,7.393,8.11,7.24,8.08,155703,7.393,8.11,7.24,8.08,155703,0.0,1.0
2025-11-14,7.3399,7.3891,6.98,7.07,163805,7.3399,7.3891,6.98,7.07,163805,0.0,1.0
2025-11-17,6.9467,7.4298,6.8606,7.32,76788,6.9467,7.4298,6.8606,7.32,76788,0.0,1.0
2025-11-18,7.21,7.32,6.71,6.734,72990,7.21,7.32,6.71,6.734,72990,0.0,1.0
2025-11-19,7.0432,7.3435,6.97,7.1876,41625,7.0432,7.3435,6.97,7.1876,41625,0.0,1.0
2025-11-20,7.0295,7.39,6.7645,7.18,103117,7.0295,7.39,6.7645,7.18,103117,0.0,1.0
2025-11-21,7.5,7.78,7.1047,7.36,148970,7.5,7.78,7.1047,7.36,148970,0.0,1.0
2025-11-24,7.24,7.619261,7.07,7.61,75582,7.24,7.619261,7.07,7.61,75582,0.0,1.0
2025-11-25,8.319,8.54,7.24,7.24,149673,8.319,8.54,7.24,7.24,149673,0.0,1.0
2025-11-26,8.5575,8.97,8.37,8.37,107399,8.5575,8.97,8.37,8.37,107399,0.0,1.0