date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-07-31,115.5,124.63,84.105,85.0,64409032,115.5,124.63,84.105,85.0,64409032,0.0,1.0
2025-08-01,122.0,142.92,110.11,134.82,56350629,122.0,142.92,110.11,134.82,56350629,0.0,1.0
2025-08-04,88.6,114.285,88.6,113.92,39710102,88.6,114.285,88.6,113.92,39710102,0.0,1.0
2025-08-05,79.08,94.0,79.0,91.19,25581084,79.08,94.0,79.0,91.19,25581084,0.0,1.0
2025-08-06,90.32,91.49,76.65,76.9,28703577,90.32,91.49,76.65,76.9,28703577,0.0,1.0
2025-08-07,78.24,87.88,77.8,86.65,14153660,78.24,87.88,77.8,86.65,14153660,0.0,1.0
2025-08-08,78.11,82.6,78.0,82.54,7353690,78.11,82.6,78.0,82.54,7353690,0.0,1.0
2025-08-11,82.5,84.0,78.0,78.78,8644610,82.5,84.0,78.0,78.78,8644610,0.0,1.0
2025-08-12,87.36,90.69,83.91,84.0,10473600,87.36,90.69,83.91,84.0,10473600,0.0,1.0
2025-08-13,81.91,91.0,81.05,90.96,8138917,81.91,91.0,81.05,90.96,8138917,0.0,1.0
2025-08-14,76.31,82.94,76.0,81.5,8133858,76.31,82.94,76.0,81.5,8133858,0.0,1.0
2025-08-15,79.42,81.0,76.56,79.0,4685886,79.42,81.0,76.56,79.0,4685886,0.0,1.0
2025-08-18,76.16,80.7499,75.5,79.2,4296767,76.16,80.7499,75.5,79.2,4296767,0.0,1.0
2025-08-19,69.41,76.57,68.61,76.42,9025600,69.41,76.57,68.61,76.42,9025600,0.0,1.0
2025-08-20,74.04,75.15,67.0,70.0,8574041,74.04,75.15,67.0,70.0,8574041,0.0,1.0
2025-08-21,72.76,74.07,71.82,73.1,2786415,72.76,74.07,71.82,73.1,2786415,0.0,1.0
2025-08-22,77.3,78.0,72.41,73.41,4151861,77.3,78.0,72.41,73.41,4151861,0.0,1.0
2025-08-25,70.4,75.7,69.61,74.56,6761607,70.4,75.7,69.61,74.56,6761607,0.0,1.0
2025-08-26,70.13,72.2,69.3,70.88,3355410,70.13,72.2,69.3,70.88,3355410,0.0,1.0
2025-08-27,69.88,71.68,68.522,70.5,3915326,69.88,71.68,68.522,70.5,3915326,0.0,1.0
2025-08-28,71.26,72.11,69.31,70.18,3137962,71.26,72.11,69.31,70.18,3137962,0.0,1.0
2025-08-29,70.28,71.4399,68.9,70.51,3420015,70.28,71.4399,68.9,70.51,3420015,0.0,1.0
2025-09-02,65.57,68.96,64.5501,68.96,8027796,65.57,68.96,64.5501,68.96,8027796,0.0,1.0
2025-09-03,68.13,68.59,65.54,66.7,8944672,68.13,68.59,65.54,66.7,8944672,0.0,1.0
2025-09-04,54.56,57.35,53.2,55.9,29316438,54.56,57.35,53.2,55.9,29316438,0.0,1.0
2025-09-05,54.86,54.96,50.49,52.38,20813802,54.86,54.96,50.49,52.38,20813802,0.0,1.0
2025-09-08,52.47,55.32,52.4,54.17,9662785,52.47,55.32,52.4,54.17,9662785,0.0,1.0
2025-09-09,53.32,53.615,51.43,52.45,7845422,53.32,53.615,51.43,52.45,7845422,0.0,1.0
2025-09-10,51.06,55.21,50.815,53.61,9614213,51.06,55.21,50.815,53.61,9614213,0.0,1.0
2025-09-11,55.96,56.32,51.04,51.05,13224340,55.96,56.32,51.04,51.05,13224340,0.0,1.0
2025-09-12,53.07,56.3,53.0,56.06,8610960,53.07,56.3,53.0,56.06,8610960,0.0,1.0
2025-09-15,54.12,55.55,52.3,54.67,8938762,54.12,55.55,52.3,54.67,8938762,0.0,1.0
2025-09-16,53.67,55.0,52.22,54.19,5707469,53.67,55.0,52.22,54.19,5707469,0.0,1.0
2025-09-17,54.78,57.49,53.31,53.67,11400911,54.78,57.49,53.31,53.67,11400911,0.0,1.0
2025-09-18,58.41,58.88,54.663,55.48,12053096,58.41,58.88,54.663,55.48,12053096,0.0,1.0
2025-09-19,56.81,59.49,55.24,59.37,10658524,56.81,59.49,55.24,59.37,10658524,0.0,1.0
2025-09-22,58.79,59.6891,55.3629,56.3,9769227,58.79,59.6891,55.3629,56.3,9769227,0.0,1.0
2025-09-23,58.13,59.59,56.89,59.59,7677250,58.13,59.59,56.89,59.59,7677250,0.0,1.0
2025-09-24,55.21,57.7,54.8,57.5,9373614,55.21,57.7,54.8,57.5,9373614,0.0,1.0
2025-09-25,54.39,55.12,52.45,53.88,6701476,54.39,55.12,52.45,53.88,6701476,0.0,1.0
2025-09-26,52.91,54.39,52.13,53.82,7584527,52.91,54.39,52.13,53.82,7584527,0.0,1.0
2025-09-29,53.15,54.3,52.64,54.06,5645674,53.15,54.3,52.64,54.06,5645674,0.0,1.0
2025-09-30,51.87,54.5,51.34,53.65,7998420,51.87,54.5,51.34,53.65,7998420,0.0,1.0
2025-10-01,50.3,52.29,49.53,51.28,11446288,50.3,52.29,49.53,51.28,11446288,0.0,1.0
2025-10-02,51.91,52.45,51.12,51.17,6991124,51.91,52.45,51.12,51.17,6991124,0.0,1.0
2025-10-03,53.04,56.09,52.33,52.5,11308971,53.04,56.09,52.33,52.5,11308971,0.0,1.0
2025-10-06,56.96,61.75,51.1,53.46,28006335,56.96,61.75,51.1,53.46,28006335,0.0,1.0
2025-10-07,60.84,64.17,58.78,61.6,25145752,60.84,64.17,58.78,61.6,25145752,0.0,1.0
2025-10-08,71.08,71.48,62.52,63.0,27356464,71.08,71.48,62.52,63.0,27356464,0.0,1.0
2025-10-09,67.94,70.79,67.1481,70.16,11430471,67.94,70.79,67.1481,70.16,11430471,0.0,1.0
2025-10-10,61.06,70.4,60.76,69.67,16558790,61.06,70.4,60.76,69.67,16558790,0.0,1.0
2025-10-13,64.28,65.47,61.36,63.0,8221799,64.28,65.47,61.36,63.0,8221799,0.0,1.0
2025-10-14,60.82,62.75,60.4911,62.0,7166674,60.82,62.75,60.4911,62.0,7166674,0.0,1.0
2025-10-15,63.82,65.5,60.88,62.22,10656803,63.82,65.5,60.88,62.22,10656803,0.0,1.0
2025-10-16,57.79,67.68,57.43,65.15,16694307,57.79,67.68,57.43,65.15,16694307,0.0,1.0
2025-10-17,56.84,57.9873,54.1,57.0,7529095,56.84,57.9873,54.1,57.0,7529095,0.0,1.0
2025-10-20,55.71,58.58,54.0,58.18,7895555,55.71,58.58,54.0,58.18,7895555,0.0,1.0
2025-10-21,55.71,57.2499,54.92,55.88,5368193,55.71,57.2499,54.92,55.88,5368193,0.0,1.0
2025-10-22,52.81,54.85,51.1,54.72,8750192,52.81,54.85,51.1,54.72,8750192,0.0,1.0
2025-10-23,53.35,53.68,52.0,53.36,3545840,53.35,53.68,52.0,53.36,3545840,0.0,1.0
2025-10-24,53.36,55.48,53.0,54.55,4439751,53.36,55.48,53.0,54.55,4439751,0.0,1.0
2025-10-27,53.14,55.27,52.73,54.48,4333207,53.14,55.27,52.73,54.48,4333207,0.0,1.0
2025-10-28,51.89,54.75,51.82,54.75,4810107,51.89,54.75,51.82,54.75,4810107,0.0,1.0
2025-10-29,50.81,52.64,50.206,52.1,5824525,50.81,52.64,50.206,52.1,5824525,0.0,1.0
2025-10-30,48.84,50.42,48.68,50.07,6417380,48.84,50.42,48.68,50.07,6417380,0.0,1.0
2025-10-31,49.84,50.3,46.88,48.47,8198981,49.84,50.3,46.88,48.47,8198981,0.0,1.0
2025-11-03,48.17,50.04,47.43,49.95,8654474,48.17,50.04,47.43,49.95,8654474,0.0,1.0
2025-11-04,45.81,48.69,45.44,46.35,7701246,45.81,48.69,45.44,46.35,7701246,0.0,1.0
2025-11-05,44.01,46.54,43.8,46.12,12399903,44.01,46.54,43.8,46.12,12399903,0.0,1.0
2025-11-06,45.98,46.7899,43.0,45.82,20916674,45.98,46.7899,43.0,45.82,20916674,0.0,1.0
2025-11-07,44.25,45.02,43.0,44.52,32070998,44.25,45.02,43.0,44.52,32070998,0.0,1.0
2025-11-10,44.42,44.8343,42.24,44.75,12845063,44.42,44.8343,42.24,44.75,12845063,0.0,1.0
2025-11-11,44.48,44.98,42.9,43.83,9644496,44.48,44.98,42.9,43.83,9644496,0.0,1.0
2025-11-12,44.0,45.42,43.41,44.24,5308954,44.0,45.42,43.41,44.24,5308954,0.0,1.0
2025-11-13,40.56,43.315,40.02,43.21,10435996,40.56,43.315,40.02,43.21,10435996,0.0,1.0
2025-11-14,38.53,41.239,38.53,40.0,8574128,38.53,41.239,38.53,40.0,8574128,0.0,1.0
2025-11-17,37.38,38.53,36.56,37.8,14106749,37.38,38.53,36.56,37.8,14106749,0.0,1.0
2025-11-18,36.76,37.325,35.72,36.48,9129227,36.76,37.325,35.72,36.48,9129227,0.0,1.0
2025-11-19,35.74,36.7,35.5001,36.59,6637141,35.74,36.7,35.5001,36.59,6637141,0.0,1.0
2025-11-20,33.57,36.894,33.42,36.41,8622454,33.57,36.894,33.42,36.41,8622454,0.0,1.0
2025-11-21,34.31,34.56,32.83,33.55,7307342,34.31,34.56,32.83,33.55,7307342,0.0,1.0
2025-11-24,35.47,35.715,33.35,34.37,7173870,35.47,35.715,33.35,34.37,7173870,0.0,1.0
2025-11-25,35.5,35.63,33.5,35.01,5388310,35.5,35.63,33.5,35.01,5388310,0.0,1.0
2025-11-26,36.13,36.45,34.82,35.6,4800523,36.13,36.45,34.82,35.6,4800523,0.0,1.0