date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-08-04,7.9307,7.95,7.92,7.95,1080,7.67033786219488,7.68900424987067,7.6599891394938,7.68900424987067,1116.65954666944,0.0,1.0
2025-08-05,7.8901,7.905,7.89,7.89,1501,7.63107074615152,7.64548158430536,7.63097402911693,7.63097402911693,1551.94998106559,0.0,1.0
2025-08-06,7.945,7.95,7.8906,7.8906,5704,7.68416839814119,7.68900424987067,7.63155433132446,7.63155433132446,5897.61671685417,0.0,1.0
2025-08-07,7.93,7.96,7.9,7.96,388,7.66966084295275,7.69867595332962,7.64064573257588,7.69867595332962,401.170281581244,0.0,1.0
2025-08-08,7.945,7.98,7.93,7.93,4569,7.68416839814119,7.71801936024754,7.66966084295275,7.66966084295275,4724.09024882656,0.0,1.0
2025-08-11,7.975,7.975,7.95,7.95,11599,7.71318350851806,7.71318350851806,7.68900424987067,7.68900424987067,11992.7167424249,0.0,1.0
2025-08-12,8.017,8.04,7.95,7.95,36182,7.75380466304568,7.77604958100128,7.68900424987067,7.68900424987067,37410.1627014757,0.0,1.0
2025-08-13,8.045,8.07,8.0165,8.03,8892,7.78088543273076,7.80506469137815,7.75332107787273,7.76637787754232,9193.83026757841,0.0,1.0
2025-08-14,8.055,8.07,7.9911,8.07,7686,7.79055713618971,7.80506469137815,7.72875495108698,7.80506469137815,7946.89377379754,0.0,1.0
2025-08-15,7.975,8.01,7.84,7.84,11546,7.71318350851806,7.74703447062441,7.58261551182214,7.58261551182214,11937.9177091161,0.0,1.0
2025-08-18,8.01,8.0899,8.0,8.055,30525,7.74703447062441,7.82431138126147,7.73736276716545,7.79055713618971,31561.1413537822,0.0,1.0
2025-08-19,7.9952,8.11,7.86,7.86,7741,7.73272034950515,7.84375150521397,7.60195891874006,7.60195891874006,8003.7606951557,0.0,1.0
2025-08-20,7.99,8.0368,7.98,8.0,27921,7.72769106370649,7.77295463589441,7.71801936024754,7.73736276716545,28868.7511134792,0.0,1.0
2025-08-21,7.955,7.9782,7.86,7.86,26147,7.69384010160014,7.71627845362492,7.60195891874006,7.60195891874006,27034.5344136722,0.0,1.0
2025-08-22,8.11,8.11,7.83,7.83,12088,7.84375150521397,7.84375150521397,7.57294380836318,7.57294380836318,12498.3153705002,0.0,1.0
2025-08-25,8.12,8.16,7.91,7.91,3871,7.85342320867293,7.89211002250876,7.65031743603484,7.65031743603484,4002.3973195902,0.0,1.0
2025-08-26,8.12,8.22,8.0512,8.22,2997,7.85342320867293,7.9501402432625,7.78688188887531,7.9501402432625,3098.73024200771,0.0,1.0
2025-08-27,8.1653,8.1653,8.095,8.095,7364,7.89723602534201,7.89723602534201,7.82924395002554,7.82924395002554,7613.96379784609,0.0,1.0
2025-08-28,8.095,8.1104,8.0448,8.1104,2391,7.89460532200117,7.90962408938336,7.84564804131378,7.90962408938336,2451.69254326874,0.06758,1.0
2025-08-29,8.09,8.1469,8.04,8.08,43518,7.88972909882513,7.94522051856842,7.84096686706478,7.87997665247307,44622.6499782389,0.0,1.0
2025-09-02,8.11,8.13,7.99,8.01,6225,7.90923399152928,7.92873888423342,7.79220463530443,7.81170952800857,6383.01383598825,0.0,1.0
2025-09-03,8.075,8.0824,8.0137,8.03,2438,7.87510042929703,7.88231723959756,7.81531793315884,7.83121442071271,2499.88557946014,0.0,1.0
2025-09-04,8.115,8.115,8.05,8.05,843,7.91411021470531,7.91411021470531,7.85071931341685,7.85071931341685,864.398500198892,0.0,1.0
2025-09-05,8.1,8.2192,8.08,8.21,16474,7.89948154517721,8.01573070569389,7.87997665247307,8.00675845504998,16892.1718769591,0.0,1.0
2025-09-08,8.17,8.21,8.04,8.04,10221,7.9677486696417,8.00675845504998,7.84096686706478,7.84096686706478,10480.4472960058,0.0,1.0
2025-09-09,8.15,8.2,8.12,8.12,4176,7.94824377693756,7.99700600869791,7.91898643788135,7.91898643788135,4282.00253479309,0.0,1.0
2025-09-10,8.2285,8.2285,8.11,8.11,53118,8.02480048080131,8.02480048080131,7.90923399152928,7.90923399152928,54466.333966269,0.0,1.0
2025-09-11,8.285,8.285,8.23,8.24,2961,8.07990180269051,8.07990180269051,8.02626334775412,8.03601579410619,3036.16128005803,0.0,1.0
2025-09-12,8.28,8.33,8.22,8.3243,2325,8.07502557951448,8.12378781127483,8.01651090140205,8.11822891685415,2384.01721585103,0.0,1.0
2025-09-15,8.29,8.35,8.08,8.08,7685,8.08477802586655,8.14329270397897,7.87997665247307,7.87997665247307,7880.07410916783,0.0,1.0
2025-09-16,8.285,8.3,8.21,8.21,1393,8.07990180269051,8.09453047221862,8.00675845504998,8.00675845504998,1428.35956201312,0.0,1.0
2025-09-17,8.3006,8.341,8.25,8.26,626,8.09511561899974,8.13451550226211,8.04576824045827,8.05552068681034,641.890226719462,0.0,1.0
2025-09-18,8.34,8.44,8.26,8.44,3833,8.1335402576269,8.23106472114761,8.05552068681034,8.23106472114761,3930.29590897076,0.0,1.0
2025-09-19,8.345,8.345,8.28,8.29,2468,8.13841648080294,8.13841648080294,8.07502557951448,8.08477802586655,2530.64709192273,0.0,1.0
2025-09-22,8.345,8.3772,8.25,8.333,5773,8.13841648080294,8.1698193580566,8.04576824045827,8.12671354518045,5919.54038155184,0.0,1.0
2025-09-23,8.33,8.4091,8.27,8.35,7820,8.12378781127483,8.20092966191971,8.06527313316241,8.14329270397897,8018.5009152495,0.0,1.0
2025-09-24,8.3,8.3083,8.16,8.16,4146,8.09453047221862,8.10262500269084,7.95799622328963,7.95799622328963,4251.24102233049,0.0,1.0
2025-09-25,8.19,8.2036,8.14,8.14,1456,8.0548770253511,8.06825264531994,8.00570195193626,8.00570195193626,1480.42483609242,0.06934,1.0
2025-09-26,8.19,8.21,8.13,8.14,16075,8.0548770253511,8.07454705471704,7.99586693725329,8.00570195193626,16344.6629396879,0.0,1.0
2025-09-29,8.28,8.28,8.16,8.2147,7028,8.14339215749782,8.14339215749782,8.0253719813022,8.07916951161803,7145.89680498456,0.0,1.0
2025-09-30,8.195,8.25,8.15,8.1913,976,8.05979453269259,8.11388711344891,8.01553696661923,8.05615557725989,992.372692325687,0.0,1.0
2025-10-01,8.215,8.2226,8.215,8.2226,661,8.07946456205852,8.08693917321758,8.07946456205852,8.08693917321758,672.08847297877,0.0,1.0
2025-10-02,8.24,8.29,8.24,8.29,891,8.10405209876594,8.15322717218078,8.10405209876594,8.15322717218078,905.946791866996,0.0,1.0
2025-10-03,8.24,8.24,8.24,8.24,101,8.10405209876594,8.10405209876594,8.10405209876594,8.10405209876594,102.694305250916,0.0,1.0
2025-10-06,8.2483,8.3,8.2483,8.26,2788,8.11221516095281,8.16306218686375,8.11221516095281,8.12372212813188,2834.7695350451,0.0,1.0
2025-10-07,8.245,8.36,8.19,8.36,6751,8.10896960610743,8.22207227496156,8.0548770253511,8.22207227496156,6864.25004701918,0.0,1.0
2025-10-08,8.257,8.32,8.201,8.201,13680,8.12077162372699,8.18273221622969,8.06569554150237,8.06569554150237,13909.4860973519,0.0,1.0
2025-10-09,8.22,8.2949,8.2162,8.243,2670,8.08438206940001,8.15804632937544,8.08064476382048,8.10700260317083,2714.79004970244,0.0,1.0
2025-10-10,8.11,8.37,8.11,8.37,4720,7.97619690788735,8.23190728964453,7.97619690788735,8.23190728964453,4799.1794137062,0.0,1.0
2025-10-13,8.1704,8.32,8.1112,8.32,5846,8.03560039657248,8.18273221622969,7.97737710964931,8.18273221622969,5944.06840095899,0.0,1.0
2025-10-14,8.1681,8.2,8.01,8.01,3668,8.0333383431954,8.06471204003407,7.87784676105767,7.87784676105767,3729.53179861744,0.0,1.0
2025-10-15,8.225,8.25,8.15,8.16,3462,8.08929957674149,8.11388711344891,8.01553696661923,8.0253719813022,3520.07608691755,0.0,1.0
2025-10-16,8.22,8.259,8.18,8.18,3714,8.08438206940001,8.12273862666358,8.04504201066813,8.04504201066813,3776.30346239509,0.0,1.0
2025-10-17,8.1451,8.1451,8.1072,8.1089,1383,8.01071780942457,8.01071780942457,7.97344310377612,7.97511505627223,1406.2002392279,0.0,1.0
2025-10-20,8.195,8.22,8.12,8.12,9874,8.05979453269259,8.08438206940001,7.98603192257032,7.98603192257032,10039.6393074015,0.0,1.0
2025-10-21,8.1967,8.2269,8.1201,8.185,2395,8.06146648518869,8.09116822953125,7.98613027271715,8.04995951800962,2435.17684233609,0.0,1.0
2025-10-22,8.1831,8.2583,8.1831,8.2124,2675,8.04809086521985,8.12205017563578,8.04809086521985,8.07690745824095,2719.87392620002,0.0,1.0
2025-10-23,8.21,8.26,8.14,8.1841,27247,8.07454705471704,8.12372212813188,8.00570195193626,8.04907436668815,27704.0765858586,0.0,1.0
2025-10-24,8.26,8.28,8.2584,8.26,1681,8.12372212813188,8.14339215749782,8.1221485257826,8.12372212813188,1709.19927848308,0.0,1.0
2025-10-27,8.31,8.32,8.27,8.32,11123,8.17289720154672,8.18273221622969,8.13355714281485,8.18273221622969,11309.5916564945,0.0,1.0
2025-10-28,8.3,8.33,8.28,8.32,31452,8.16306218686375,8.19256723091266,8.14339215749782,8.18273221622969,31979.6167203151,0.0,1.0
2025-10-29,8.2706,8.37,8.2706,8.37,7262,8.13414724369583,8.23190728964453,8.13414724369583,8.23190728964453,7383.82222507084,0.0,1.0
2025-10-30,8.16,8.2,8.14,8.2,62217,8.09330242771746,8.13297547883372,8.07346590215933,8.13297547883372,62729.7354243542,0.06907,1.0
2025-10-31,8.175,8.2,8.13,8.2,13584,8.10817982188606,8.13297547883372,8.06354763938026,8.13297547883372,13695.9468634686,0.0,1.0
2025-11-03,8.2,8.22,8.13,8.18,25183,8.13297547883372,8.15281200439185,8.06354763938026,8.11313895327559,25390.5351783518,0.0,1.0
2025-11-04,8.115,8.16,8.11,8.16,2857,8.04867024521166,8.09330242771746,8.04371111382213,8.09330242771746,2880.54477244773,0.0,1.0
2025-11-05,8.13,8.1499,8.125,8.125,6755,8.06354763938026,8.0832849823106,8.05858850799073,8.05858850799073,6810.66851168512,0.0,1.0
2025-11-06,8.0996,8.145,7.92,7.92,10461,8.0333961205319,8.07842503354886,7.85526412101989,7.85526412101989,10547.2099630996,0.0,1.0
2025-11-07,8.07,8.07,8.0347,8.0347,3981,8.00403806270587,8.00403806270587,7.96902659509577,7.96902659509577,4013.80774907749,0.0,1.0
2025-11-10,8.18,8.19,8.165,8.17,3506,8.11313895327559,8.12305721605465,8.09826155910699,8.10322069049652,3534.89323493235,0.0,1.0
2025-11-11,8.22,8.23,8.2,8.23,7848,8.15281200439185,8.16273026717092,8.13297547883372,8.16273026717092,7912.67601476015,0.0,1.0
2025-11-12,8.23,8.27,8.2,8.27,6911,8.16273026717092,8.20240331828718,8.13297547883372,8.20240331828718,6967.9541205412,0.0,1.0
2025-11-13,8.135,8.24,8.12,8.24,256783,8.06850677076979,8.17264852994998,8.0536293766012,8.17264852994998,258899.169864699,0.0,1.0
2025-11-14,8.1201,8.15,8.0998,8.14,10955,8.05372855922899,8.08338416493839,8.03359448578748,8.07346590215933,11045.2810578106,0.0,1.0
2025-11-17,8.08,8.17,8.08,8.17,3438,8.01395632548493,8.10322069049652,8.01395632548493,8.10322069049652,3466.33284132841,0.0,1.0
2025-11-18,8.08,8.09,8.0335,8.08,2282,8.01395632548493,8.023874588264,7.96783640356228,8.01395632548493,2300.8061500615,0.0,1.0
2025-11-19,8.11,8.13,8.0406,8.07,2624,8.04371111382213,8.06354763938026,7.97487837013542,8.00403806270587,2645.624600246,0.0,1.0
2025-11-20,7.98,8.19,7.98,8.19,19777,7.91477369769428,8.12305721605465,7.91477369769428,8.12305721605465,19939.9838868389,0.0,1.0
2025-11-21,8.065,8.09,7.9785,8.09,5904,7.99907893131634,8.023874588264,7.91328595827742,8.023874588264,5952.6553505535,0.0,1.0
2025-11-24,8.12,8.15,8.0801,8.11,1902,8.0536293766012,8.08338416493839,8.01405550811272,8.04371111382213,1917.67453874539,0.0,1.0
2025-11-25,8.13,8.16,8.0,8.14,8901,8.13,8.16,8.0,8.14,8901,0.067,1.0
2025-11-26,8.1935,8.24,8.11,8.22,14727,8.1935,8.24,8.11,8.22,14727,0.0,1.0