date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-07-15,31.0,31.75,30.23,31.75,1218041,31.0,31.75,30.23,31.75,1218041,0.0,1.0
2025-07-16,32.9,33.505,30.92,31.15,2735183,32.9,33.505,30.92,31.15,2735183,0.0,1.0
2025-07-17,35.55,35.96,32.5,32.5,1664565,35.55,35.96,32.5,32.5,1664565,0.0,1.0
2025-07-18,36.95,37.745,35.47,35.8,1450463,36.95,37.745,35.47,35.8,1450463,0.0,1.0
2025-07-21,37.5,38.4,36.58,37.82,1127254,37.5,38.4,36.58,37.82,1127254,0.0,1.0
2025-07-22,35.65,38.85,35.26,38.36,813735,35.65,38.85,35.26,38.36,813735,0.0,1.0
2025-07-23,34.58,37.49,34.33,36.75,968948,34.58,37.49,34.33,36.75,968948,0.0,1.0
2025-07-24,34.11,35.2799,33.79,34.98,636724,34.11,35.2799,33.79,34.98,636724,0.0,1.0
2025-07-25,34.18,34.77,33.7,34.17,350866,34.18,34.77,33.7,34.17,350866,0.0,1.0
2025-07-28,33.7,34.65,33.51,34.35,461889,33.7,34.65,33.51,34.35,461889,0.0,1.0
2025-07-29,34.02,34.665,33.03,34.38,447231,34.02,34.665,33.03,34.38,447231,0.0,1.0
2025-07-30,34.11,34.48,33.3,34.48,253261,34.11,34.48,33.3,34.48,253261,0.0,1.0
2025-07-31,33.25,34.95,32.52,34.95,296185,33.25,34.95,32.52,34.95,296185,0.0,1.0
2025-08-01,32.56,33.57,32.03,33.57,326092,32.56,33.57,32.03,33.57,326092,0.0,1.0
2025-08-04,33.08,33.28,32.15,32.81,372660,33.08,33.28,32.15,32.81,372660,0.0,1.0
2025-08-05,32.86,33.63,32.47,32.82,307581,32.86,33.63,32.47,32.82,307581,0.0,1.0
2025-08-06,34.09,34.43,32.56,33.04,431651,34.09,34.43,32.56,33.04,431651,0.0,1.0
2025-08-07,36.0,36.52,34.175,34.93,457602,36.0,36.52,34.175,34.93,457602,0.0,1.0
2025-08-08,35.415,36.21,35.1,35.86,390105,35.415,36.21,35.1,35.86,390105,0.0,1.0
2025-08-11,34.39,35.3,33.98,35.22,171041,34.39,35.3,33.98,35.22,171041,0.0,1.0
2025-08-12,34.42,34.95,33.8401,34.26,410778,34.42,34.95,33.8401,34.26,410778,0.0,1.0
2025-08-13,33.91,34.65,33.68,34.5,268433,33.91,34.65,33.68,34.5,268433,0.0,1.0
2025-08-14,34.33,34.57,33.575,34.25,306121,34.33,34.57,33.575,34.25,306121,0.0,1.0
2025-08-15,34.91,35.11,33.5,34.03,357397,34.91,35.11,33.5,34.03,357397,0.0,1.0
2025-08-18,36.06,36.87,34.65,34.65,392109,36.06,36.87,34.65,34.65,392109,0.0,1.0
2025-08-19,35.92,36.35,35.59,35.93,213917,35.92,36.35,35.59,35.93,213917,0.0,1.0
2025-08-20,36.17,36.525,35.49,35.64,337863,36.17,36.525,35.49,35.64,337863,0.0,1.0
2025-08-21,37.85,38.25,35.6,36.51,536848,37.85,38.25,35.6,36.51,536848,0.0,1.0
2025-08-22,38.6,38.7,37.38,37.78,307828,38.6,38.7,37.38,37.78,307828,0.0,1.0
2025-08-25,37.8,39.14,37.67,38.78,282045,37.8,39.14,37.67,38.78,282045,0.0,1.0
2025-08-26,37.14,38.35,36.97,38.35,361470,37.14,38.35,36.97,38.35,361470,0.0,1.0
2025-08-27,37.72,38.405,36.58,37.3,324999,37.72,38.405,36.58,37.3,324999,0.0,1.0
2025-08-28,37.48,37.7299,36.58,37.26,309571,37.48,37.7299,36.58,37.26,309571,0.0,1.0
2025-08-29,36.64,37.82,36.26,37.32,371911,36.64,37.82,36.26,37.32,371911,0.0,1.0
2025-09-02,36.63,36.8,35.9,36.17,258502,36.63,36.8,35.9,36.17,258502,0.0,1.0
2025-09-03,36.57,36.97,36.005,36.51,297154,36.57,36.97,36.005,36.51,297154,0.0,1.0
2025-09-04,36.22,36.95,36.0,36.5,157346,36.22,36.95,36.0,36.5,157346,0.0,1.0
2025-09-05,36.4,36.79,36.0,36.54,245947,36.4,36.79,36.0,36.54,245947,0.0,1.0
2025-09-08,36.36,36.805,36.0,36.42,424323,36.36,36.805,36.0,36.42,424323,0.0,1.0
2025-09-09,36.01,36.4777,35.585,36.24,242799,36.01,36.4777,35.585,36.24,242799,0.0,1.0
2025-09-10,35.98,36.344,35.65,35.65,132401,35.98,36.344,35.65,35.65,132401,0.0,1.0
2025-09-11,36.42,36.99,36.27,36.43,199984,36.42,36.99,36.27,36.43,199984,0.0,1.0
2025-09-12,35.85,36.68,35.8,36.42,192236,35.85,36.68,35.8,36.42,192236,0.0,1.0
2025-09-15,35.07,36.31,34.86,35.84,257205,35.07,36.31,34.86,35.84,257205,0.0,1.0
2025-09-16,35.2,35.907,34.87,35.01,127487,35.2,35.907,34.87,35.01,127487,0.0,1.0
2025-09-17,35.01,35.69,34.887,35.18,266337,35.01,35.69,34.887,35.18,266337,0.0,1.0
2025-09-18,35.6,36.17,34.91,35.53,337682,35.6,36.17,34.91,35.53,337682,0.0,1.0
2025-09-19,35.49,36.46,34.99,35.84,1163066,35.49,36.46,34.99,35.84,1163066,0.0,1.0
2025-09-22,35.73,35.82,34.61,35.21,193227,35.73,35.82,34.61,35.21,193227,0.0,1.0
2025-09-23,35.61,36.27,35.29,36.13,164129,35.61,36.27,35.29,36.13,164129,0.0,1.0
2025-09-24,35.925,36.4499,35.0,35.51,217733,35.925,36.4499,35.0,35.51,217733,0.0,1.0
2025-09-25,35.19,35.95,35.0,35.48,221974,35.19,35.95,35.0,35.48,221974,0.0,1.0
2025-09-26,35.3,35.8391,34.995,35.52,148416,35.3,35.8391,34.995,35.52,148416,0.0,1.0
2025-09-29,36.02,36.1399,34.67,35.1,287202,36.02,36.1399,34.67,35.1,287202,0.0,1.0
2025-09-30,37.27,37.32,35.705,35.92,247096,37.27,37.32,35.705,35.92,247096,0.0,1.0
2025-10-01,37.25,37.68,36.8101,37.27,196071,37.25,37.68,36.8101,37.27,196071,0.0,1.0
2025-10-02,36.88,37.46,36.3444,36.96,300891,36.88,37.46,36.3444,36.96,300891,0.0,1.0
2025-10-03,37.29,37.91,36.81,37.08,307603,37.29,37.91,36.81,37.08,307603,0.0,1.0
2025-10-06,36.01,37.29,35.96,37.29,307405,36.01,37.29,35.96,37.29,307405,0.0,1.0
2025-10-07,36.09,36.7,35.925,36.2,182893,36.09,36.7,35.925,36.2,182893,0.0,1.0
2025-10-08,36.86,36.89,35.755,36.33,128929,36.86,36.89,35.755,36.33,128929,0.0,1.0
2025-10-09,37.09,37.28,36.275,36.88,150151,37.09,37.28,36.275,36.88,150151,0.0,1.0
2025-10-10,36.24,37.52,36.11,37.27,273891,36.24,37.52,36.11,37.27,273891,0.0,1.0
2025-10-13,36.5,36.76,35.84,36.12,144732,36.5,36.76,35.84,36.12,144732,0.0,1.0
2025-10-14,36.45,37.0,35.92,36.05,208372,36.45,37.0,35.92,36.05,208372,0.0,1.0
2025-10-15,37.57,37.75,36.38,36.6,217369,37.57,37.75,36.38,36.6,217369,0.0,1.0
2025-10-16,36.11,37.725,35.99,37.5,191904,36.11,37.725,35.99,37.5,191904,0.0,1.0
2025-10-17,36.51,36.8,35.5,35.96,229144,36.51,36.8,35.5,35.96,229144,0.0,1.0
2025-10-20,36.35,37.45,35.8,36.79,142339,36.35,37.45,35.8,36.79,142339,0.0,1.0
2025-10-21,36.28,36.955,35.55,36.15,196580,36.28,36.955,35.55,36.15,196580,0.0,1.0
2025-10-22,36.44,36.69,35.78,36.0,158176,36.44,36.69,35.78,36.0,158176,0.0,1.0
2025-10-23,36.58,36.805,36.0,36.42,159121,36.58,36.805,36.0,36.42,159121,0.0,1.0
2025-10-24,36.12,36.865,35.7,36.58,151431,36.12,36.865,35.7,36.58,151431,0.0,1.0
2025-10-27,36.86,37.57,35.59,36.25,269349,36.86,37.57,35.59,36.25,269349,0.0,1.0
2025-10-28,36.68,37.695,36.51,36.86,78918,36.68,37.695,36.51,36.86,78918,0.0,1.0
2025-10-29,36.46,36.95,36.24,36.83,125933,36.46,36.95,36.24,36.83,125933,0.0,1.0
2025-10-30,36.41,37.04,36.14,36.41,202447,36.41,37.04,36.14,36.41,202447,0.0,1.0
2025-10-31,36.625,36.83,36.2,36.27,231578,36.625,36.83,36.2,36.27,231578,0.0,1.0
2025-11-03,36.78,36.85,35.705,36.42,321292,36.78,36.85,35.705,36.42,321292,0.0,1.0
2025-11-04,37.27,37.89,36.27,36.64,260016,37.27,37.89,36.27,36.64,260016,0.0,1.0
2025-11-05,34.86,37.36,34.61,37.2,1056394,34.86,37.36,34.61,37.2,1056394,0.0,1.0
2025-11-06,33.74,35.27,33.28,34.58,1284650,33.74,35.27,33.28,34.58,1284650,0.0,1.0
2025-11-07,33.305,34.26,32.675,33.65,755857,33.305,34.26,32.675,33.65,755857,0.0,1.0
2025-11-10,33.08,33.78,32.8811,33.4,557756,33.08,33.78,32.8811,33.4,557756,0.0,1.0
2025-11-11,34.88,35.3,32.87,33.18,628776,34.88,35.3,32.87,33.18,628776,0.0,1.0
2025-11-12,33.53,35.19,33.495,34.96,495450,33.53,35.19,33.495,34.96,495450,0.0,1.0
2025-11-13,33.21,33.96,33.1225,33.45,402763,33.21,33.96,33.1225,33.45,402763,0.0,1.0
2025-11-14,33.27,33.595,32.73,33.3,538035,33.27,33.595,32.73,33.3,538035,0.0,1.0
2025-11-17,34.1,34.265,32.8,33.27,512754,34.1,34.265,32.8,33.27,512754,0.0,1.0
2025-11-18,34.08,34.42,33.62,33.71,658783,34.08,34.42,33.62,33.71,658783,0.0,1.0
2025-11-19,34.01,34.46,33.21,34.46,662366,34.01,34.46,33.21,34.46,662366,0.0,1.0
2025-11-20,33.75,34.53,33.29,34.07,1130251,33.75,34.53,33.29,34.07,1130251,0.0,1.0
2025-11-21,35.7,36.58,33.76,34.08,931956,35.7,36.58,33.76,34.08,931956,0.0,1.0
2025-11-24,36.52,37.44,34.73,35.38,688711,36.52,37.44,34.73,35.38,688711,0.0,1.0
2025-11-25,36.43,37.53,36.24,36.68,532977,36.43,37.53,36.24,36.68,532977,0.0,1.0
2025-11-26,33.34,34.985,33.32,34.5,1714537,33.34,34.985,33.32,34.5,1714537,0.0,1.0