date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-07-29,24.7643,25.2,24.56,25.2,8959,14.7359668343793,14.9952295936634,14.6143983658878,14.9952295936634,15055.9081866545,0.0,1.0
2025-07-30,25.1247,25.45,25.03,25.39,62811,14.9504224195204,15.1439917920132,14.8940712987855,15.1082888644093,105556.049683219,0.0,1.0
2025-07-31,25.6633,27.17,25.5893,27.17,314438,15.2709156996453,16.1674757166601,15.2268820889337,16.1674757166601,528423.893112541,0.0,1.0
2025-08-01,22.68,24.6,22.6,23.86,147589,13.996309283208,15.18118202676,13.94693958556,14.724512323516,239157.227256755,0.84128,1.0
2025-08-04,22.8476,23.31,22.49,23.31,140274,14.0997387997806,14.385095652186,13.879056251294,14.385095652186,227303.802425749,0.0,1.0
2025-08-05,21.3386,22.17,21.3386,22.02,122915,13.1685028778952,13.681577460702,13.1685028778952,13.589009277612,199174.806986048,0.0,1.0
2025-08-06,21.64,21.6725,21.0683,21.31,88082,13.354503213784,13.3745596534535,13.001695011967,13.150853210986,142730.466980801,0.0,1.0
2025-08-07,22.16,22.57,21.88,22.01,395935,13.675406248496,13.928425948942,13.502612306728,13.582838065406,641583.836016933,0.0,1.0
2025-08-08,21.39,21.6,20.6698,21.44,211504,13.6455499238434,13.7795174546525,13.1861050872304,13.6774469549884,331541.827573758,0.72162,1.0
2025-08-11,21.69,21.955,21.61,21.61,165541,13.8369321107136,14.0059863757822,13.7858968608815,13.7858968608815,259492.802398004,0.0,1.0
2025-08-12,21.86,21.9,21.42,21.9,136398,13.9453820166067,13.9708996415227,13.6646881425304,13.9708996415227,213809.867413408,0.0,1.0
2025-08-13,21.9823,22.15,21.83,22.0,150395,14.0234021547874,14.1303847972479,13.9262437979197,14.0346937038128,235750.78087391,0.0,1.0
2025-08-14,22.1,22.11,21.71,21.83,487405,14.0984877661028,14.1048671723318,13.8496909231716,13.9262437979197,764028.786541095,0.0,1.0
2025-08-15,21.3,21.43,21.1329,21.43,293976,14.0576149103936,14.1434125600814,13.9473319314487,14.1434125600814,445430.383455047,0.73593,1.0
2025-08-18,21.56,21.65,20.81,21.2,400057,14.2292102097693,14.2886085826301,13.7342237692625,13.991616718326,606163.574284552,0.0,1.0
2025-08-19,20.59,21.61,20.55,21.61,399976,13.5890277467138,14.2622093058031,13.5626284698868,14.2622093058031,606040.843649876,0.0,1.0
2025-08-20,20.6,20.73,20.0647,20.72,202129,13.5956275659206,13.6814252156084,13.2423392437828,13.6748253964016,306264.450082268,0.0,1.0
2025-08-21,20.3,20.6327,20.2,20.54,398251,13.3976329897178,13.6172089747267,13.3316347976503,13.55602865068,603427.135689159,0.0,1.0
2025-08-22,21.09,21.19,19.3707,19.64,376165,14.3747890218319,14.44294828699,13.2029267759697,13.3864796770403,551891.219965119,0.69058,1.0
2025-08-25,20.43,20.88,20.4,20.81,318645,13.9249378717888,14.231654565,13.9044900922414,14.1839430793894,467500.638777625,0.0,1.0
2025-08-26,20.53,20.5364,20.12,20.46,354690,13.9930971369469,13.997459329917,13.7136441497989,13.9453856513363,520384.131456747,0.0,1.0
2025-08-27,20.58,20.756,20.46,20.57,310002,14.0271767695259,14.1471370762041,13.9453856513363,14.0203608430101,454820.044319983,0.0,1.0
2025-08-28,20.59,21.03,20.4536,20.91,864456,14.0339926960417,14.3338934627371,13.9410234583661,14.2521023445475,1268288.32147107,0.0,1.0
2025-08-29,19.54,19.79,19.264,19.77,539625,13.7856203338058,13.9619972572168,13.59090021036,13.9478871033439,764874.720518945,0.6856,1.0
2025-09-02,19.4,19.685,19.0,19.28,496294,13.6868492566956,13.8879189493842,13.404646179238,13.6021883334583,703456.538420625,0.0,1.0
2025-09-03,19.38,19.65,19.317,19.49,416242,13.6727391028227,13.8632261801066,13.6282921181232,13.7503449491236,589989.313723878,0.0,1.0
2025-09-04,19.8,19.83,19.32,19.45,781571,13.9690523341533,13.9902175649626,13.6304086412041,13.7221246413778,1107813.57459479,0.0,1.0
2025-09-05,18.83,19.56,18.15,19.48,680004,13.6665518003495,14.1963756354135,13.173017269057,14.1383127493791,936920.702972973,0.54123,1.0
2025-09-08,19.12,19.19,18.8187,18.88,290581,13.8770297622242,13.9278347875043,13.6583504176971,13.702841104121,400367.284296254,0.0,1.0
2025-09-09,19.55,19.55,19.15,19.15,272772,14.1891177746592,14.1891177746592,13.8988033444871,13.8988033444871,375829.750988735,0.0,1.0
2025-09-10,19.55,19.63,19.45,19.62,275080,14.1891177746592,14.2471806606936,14.1165391671162,14.2399227999393,379009.751374706,0.0,1.0
2025-09-11,19.69,19.729,19.5703,19.68,651349,14.2907278252194,14.3190334821612,14.2038512319904,14.2834699644651,897439.372357727,0.0,1.0
2025-09-12,19.1,19.19,19.06,19.19,582209,14.264831778048,14.3320482628661,14.2349577847956,14.3320482628661,779552.964452953,0.55432,1.0
2025-09-15,19.27,19.28,19.0378,19.1,389403,14.391796249371,14.3992647476841,14.2183777185405,14.264831778048,521393.971953151,0.0,1.0
2025-09-16,19.3,19.419,19.0635,19.35,311037,14.4142017443103,14.5030768742364,14.2375717592052,14.4515442358759,416465.247710964,0.0,1.0
2025-09-17,19.06,19.35,18.5575,19.33,583563,14.2349577847956,14.4515442358759,13.8596657445616,14.4366072392497,781365.912576165,0.0,1.0
2025-09-18,19.83,19.85,19.3186,19.38,699041,14.8100321549054,14.8249691515316,14.4280931511727,14.4739497308152,935986.018464424,0.0,1.0
2025-09-19,19.33,19.35,19.25,19.3,540631,14.8361718990013,14.8515223096573,14.7747702563774,14.8131462830173,704386.367395991,0.535,1.0
2025-09-22,18.96,19.14,18.73,19.01,1048346,14.5521893018657,14.6903429977695,14.375659579322,14.5905653285057,1365886.585701,0.0,1.0
2025-09-23,18.36,19.0592,18.25,19.04,914220,14.0916769821864,14.6283273387194,14.0072497235785,14.6135909444896,1191134.25756341,0.0,1.0
2025-09-24,18.36,18.6,18.3127,18.47,550559,14.0916769821864,14.2758819100581,14.055373260985,14.1761042407943,717321.52622985,0.0,1.0
2025-09-25,17.81,18.25,17.77,18.25,844384,13.6695406891471,14.0072497235785,13.6388398678351,14.0072497235785,1100145.16083483,0.0,1.0
2025-09-26,17.31,17.46,17.2,17.4,568233,13.6770623903685,13.7955811285866,13.5901486490086,13.7481736332994,719168.557491313,0.5098,1.0
2025-09-29,17.78,17.78,17.415,17.5,526789,14.0484211034519,14.0484211034519,13.7600255071212,13.8271861254448,666716.092223244,0.0,1.0
2025-09-30,17.91,17.91,17.75,17.75,325396,14.1511373432409,14.1511373432409,14.0247173558082,14.0247173558082,411828.549087158,0.0,1.0
2025-10-01,17.96,18.12,17.91,18.1,557994,14.1906435893136,14.3170635767462,14.1511373432409,14.3012610783171,706209.847138071,0.0,1.0
2025-10-02,18.0,18.03,17.9,18.01,1204715,14.2222485861717,14.2459523338154,14.1432360940263,14.2301498353863,1524714.59548838,0.0,1.0
2025-10-03,17.52,17.56,17.49,17.56,655254,14.2398130631757,14.2723240519044,14.2154298216291,14.2723240519044,806193.875514246,0.50223,1.0
2025-10-06,17.68,17.79,17.55,17.75,465216,14.3698570180905,14.4592622370945,14.2641963047222,14.4267512483658,572380.008349795,0.0,1.0
2025-10-07,17.46,17.75,17.05,17.75,601883,14.1910465800826,14.4267512483658,13.8578089456133,14.4267512483658,740528.693264203,0.0,1.0
2025-10-08,17.93,17.97,17.52,17.57,471327,14.573050697645,14.6055616863737,14.2398130631757,14.2804517990866,579898.696939664,0.0,1.0
2025-10-09,18.12,18.17,17.86,17.91,724232,14.7274778941063,14.7681166300172,14.5161564673697,14.5567952032806,891061.180628331,0.0,1.0
2025-10-10,15.89,17.8066,15.7501,17.72,1468701,13.3208005615396,14.9275121006363,13.2035205112842,14.8549141567327,1751971.19588905,0.49929,1.0
2025-10-13,15.79,16.07,15.41,16.07,884589,13.23696921754,13.4716969807389,12.9184101103415,13.4716969807389,1055200.78504767,0.0,1.0
2025-10-14,15.32,15.69,15.105,15.42,427144,12.8429619007418,13.1531378735404,12.6627245111426,12.9267932447414,509527.796669866,0.0,1.0
2025-10-15,15.1,15.52,15.0,15.51,560191,12.6585329439426,13.010624588741,12.574701599943,13.0022414543411,668235.737700376,0.0,1.0
2025-10-16,14.82,15.23,14.75,15.13,739706,12.4238051807437,12.7675136911421,12.365123239944,12.6836823471425,882374.019917123,0.0,1.0
2025-10-17,14.13,14.22,13.7237,14.08,555856,12.2033538954279,12.2810822641886,11.8524534929005,12.1601714683386,643613.661236414,0.42703,1.0
2025-10-20,14.35,14.49,14.17,14.17,426022,12.3933565746207,12.5142673704706,12.2378998370993,12.2378998370993,493281.67580679,0.0,1.0
2025-10-21,14.23,14.38,14.14,14.315,358112,12.2897187496064,12.4192660308742,12.2119903808457,12.3631288756582,414650.153012103,0.0,1.0
2025-10-22,13.6,14.15,13.35,14.12,583471,11.7456201682816,12.2206268662636,11.5297080328353,12.19471741001,675588.473517012,0.0,1.0
2025-10-23,13.72,13.96,13.5304,13.74,548437,11.8492579932959,12.0565336433244,11.6855102297734,11.8665309641316,635023.361315726,0.0,1.0
2025-10-24,14.35,14.3728,13.83,13.83,500132,12.7264312712456,12.7466516637881,12.2652644237859,12.2652644237859,563936.114299037,0.38566,1.0
2025-10-27,14.46,14.61,14.36,14.47,335001,12.8239857966698,12.9570146949755,12.735299864466,12.8328543898902,377738.601461797,0.0,1.0
2025-10-28,14.37,14.5789,14.3167,14.49,266048,12.7441684576864,12.9294333700602,12.6968988558218,12.850591576331,299988.953590312,0.0,1.0
2025-10-29,14.26,14.43,14.14,14.42,248742,12.6466139322622,12.7973800170087,12.5401908136177,12.7885114237883,280475.148446752,0.0,1.0
2025-10-30,13.86,14.1796,13.85,14.15,771665,12.291870203447,12.5753104427704,12.2830016102266,12.549059406838,870109.814290158,0.0,1.0
2025-10-31,13.7,14.515,13.35,13.4,489076,12.5119443442108,13.2562680405999,12.1922961310375,12.2379601614908,535515.585401417,0.40815,1.0
2025-11-03,13.34,13.66,13.2105,13.66,613812,12.1831633249468,12.4754131198481,12.0648934860727,12.4754131198481,672095.732578202,0.0,1.0
2025-11-04,12.81,13.16,12.7653,13.05,465529,11.6991246021416,12.0187728153149,11.6583009589163,11.9183119483175,509732.710164345,0.0,1.0
2025-11-05,12.93,13.045,12.7797,12.93,337356,11.8087182752296,11.9137455452722,11.6714521996869,11.8087182752296,369389.207053057,0.0,1.0
2025-11-06,12.62,12.8514,12.58,12.85,517592,11.525601286419,11.7369344193569,11.4890700620563,11.7356558265042,566739.285671532,0.0,1.0
2025-11-07,12.21,12.24,12.1001,12.16,565118,11.4905769750613,11.5188093509214,11.3871523714938,11.4435230152944,600499.939644083,0.37165,1.0
2025-11-10,12.42,12.46,12.25,12.36,341400,11.688203606082,11.7258467738954,11.5282201428747,11.6317388543618,362774.994593147,0.0,1.0
2025-11-11,12.1,12.385,12.06,12.3,178259,11.3870582635742,11.6552658342452,11.3494150957608,11.5752741026416,189419.764971236,0.0,1.0
2025-11-12,12.14,12.32,12.01,12.27,231319,11.4247014313877,11.5940956865483,11.3023611359939,11.5470417267815,245801.84233829,0.0,1.0
2025-11-13,11.36,12.1299,11.32,12.03,543988,10.6906596590251,11.4151965315148,10.6530164912116,11.3211827199006,578046.994020904,0.0,1.0
2025-11-14,10.89,11.0999,10.81,10.81,456416,10.5701356464783,10.7738704005826,10.4924854305262,10.4924854305262,470227.668426942,0.34193,1.0
2025-11-17,10.4,10.74,10.3,10.65,615095,10.0945280737717,10.4245414915681,9.99746530383161,10.337184998622,633708.475844561,0.0,1.0
2025-11-18,10.35,10.56,10.25,10.3,309810,10.0459966888017,10.2498285056759,9.94893391886156,9.99746530383161,319185.203751294,0.0,1.0
2025-11-19,10.21,10.36,10.11,10.35,266701,9.91010881088551,10.0557029657957,9.8130460409454,10.0459966888017,274771.676271503,0.0,1.0
2025-11-20,9.99,10.2719,9.94,10.21,611227,9.69657071701726,9.97019066547844,9.64803933204721,9.91010881088551,629723.425755441,0.0,1.0
2025-11-21,9.65,9.74,9.58,9.67,658524,9.65,9.74,9.58,9.67,658524,0.29202,1.0
2025-11-24,9.97,9.99,9.6828,9.71,225343,9.97,9.99,9.6828,9.71,225343,0.0,1.0
2025-11-25,9.94,9.94,9.535,9.74,317495,9.94,9.94,9.535,9.74,317495,0.0,1.0
2025-11-26,10.24,10.24,9.965,9.99,313196,10.24,10.24,9.965,9.99,313196,0.0,1.0