date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-07-01,83.26,83.26,83.26,83.26,1300,82.8947314846406,82.8947314846406,82.8947314846406,82.8947314846406,1305.72833835713,0.0,1.0
2025-07-02,11.18,32.9999,10.1,32.94,3923159,11.1309524141038,32.8551267057409,10.0556904635464,32.7954894920017,3940446.063216,0.0,1.0
2025-07-03,13.61,15.01,11.81,14.1,5216186,13.550291802858,14.9441498869139,11.758188551929,14.0381421322776,5239170.67564748,0.0,1.0
2025-07-07,12.13,13.4,11.43,12.42,2003340,12.0767846854275,13.3412130902496,11.3798556433995,12.3655124314105,2012167.54566489,0.0,1.0
2025-07-08,11.62,12.24,11.06,12.24,1019308,11.5690220976642,12.1863021063176,11.0114788640419,12.1863021063176,1023799.49316472,0.0,1.0
2025-07-09,11.82,11.97,10.8198,11.37,646910,11.7681446811008,11.9174866186782,10.7723326413345,11.3201188683685,649760.55335893,0.0,1.0
2025-07-10,11.48,11.87,11.4,11.55,505939,11.4296362892586,11.8179253269599,11.349987255884,11.4993291934614,508168.376753899,0.0,1.0
2025-07-11,11.07,11.63,11.02,11.31,386735,11.0214349932137,11.5789782268361,10.9716543473545,11.2603820933376,388439.114565033,0.0,1.0
2025-07-14,10.31,11.02,10.11,11.0,550295,10.2647691761548,10.9716543473545,10.0656465927182,10.9517420890109,552719.82765864,0.0,1.0
2025-07-15,10.12,10.42,10.05,10.32,626351,10.07560272189,10.3742865970449,10.0059098176872,10.2747253053266,629110.96189102,0.0,1.0
2025-07-16,10.21,10.75,10.0,10.06,654614,10.1652078844365,10.7028388597152,9.95612917182808,10.015865946859,657498.500373315,0.0,1.0
2025-07-17,10.24,10.4999,9.9,10.02,547817,10.195076271952,10.4538360691278,9.8565678801098,9.97604143017174,550230.908564448,0.0,1.0
2025-07-18,9.92,10.34,9.7601,10.03,496770,9.87648013845346,10.2946375636702,9.71728163299592,9.98599755934356,498958.974342823,0.0,1.0
2025-07-21,9.26,10.23,8.91,9.93,685825,9.2193756131128,10.1851201427801,8.87091109209882,9.88643626762528,688847.028964444,0.0,1.0
2025-07-22,9.36,9.98,9.0,9.4,421933,9.31893690483108,9.93621691348442,8.96051625464527,9.3587614215184,423792.21152926,0.0,1.0
2025-07-23,9.55,9.9,9.22,9.33,526348,9.50810335909582,9.8565678801098,9.17955109642549,9.2890685173156,528667.30725969,0.0,1.0
2025-07-24,9.89,10.1899,9.51,9.67,419551,9.84661175093797,10.1451960648011,9.4682788424085,9.62757690915775,421399.715450824,0.0,1.0
2025-07-25,9.78,10.0,9.485,10.0,220970,9.73709433004786,9.95612917182808,9.44338851947893,9.95612917182808,221943.685328288,0.0,1.0
2025-07-28,9.83,9.98,9.51,9.56,187525,9.786874975907,9.93621691348442,9.4682788424085,9.51805948826765,188351.312808016,0.0,1.0
2025-07-29,10.04,10.1599,9.7211,9.79,293273,9.99595368851539,10.1153276772856,9.67845272922579,9.74705045921969,294565.282288469,0.0,1.0
2025-07-30,10.18,10.75,9.945,10.12,441689,10.135339496921,10.7028388597152,9.90137046138303,10.07560272189,443635.264646631,0.0,1.0
2025-07-31,10.3,10.46,9.89,10.11,233262,10.2548130469829,10.4141111137322,9.84661175093797,10.0656465927182,234289.848970662,0.0,1.0
2025-08-01,9.72,10.3,9.72,10.2,540790,9.6773575550169,10.2548130469829,9.6773575550169,10.1552517552646,543172.944692423,0.0,1.0
2025-08-04,11.0,11.13,9.98,10.0,385417,10.9517420890109,11.0811717682447,9.93621691348442,9.95612917182808,387115.306911222,0.0,1.0
2025-08-05,10.82,11.1872,10.33,11.12,349821,10.772531763918,11.1381208271075,10.2846814344984,11.0712156390728,351362.456194175,0.0,1.0
2025-08-06,10.49,10.95,10.42,10.85,371779,10.4439795012477,10.9019614431517,10.3742865970449,10.8024001514335,373417.21223544,0.0,1.0
2025-08-07,10.39,10.73,10.285,10.35,290681,10.3444182095294,10.6829266013715,10.2398788532252,10.3045936928421,291961.860863067,0.0,1.0
2025-08-08,11.12,11.71,10.4,10.53,529073,11.0712156390728,11.6586272602107,10.3543743387012,10.483804017935,531404.314738171,0.0,1.0
2025-08-11,11.12,11.3,10.86,11.2,287542,11.0712156390728,11.2504259641657,10.8123562806053,11.1508646724474,288809.029129143,0.0,1.0
2025-08-12,11.49,11.71,10.97,11.1,310557,11.4395924184305,11.6586272602107,10.9218737014954,11.0513033807292,311925.442750133,0.0,1.0
2025-08-13,12.19,12.2,11.47,11.65,434139,12.1365214604584,12.1464775896303,11.4196801600868,11.5988904851797,436051.99622002,0.0,1.0
2025-08-14,12.15,12.44,10.95,10.95,890977,12.0966969437711,12.3854246897541,10.9019614431517,10.9019614431517,894903.013634169,0.0,1.0
2025-08-15,11.8,12.375,11.77,12.13,338334,11.7482324227571,12.3207098501372,11.7183640352417,12.0767846854275,339824.83971517,0.0,1.0
2025-08-18,11.9,12.25,11.5,11.86,248895,11.8477937144754,12.1962582354894,11.4495485476023,11.8079691977881,249991.734442614,0.0,1.0
2025-08-19,11.73,12.32,11.64,12.08,273795,11.6785395185543,12.2659511396922,11.5889343560079,12.0270040395683,275001.454154224,0.0,1.0
2025-08-20,11.48,12.1679,11.25,12.0,252550,11.4296362892586,12.1145184149887,11.2006453183066,11.9473550061937,253662.839886226,0.0,1.0
2025-08-21,11.66,12.04,11.46,11.56,218523,11.6088466143515,11.987179522881,11.409724030915,11.5092853226333,219485.902832935,0.0,1.0
2025-08-22,12.24,12.3,11.66,11.66,356608,12.1863021063176,12.2460388813485,11.6088466143515,11.6088466143515,358179.362526813,0.0,1.0
2025-08-25,11.67,12.42,11.4,12.42,529469,11.6188027435234,12.3655124314105,11.349987255884,12.3655124314105,531802.05967816,0.0,1.0
2025-08-26,12.02,12.29,11.69,11.77,1003273,11.9672672645374,12.2360827521767,11.638715001867,11.7183640352417,1007693.83631428,0.0,1.0
2025-08-27,11.83,12.189,11.62,11.98,270767,11.7781008102726,12.1355258475412,11.5690220976642,11.92744274785,271960.111532265,0.0,1.0
2025-08-28,12.16,12.45,11.7389,11.84,333257,12.1066530729429,12.395380818926,11.6874004735173,11.7880569394444,334725.468350679,0.0,1.0
2025-08-29,12.29,12.36,11.72,12.12,426974,12.2609730751063,12.3308077468115,11.6923193197922,12.0913745866793,427984.828598484,0.025,1.0
2025-09-02,12.0,12.79,11.92,12.2,517188,11.9716580066131,12.7597921587152,11.8918469532357,12.1711856400567,518412.403409092,0.0,1.0
2025-09-03,11.49,12.05,10.89,11.95,545778,11.4628625413321,12.021539914974,10.8642796410014,11.9217760982522,547070.08806818,0.0,1.0
2025-09-04,11.35,11.565,11.09,11.55,287474,11.3231931979216,11.5376854038734,11.063807274445,11.5227208313651,288154.572916666,0.0,1.0
2025-09-05,11.71,11.775,11.1,11.35,207947,11.68234293812,11.7471894189891,11.0737836561171,11.3231931979216,208439.298768939,0.0,1.0
2025-09-08,11.76,12.105,11.6,11.83,256577,11.7322248464809,12.076410014171,11.572602739726,11.8020595181861,257184.426609848,0.0,1.0
2025-09-09,11.77,11.86,11.59,11.76,263858,11.742201228153,11.8319886632026,11.5626263580538,11.7322248464809,264482.663825759,0.0,1.0
2025-09-10,11.82,12.03,11.61,11.61,214488,11.7920831365139,12.0015871516297,11.5825791213982,11.5825791213982,214995.78409091,0.0,1.0
2025-09-11,12.49,12.5,11.7011,11.92,146040,12.4605007085498,12.470477090222,11.6734639584317,11.8918469532357,146385.738636364,0.0,1.0
2025-09-12,12.41,12.55,12.19,12.47,146320,12.3806896551724,12.5203589985829,12.1612092583845,12.4405479452055,146666.401515152,0.0,1.0
2025-09-15,12.55,12.66,12.3,12.5,275940,12.5203589985829,12.6300991969769,12.2709494567785,12.470477090222,276593.267045455,0.0,1.0
2025-09-16,12.52,12.63,12.26,12.55,188207,12.4904298535664,12.6001700519603,12.2310439300897,12.5203589985829,188652.565814393,0.0,1.0
2025-09-17,12.18,13.0,12.0,12.68,426453,12.1512328767123,12.9692961738309,11.9716580066131,12.6500519603212,427462.595170456,0.0,1.0
2025-09-18,12.69,12.73,12.17,12.27,260761,12.6600283419934,12.6999338686821,12.1412564950401,12.2410203117619,261378.331912879,0.0,1.0
2025-09-19,12.49,12.72,12.395,12.5,943770,12.4605007085498,12.6899574870099,12.3657250826641,12.470477090222,946004.303977275,0.0,1.0
2025-09-22,13.58,13.6,12.08,12.52,382456,13.5479263108172,13.5678790741615,12.0514690599906,12.4904298535664,383361.43560606,0.0,1.0
2025-09-23,12.85,13.85,12.72,13.42,206761,12.8196504487482,13.817288615966,12.6899574870099,13.3883042040624,207250.491003788,0.0,1.0
2025-09-24,12.59,13.14,12.52,12.97,159559,12.5602645252716,13.1089655172414,12.4904298535664,12.9393670288144,159936.743844697,0.0,1.0
2025-09-25,12.25,12.53,12.19,12.52,233518,12.2210675484176,12.5004062352385,12.1612092583845,12.4904298535664,234070.836174242,0.0,1.0
2025-09-26,12.71,12.75,12.2,12.3,186071,12.6799811053377,12.7198866320265,12.1711856400567,12.2709494567785,186511.508996213,0.0,1.0
2025-09-29,12.9,12.92,12.29,12.74,460790,12.8695323571091,12.8894851204535,12.2609730751063,12.7099102503543,461880.885416667,0.0,1.0
2025-09-30,12.47,12.92,12.22,12.77,303349,12.4405479452055,12.8894851204535,12.191138403401,12.7398393953708,304067.155776515,0.0,1.0
2025-10-01,12.49,12.57,12.25,12.4,212499,12.4605007085498,12.5403117619273,12.2210675484176,12.3707132735002,213002.075284091,0.0,1.0
2025-10-02,12.25,12.625,12.17,12.59,168989,12.2210675484176,12.5951818611242,12.1412564950401,12.5602645252716,169389.068655303,0.0,1.0
2025-10-03,12.4,12.48,12.09,12.24,131679,12.3707132735002,12.4505243268777,12.0614454416627,12.2110911667454,131990.740056819,0.0,1.0
2025-10-06,12.25,12.69,12.12,12.45,224756,12.2210675484176,12.6600283419934,12.0913745866793,12.4205951818611,225288.09280303,0.0,1.0
2025-10-07,12.12,12.355,12.025,12.22,153178,12.0913745866793,12.3258195559754,11.9965989607936,12.191138403401,153540.637310606,0.0,1.0
2025-10-08,11.83,12.2,11.735,12.11,147549,11.8020595181861,12.1711856400567,11.7072838923004,12.0813982050071,147898.311079546,0.0,1.0
2025-10-09,11.99,11.99,11.54,11.77,163425,11.961681624941,11.961681624941,11.512744449693,11.742201228153,163811.896306818,0.0,1.0
2025-10-10,11.13,12.09,11.12,11.95,308825,11.1037128011337,12.0614454416627,11.0937364194615,11.9217760982522,309556.119791666,0.0,1.0
2025-10-13,11.55,11.81,11.27,11.27,107589,11.5227208313651,11.7821067548418,11.2433821445442,11.2433821445442,107843.708806819,0.0,1.0
2025-10-14,11.69,11.785,11.33,11.47,130144,11.6623901747756,11.7571658006613,11.3032404345772,11.4429097779877,130452.106060606,0.0,1.0
2025-10-15,11.65,11.875,11.41,11.69,163945,11.6224846480869,11.8469532357109,11.3830514879547,11.6623901747756,164333.127367424,0.0,1.0
2025-10-16,11.4,11.78,11.32,11.69,91740,11.3730751062825,11.7521776098252,11.2932640529051,11.6623901747756,91957.1874999998,0.0,1.0
2025-10-17,11.37,11.47,11.205,11.23,137117,11.3431459612659,11.4429097779877,11.178535663675,11.2034766178555,137441.614109849,0.0,1.0
2025-10-20,11.61,11.79,11.1101,11.33,105303,11.5825791213982,11.7621539914974,11.083859801606,11.3032404345772,105552.296875,0.0,1.0
2025-10-21,11.67,11.815,11.38,11.55,100021,11.6424374114313,11.7870949456778,11.3531223429381,11.5227208313651,100257.792140151,0.0,1.0
2025-10-22,11.69,11.73,11.455,11.63,121369,11.6623901747756,11.7022957014643,11.4279452054795,11.6025318847426,121656.331912879,0.0,1.0
2025-10-23,11.66,12.07,11.605,11.76,159401,11.6324610297591,12.0414926783184,11.5775909305621,11.7322248464809,159778.369791667,0.0,1.0
2025-10-24,11.44,11.975,11.33,11.88,283737,11.4129806329712,11.9467170524327,11.3032404345772,11.851941426547,284408.725852272,0.0,1.0
2025-10-27,11.65,11.82,11.35,11.47,182012,11.6224846480869,11.7920831365139,11.3231931979216,11.4429097779877,182442.899621212,0.0,1.0
2025-10-28,11.48,11.8,11.46,11.59,124105,11.4528861596599,11.7721303731696,11.4329333963155,11.5626263580538,124398.809185606,0.0,1.0
2025-10-29,11.18,11.59,11.09,11.5,129363,11.1535947094946,11.5626263580538,11.063807274445,11.4728389230043,129669.257102272,0.0,1.0
2025-10-30,10.9,11.15,10.7076,11.0,134531,10.8742560226736,11.123665564478,10.6823104393009,10.9740198393954,134849.491950757,0.0,1.0
2025-10-31,11.15,11.25,10.6701,10.68,260035,11.123665564478,11.2234293811998,10.6448990080302,10.6547756258857,260650.61316288,0.0,1.0
2025-11-03,11.14,11.28,10.825,11.02,266150,11.1136891828059,11.2533585262163,10.7994331601323,10.9939726027397,266780.08996212,0.0,1.0
2025-11-04,10.74,11.12,10.66,10.77,253592,10.7146339159188,11.0937364194615,10.6348228625413,10.7445630609353,254192.359848484,0.0,1.0
2025-11-05,10.99,11.22,10.73,10.73,255733,10.9640434577232,11.1935002361833,10.7046575342466,10.7046575342466,256338.428503788,0.0,1.0
2025-11-06,11.01,11.18,10.775,11.0,170649,10.9839962210675,11.1535947094946,10.7495512517714,10.9740198393954,171052.998579546,0.0,1.0
2025-11-07,11.0,11.03,10.54,11.02,302042,10.9740198393954,11.0039489844119,10.5151062824752,10.9939726027397,302757.06155303,0.0,1.0
2025-11-10,10.73,11.16,10.68,11.16,138177,10.7046575342466,11.1336419461502,10.6547756258857,11.1336419461502,138504.123579545,0.0,1.0
2025-11-11,10.56,10.83,10.53,10.75,146144,10.5350590458196,10.8044213509684,10.505129900803,10.7246102975909,146489.984848484,0.0,1.0
2025-11-12,10.73,10.76,10.34,10.51,322571,10.7046575342466,10.7345866792631,10.3155786490316,10.4851771374587,323334.662405302,0.0,1.0
2025-11-13,11.2,11.7912,10.98,11.15,247730,11.1735474728389,11.7633511572981,10.954067076051,11.123665564478,248316.482007576,0.0,1.0
2025-11-14,10.87,11.37,10.7,11.2,353344,10.8443268776571,11.3431459612659,10.67472838923,11.1735474728389,354180.515151514,0.0,1.0
2025-11-17,10.56,10.91,10.535,10.9,212627,10.56,10.91,10.535,10.9,212627,0.025,1.0
2025-11-18,10.86,11.245,10.635,10.68,234509,10.86,11.245,10.635,10.68,234509,0.0,1.0
2025-11-19,11.13,11.24,10.8,10.86,187609,11.13,11.24,10.8,10.86,187609,0.0,1.0
2025-11-20,10.53,11.28,10.5,11.06,251350,10.53,11.28,10.5,11.06,251350,0.0,1.0
2025-11-21,11.34,11.375,10.58,10.58,193978,11.34,11.375,10.58,10.58,193978,0.0,1.0
2025-11-24,11.93,11.98,11.0801,11.4,255010,11.93,11.98,11.0801,11.4,255010,0.0,1.0
2025-11-25,11.76,12.06,11.54,11.93,244868,11.76,12.06,11.54,11.93,244868,0.0,1.0
2025-11-26,12.0,12.03,11.68,11.75,196413,12.0,12.03,11.68,11.75,196413,0.0,1.0