date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-07-31,24.1583,24.66,24.1583,24.66,172,24.1583,24.66,24.1583,24.66,172,0.0,1.0
2025-08-01,22.785,23.15,22.54,22.99,4903,22.785,23.15,22.54,22.99,4903,0.0,1.0
2025-08-04,24.0564,24.0564,23.9,23.9,536,24.0564,24.0564,23.9,23.9,536,0.0,1.0
2025-08-05,24.0492,24.0492,23.3,23.5,718,24.0492,24.0492,23.3,23.5,718,0.0,1.0
2025-08-06,24.4478,24.9799,24.22,24.2775,2094,24.4478,24.9799,24.22,24.2775,2094,0.0,1.0
2025-08-07,24.3214,25.51,23.721,24.73,1946,24.3214,25.51,23.721,24.73,1946,0.0,1.0
2025-08-08,21.716,21.716,21.716,21.716,333,21.716,21.716,21.716,21.716,333,0.0,1.0
2025-08-11,21.4808,21.88,21.34,21.88,404,21.4808,21.88,21.34,21.88,404,0.0,1.0
2025-08-12,21.984,21.984,21.86,21.86,1758,21.984,21.984,21.86,21.86,1758,0.0,1.0
2025-08-13,22.0101,22.0101,21.69,21.94,2123,22.0101,22.0101,21.69,21.94,2123,0.0,1.0
2025-08-14,22.5217,22.5217,21.86,21.94,833,22.5217,22.5217,21.86,21.94,833,0.0,1.0
2025-08-15,23.7747,24.28,23.7747,23.88,583,23.7747,24.28,23.7747,23.88,583,0.0,1.0
2025-08-18,24.66,25.62,24.65,25.0,3536,24.66,25.62,24.65,25.0,3536,0.0,1.0
2025-08-19,23.8271,24.4,23.19,23.19,1139,23.8271,24.4,23.19,23.19,1139,0.0,1.0
2025-08-20,24.5378,24.5378,23.65,24.1,2910,24.5378,24.5378,23.65,24.1,2910,0.0,1.0
2025-08-21,25.0144,25.0144,24.45,24.8,1328,25.0144,25.0144,24.45,24.8,1328,0.0,1.0
2025-08-22,26.1557,26.1557,25.75,25.77,1480,26.1557,26.1557,25.75,25.77,1480,0.0,1.0
2025-08-25,25.8942,25.8942,25.8942,25.8942,193,25.8942,25.8942,25.8942,25.8942,193,0.0,1.0
2025-08-26,26.7703,26.7703,26.12,26.12,617,26.7703,26.7703,26.12,26.12,617,0.0,1.0
2025-08-27,26.7765,26.87,26.58,26.86,1692,26.7765,26.87,26.58,26.86,1692,0.0,1.0
2025-08-28,27.3441,27.3441,27.3441,27.3441,98,27.3441,27.3441,27.3441,27.3441,98,0.0,1.0
2025-08-29,26.9393,26.9393,26.9393,26.9393,44,26.9393,26.9393,26.9393,26.9393,44,0.0,1.0
2025-09-02,26.8922,26.8922,26.8922,26.8922,345,26.8922,26.8922,26.8922,26.8922,345,0.0,1.0
2025-09-03,26.5941,26.5941,26.5941,26.5941,137,26.5941,26.5941,26.5941,26.5941,137,0.0,1.0
2025-09-04,26.2444,26.2444,26.2444,26.2444,289,26.2444,26.2444,26.2444,26.2444,289,0.0,1.0
2025-09-05,25.3097,25.3097,24.96,24.96,803,25.3097,25.3097,24.96,24.96,803,0.0,1.0
2025-09-08,24.997,24.997,24.644,24.644,661,24.997,24.997,24.644,24.644,661,0.0,1.0
2025-09-09,24.6444,24.9707,24.6444,24.9707,327,24.6444,24.9707,24.6444,24.9707,327,0.0,1.0
2025-09-10,24.2854,24.2854,24.2854,24.2854,409,24.2854,24.2854,24.2854,24.2854,409,0.0,1.0
2025-09-11,24.6106,24.6106,23.63,24.0351,1087,24.6106,24.6106,23.63,24.0351,1087,0.0,1.0
2025-09-12,22.5881,23.44,22.5881,23.44,968,22.5881,23.44,22.5881,23.44,968,0.0,1.0
2025-09-15,21.336,21.5356,21.336,21.5356,814,21.336,21.5356,21.336,21.5356,814,0.0,1.0
2025-09-16,21.3,21.3,21.3,21.3,967,21.3,21.3,21.3,21.3,967,0.0,1.0
2025-09-17,21.0693,21.0693,21.0693,21.0693,169,21.0693,21.0693,21.0693,21.0693,169,0.0,1.0
2025-09-18,21.7517,21.7517,21.7517,21.7517,144,21.7517,21.7517,21.7517,21.7517,144,0.0,1.0
2025-09-19,22.4254,22.4254,21.75,21.75,1291,22.4254,22.4254,21.75,21.75,1291,0.0,1.0
2025-09-22,22.2868,22.2868,22.2034,22.2034,758,22.2868,22.2868,22.2034,22.2034,758,0.0,1.0
2025-09-23,21.712,22.23,21.712,22.1057,755,21.712,22.23,21.712,22.1057,755,0.0,1.0
2025-09-24,21.3904,21.3904,21.3904,21.3904,174,21.3904,21.3904,21.3904,21.3904,174,0.0,1.0
2025-09-25,21.2868,21.2868,20.84,20.84,170,21.2868,21.2868,20.84,20.84,170,0.0,1.0
2025-09-26,20.7285,21.67,20.7285,21.67,460,20.7285,21.67,20.7285,21.67,460,0.0,1.0
2025-09-29,20.6659,21.47,20.6659,21.47,661,20.6659,21.47,20.6659,21.47,661,0.0,1.0
2025-09-30,16.1199,19.35,15.75,19.35,9699,16.1199,19.35,15.75,19.35,9699,0.0,1.0
2025-10-01,13.9999,15.605,13.9999,15.13,13527,13.9999,15.605,13.9999,15.13,13527,0.0,1.0
2025-10-02,13.94,14.8,13.7218,14.7999,23746,13.94,14.8,13.7218,14.7999,23746,0.0,1.0
2025-10-03,14.0749,14.7715,13.9201,14.15,21116,14.0749,14.7715,13.9201,14.15,21116,0.0,1.0
2025-10-06,13.8154,14.76,13.78,14.15,18803,13.8154,14.76,13.78,14.15,18803,0.0,1.0
2025-10-07,12.1954,13.32,12.03,13.32,31398,12.1954,13.32,12.03,13.32,31398,0.0,1.0
2025-10-08,12.926,12.926,11.83,12.2,20218,12.926,12.926,11.83,12.2,20218,0.0,1.0
2025-10-09,13.8739,13.8739,12.89,13.2,31936,13.8739,13.8739,12.89,13.2,31936,0.0,1.0
2025-10-10,11.85,13.97,11.85,13.97,61705,11.85,13.97,11.85,13.97,61705,0.0,1.0
2025-10-13,12.512,12.512,11.8233,11.9882,18906,12.512,12.512,11.8233,11.9882,18906,0.0,1.0
2025-10-14,13.0658,13.195,12.33,12.49,5458,13.0658,13.195,12.33,12.49,5458,0.0,1.0
2025-10-15,13.9306,14.0,13.61,13.61,22245,13.9306,14.0,13.61,13.61,22245,0.0,1.0
2025-10-16,13.6814,14.25,13.54,14.15,14239,13.6814,14.25,13.54,14.15,14239,0.0,1.0
2025-10-17,12.831,12.831,12.831,12.831,5417,12.831,12.831,12.831,12.831,5417,0.0,1.0
2025-10-20,12.412,12.8811,12.412,12.8811,2283,12.412,12.8811,12.412,12.8811,2283,0.0,1.0
2025-10-21,12.4257,12.4257,12.2166,12.2183,5581,12.4257,12.4257,12.2166,12.2183,5581,0.0,1.0
2025-10-22,13.1618,13.5324,12.84,13.1,13793,13.1618,13.5324,12.84,13.1,13793,0.0,1.0
2025-10-23,13.1999,13.2913,12.94,13.03,1442,13.1999,13.2913,12.94,13.03,1442,0.0,1.0
2025-10-24,11.9096,13.22,11.8856,13.22,17143,11.9096,13.22,11.8856,13.22,17143,0.0,1.0
2025-10-27,11.8472,12.14,11.22,11.8,16656,11.8472,12.14,11.22,11.8,16656,0.0,1.0
2025-10-28,10.59,11.27,9.8,11.16,45931,10.59,11.27,9.8,11.16,45931,0.0,1.0
2025-10-29,10.2015,11.1,10.2015,10.63,32818,10.2015,11.1,10.2015,10.63,32818,0.0,1.0
2025-10-30,9.8561,10.27,9.77,10.0,26030,9.8561,10.27,9.77,10.0,26030,0.0,1.0
2025-10-31,10.25,10.25,9.72,9.79,4581,10.25,10.25,9.72,9.79,4581,0.0,1.0
2025-11-03,10.19,10.42,10.0253,10.35,12039,10.19,10.42,10.0253,10.35,12039,0.0,1.0
2025-11-04,8.8405,9.5095,8.8,9.4695,4339,8.8405,9.5095,8.8,9.4695,4339,0.0,1.0
2025-11-05,8.5,9.0592,8.5,9.0592,8619,8.5,9.0592,8.5,9.0592,8619,0.0,1.0
2025-11-06,8.55,9.045,8.5,9.045,27221,8.55,9.045,8.5,9.045,27221,0.0,1.0
2025-11-07,9.78,9.78,7.8,7.8,26741,9.78,9.78,7.8,7.8,26741,0.0,1.0
2025-11-10,9.99,10.52,9.94,10.14,12011,9.99,10.52,9.94,10.14,12011,0.0,1.0
2025-11-11,9.9789,10.0003,9.75,9.79,5740,9.9789,10.0003,9.75,9.79,5740,0.0,1.0
2025-11-12,10.61,10.8,10.29,10.48,16694,10.61,10.8,10.29,10.48,16694,0.0,1.0
2025-11-13,9.43,10.2699,9.33,10.11,13915,9.43,10.2699,9.33,10.11,13915,0.0,1.0
2025-11-14,9.2893,9.2893,8.97,9.07,5995,9.2893,9.2893,8.97,9.07,5995,0.0,1.0
2025-11-17,8.8205,9.39,8.8205,9.39,2074,8.8205,9.39,8.8205,9.39,2074,0.0,1.0
2025-11-18,9.1723,9.2397,8.71,8.71,519,9.1723,9.2397,8.71,8.71,519,0.0,1.0
2025-11-19,8.9438,9.14,8.94,9.08,7788,8.9438,9.14,8.94,9.08,7788,0.0,1.0
2025-11-20,8.9299,9.15,8.7012,9.15,2744,8.9299,9.15,8.7012,9.15,2744,0.0,1.0
2025-11-21,9.5273,9.85,9.2507,9.6785,5400,9.5273,9.85,9.2507,9.6785,5400,0.0,1.0
2025-11-24,9.1743,9.35,9.125,9.35,2451,9.1743,9.35,9.125,9.35,2451,0.0,1.0
2025-11-25,10.5693,10.85,9.92,9.92,9129,10.5693,10.85,9.92,9.92,9129,0.0,1.0
2025-11-26,10.9057,11.3508,10.9057,10.93,3474,10.9057,11.3508,10.9057,10.93,3474,0.0,1.0