date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-07-07,2.46,2.5399,2.46,2.47,1560957,1.94445631275368,2.00761162144841,1.94445631275368,1.95236060670797,1974821.54513514,0.0,1.0
2025-07-08,2.71,3.1,2.55,2.87,1531541,2.14206366161077,2.45033112582781,2.01559495834223,2.2685323648793,1937606.33,0.0,1.0
2025-07-09,2.545,2.68,2.53,2.6,136010,2.01164281136509,2.11835077974792,1.99978637043367,2.05511642811365,172071.02972973,0.0,1.0
2025-07-10,2.56,2.57,2.4965,2.52,204585,2.02349925229652,2.0314035462508,1.97330698568682,1.99188207647938,258827.671621621,0.0,1.0
2025-07-11,2.5,2.56,2.45,2.56,73497,1.97607348857082,2.02349925229652,1.9365520187994,2.02349925229652,92983.637027027,0.0,1.0
2025-07-14,2.435,2.5,2.42,2.48,71302,1.92469557786798,1.97607348857082,1.91283913693655,1.96026490066225,90206.6654054053,0.0,1.0
2025-07-15,2.41,2.46,2.39,2.41,70001,1.90493484298227,1.94445631275368,1.8891262550737,1.90493484298227,88560.7245945945,0.0,1.0
2025-07-16,2.45,2.5,2.38,2.38,69119,1.9365520187994,1.97607348857082,1.88122196111942,1.88122196111942,87444.8754054055,0.0,1.0
2025-07-17,2.415,2.46,2.3826,2.46,23457,1.90888698995941,1.94445631275368,1.88327707754753,1.94445631275368,29676.2748648649,0.0,1.0
2025-07-18,2.42,2.4569,2.4,2.4,20713,1.91283913693655,1.94200598162786,1.89703054902799,1.89703054902799,26204.7440540541,0.0,1.0
2025-07-21,2.39,2.41,2.335,2.41,57372,1.8891262550737,1.90493484298227,1.84565263832514,1.90493484298227,72583.3329729731,0.0,1.0
2025-07-22,2.33,2.42,2.29,2.42,90971,1.841700491348,1.91283913693655,1.81008331553087,1.91283913693655,115090.608378379,0.0,1.0
2025-07-23,2.36,2.44,2.33,2.333,27955,1.86541337321085,1.92864772484512,1.841700491348,1.84407177953429,35366.8527027027,0.0,1.0
2025-07-24,2.35,2.48,2.32,2.34,48929,1.85750907925657,1.96026490066225,1.83379619739372,1.84960478530229,61901.797027027,0.0,1.0
2025-07-25,2.32,2.4,2.29,2.32,21523,1.83379619739372,1.89703054902799,1.81008331553087,1.83379619739372,27229.5035135135,0.0,1.0
2025-07-28,2.39,2.44,2.3,2.3,29625,1.8891262550737,1.92864772484512,1.81798760948515,1.81798760948515,37479.6283783784,0.0,1.0
2025-07-29,2.49,2.55,2.2915,2.43,83044,1.96816919461653,2.01559495834223,1.81126895962401,1.92074343089084,105061.882162162,0.0,1.0
2025-07-30,2.36,2.4365,2.3101,2.4244,14537,1.86541337321085,1.92588122196112,1.82597094637898,1.91631702627644,18391.2694594595,0.0,1.0
2025-07-31,2.34,2.49,2.32,2.33,20145,1.84960478530229,1.96816919461653,1.83379619739372,1.841700491348,25486.1472972972,0.0,1.0
2025-08-01,2.35,2.36,2.2901,2.31,21684,1.85750907925657,1.86541337321085,1.81016235847041,1.82589190343944,27433.1902702703,0.0,1.0
2025-08-04,2.43,2.44,2.33,2.34,28701,1.92074343089084,1.92864772484512,1.841700491348,1.84960478530229,36310.6435135134,0.0,1.0
2025-08-05,2.395,2.42,2.2901,2.3985,25636,1.89307840205084,1.91283913693655,1.81016235847041,1.89584490493484,32433.0043243244,0.0,1.0
2025-08-06,2.49,2.49,2.331,2.41,34811,1.96816919461653,1.96816919461653,1.84249092074343,1.90493484298227,44040.6191891893,0.0,1.0
2025-08-07,2.4,2.45,2.3825,2.45,9233,1.89703054902799,1.9365520187994,1.88319803460799,1.9365520187994,11680.9927027027,0.0,1.0
2025-08-08,2.42,2.4224,2.32,2.32,7776,1.91283913693655,1.91473616748558,1.83379619739372,1.83379619739372,9837.69081081082,0.0,1.0
2025-08-11,2.38,2.45,2.36,2.3862,5861,1.88122196111942,1.9365520187994,1.86541337321085,1.88612262337107,7414.95702702702,0.0,1.0
2025-08-12,2.405,2.45,2.35,2.4,14091,1.90098269600513,1.9365520187994,1.85750907925657,1.89703054902799,17827.0191891892,0.0,1.0
2025-08-13,2.39,2.46,2.36,2.36,8197,1.8891262550737,1.94445631275368,1.86541337321085,1.86541337321085,10370.3127027027,0.0,1.0
2025-08-14,2.425,2.45,2.385,2.3887,15496,1.91679128391369,1.9365520187994,1.88517410809656,1.88809869685965,19604.5340540541,0.0,1.0
2025-08-15,2.48,2.49,2.43,2.46,53360,1.96026490066225,1.96816919461653,1.92074343089084,1.94445631275368,67507.6108108109,0.0,1.0
2025-08-18,2.5257,2.53,2.3805,2.48,122810,1.99638752403333,1.99978637043367,1.88161717581713,1.96026490066225,155371.245945946,0.0,1.0
2025-08-19,2.4467,2.56,2.38,2.43,119405,1.93394360179449,2.02349925229652,1.88122196111942,1.92074343089084,151063.460810811,0.0,1.0
2025-08-20,2.48,2.48,2.42,2.45,27961,1.96026490066225,1.96026490066225,1.91283913693655,1.9365520187994,35374.4435135135,0.0,1.0
2025-08-21,2.39,2.5,2.39,2.4764,36673,1.8891262550737,1.97607348857082,1.8891262550737,1.95741935483871,46396.3008108109,0.0,1.0
2025-08-22,2.4,2.49,2.37,2.49,40132,1.89703054902799,1.96816919461653,1.87331766716514,1.96816919461653,50772.4032432431,0.0,1.0
2025-08-25,2.375,2.432,2.365,2.39,49356,1.87726981414228,1.92232428968169,1.86936552018799,1.8891262550737,62442.0097297296,0.0,1.0
2025-08-26,2.51,2.54,2.38,2.38,119983,1.9839777825251,2.00769066438795,1.88122196111942,1.88122196111942,151794.708918919,0.0,1.0
2025-08-27,2.51,2.52,2.465,2.465,12595,1.9839777825251,1.99188207647938,1.94840845973083,1.94840845973083,15934.377027027,0.0,1.0
2025-08-28,2.4765,2.52,2.4765,2.5057,20622,1.95749839777825,1.99188207647938,1.95749839777825,1.98057893612476,26089.6167567568,0.0,1.0
2025-08-29,2.4392,2.51,2.41,2.51,20233,1.92801538132878,1.9839777825251,1.90493484298227,1.9839777825251,25597.4791891891,0.0,1.0
2025-09-02,2.44,2.44,2.399,2.41,27802,1.92864772484512,1.92864772484512,1.89624011963256,1.90493484298227,35173.287027027,0.0,1.0
2025-09-03,2.5,2.54,2.42,2.42,59003,1.97607348857082,2.00769066438795,1.91283913693655,1.91283913693655,74646.7683783783,0.0,1.0
2025-09-04,2.4684,2.53,2.4201,2.5,65437,1.95109591967528,1.99978637043367,1.91291817987609,1.97607348857082,82786.647837838,0.0,1.0
2025-09-05,2.52,2.56,2.45,2.485,184063,1.99188207647938,2.02349925229652,1.9365520187994,1.96421704763939,232864.568378379,0.0,1.0
2025-09-08,2.49,2.54,2.4491,2.53,92437,1.96816919461653,2.00769066438795,1.93584063234352,1.99978637043367,116945.296486487,0.0,1.0
2025-09-09,2.4997,2.59,2.46,2.53,98204,1.97583635975219,2.04721213415937,1.94445631275368,1.99978637043367,124241.330810811,0.0,1.0
2025-09-10,2.43,2.4946,2.43,2.4659,106247,1.92074343089084,1.97180516983551,1.92074343089084,1.94911984618671,134416.812702702,0.0,1.0
2025-09-11,2.43,2.47,2.42,2.44,38506,1.92074343089084,1.95236060670797,1.91283913693655,1.92864772484512,48715.2935135134,0.0,1.0
2025-09-12,2.44,2.465,2.43,2.45,38906,1.92864772484512,1.94840845973083,1.92074343089084,1.9365520187994,49221.3475675675,0.0,1.0
2025-09-15,2.44,2.51,2.43,2.44,51323,1.92864772484512,1.9839777825251,1.92074343089084,1.92864772484512,64930.5305405405,0.0,1.0
2025-09-16,2.4323,2.46,2.43,2.44,21673,1.92256141850032,1.94445631275368,1.92074343089084,1.92864772484512,27419.2737837838,0.0,1.0
2025-09-17,2.4339,2.48,2.42,2.43,34949,1.92382610553301,1.96026490066225,1.91283913693655,1.92074343089084,44215.2078378377,0.0,1.0
2025-09-18,2.44,2.48,2.43,2.48,22872,1.92864772484512,1.96026490066225,1.92074343089084,1.96026490066225,28936.1708108108,0.0,1.0
2025-09-19,2.43,2.48,2.43,2.43,8432,1.92074343089084,1.96026490066225,1.92074343089084,1.92074343089084,10667.6194594594,0.0,1.0
2025-09-22,2.44,2.51,2.42,2.42,17921,1.92864772484512,1.9839777825251,1.91283913693655,1.91283913693655,22672.4867567567,0.0,1.0
2025-09-23,2.43,2.45,2.42,2.43,29232,1.92074343089084,1.9365520187994,1.91283913693655,1.92074343089084,36982.4302702702,0.0,1.0
2025-09-24,2.416,2.44,2.4,2.4297,57604,1.90967741935484,1.92864772484512,1.89703054902799,1.92050630207221,72876.8443243243,0.0,1.0
2025-09-25,2.4,2.44,2.39,2.4077,26668,1.89703054902799,1.92864772484512,1.8891262550737,1.90311685537278,33738.6237837837,0.0,1.0
2025-09-26,2.4,2.4399,2.39,2.39,16079,1.89703054902799,1.92856868190558,1.8891262550737,1.8891262550737,20342.1078378378,0.0,1.0
2025-09-29,2.39,2.425,2.38,2.4,26414,1.8891262550737,1.91679128391369,1.88122196111942,1.89703054902799,33417.2794594595,0.0,1.0
2025-09-30,2.38,2.41,2.38,2.39,29674,1.88122196111942,1.90493484298227,1.88122196111942,1.8891262550737,37541.62,0.0,1.0
2025-10-01,2.38,2.42,2.36,2.37,42107,1.88122196111942,1.91283913693655,1.86541337321085,1.87331766716514,53271.0451351351,0.0,1.0
2025-10-02,2.43,2.44,2.39,2.4165,45097,1.92074343089084,1.92864772484512,1.8891262550737,1.91007263405255,57053.799189189,0.0,1.0
2025-10-03,2.4401,2.45,2.44,2.44,10429,1.92872676778466,1.9365520187994,1.92864772484512,1.92864772484512,13194.0943243243,0.0,1.0
2025-10-06,2.435,2.45,2.42,2.42,19908,1.92469557786798,1.9365520187994,1.91283913693655,1.91283913693655,25186.3102702702,0.0,1.0
2025-10-07,2.395,2.43,2.39,2.4247,11399,1.89307840205084,1.92074343089084,1.8891262550737,1.91655415509507,14421.2754054054,0.0,1.0
2025-10-08,2.44,2.44,2.412,2.4399,2980,1.92864772484512,1.92864772484512,1.90651570177313,1.92856868190558,3770.1027027027,0.0,1.0
2025-10-09,2.41,2.42,2.41,2.42,3278,1.90493484298227,1.91283913693655,1.90493484298227,1.91283913693655,4147.11297297297,0.0,1.0
2025-10-10,2.42,2.45,2.38,2.42,62493,1.91283913693655,1.9365520187994,1.88122196111942,1.91283913693655,79062.0900000001,0.0,1.0
2025-10-13,2.415,2.45,2.4018,2.42,27661,1.90888698995941,1.9365520187994,1.89845332193976,1.91283913693655,34994.902972973,0.0,1.0
2025-10-14,2.435,2.45,2.4,2.4,44839,1.92469557786798,1.9365520187994,1.89703054902799,1.89703054902799,56727.3943243242,0.0,1.0
2025-10-15,2.43,2.45,2.4,2.42,44951,1.92074343089084,1.9365520187994,1.89703054902799,1.91283913693655,56869.0894594593,0.0,1.0
2025-10-16,2.4,2.46,2.4,2.46,16061,1.89703054902799,1.94445631275368,1.89703054902799,1.94445631275368,20319.3354054054,0.0,1.0
2025-10-17,2.3801,2.4108,2.38,2.38,5143,1.88130100405896,1.90556718649861,1.88122196111942,1.88122196111942,6506.59000000001,0.0,1.0
2025-10-20,2.4106,2.44,2.38,2.406,7896,1.90540910061953,1.92864772484512,1.88122196111942,1.90177312540056,9989.507027027,0.0,1.0
2025-10-21,2.36,2.4192,2.34,2.39,16891,1.86541337321085,1.91220679342021,1.84960478530229,1.8891262550737,21369.3975675676,0.0,1.0
2025-10-22,2.32,2.39,2.31,2.36,27184,1.83379619739372,1.8891262550737,1.82589190343944,1.86541337321085,34391.4335135135,0.0,1.0
2025-10-23,2.36,2.37,2.29,2.3358,35630,1.86541337321085,1.87331766716514,1.81008331553087,1.84628498184149,45076.7648648649,0.0,1.0
2025-10-24,2.371,2.3824,2.36,2.3791,7579,1.87410809656056,1.88311899166845,1.86541337321085,1.88051057466353,9588.45918918921,0.0,1.0
2025-10-27,2.3636,2.3755,2.33,2.3755,14860,1.86825891903439,1.87766502883999,1.841700491348,1.87766502883999,18799.9081081082,0.0,1.0
2025-10-28,2.345,2.3737,2.33,2.3737,24610,1.85355693227943,1.87624225592822,1.841700491348,1.87624225592822,31134.9756756756,0.0,1.0
2025-10-29,2.33,2.3636,2.33,2.35,9763,1.841700491348,1.86825891903439,1.841700491348,1.85750907925657,12351.5143243243,0.0,1.0
2025-10-30,2.32,2.36,2.31,2.331,8180,1.83379619739372,1.86541337321085,1.82589190343944,1.84249092074343,10348.8054054054,0.0,1.0
2025-10-31,2.323,2.329,2.29,2.3,53568,1.83616748558,1.84091006195257,1.81008331553087,1.81798760948515,67770.7589189191,0.0,1.0
2025-11-03,2.28,2.32,2.27,2.32,143181,1.80217902157659,1.83379619739372,1.7942747276223,1.83379619739372,181143.313783783,0.0,1.0
2025-11-04,2.27,2.3093,2.24,2.27,31039,1.7942747276223,1.82533860286264,1.77056184575945,1.7942747276223,39268.5294594595,0.0,1.0
2025-11-05,2.29,2.3,2.24,2.27,142309,1.81008331553087,1.81798760948515,1.77056184575945,1.7942747276223,180040.115945946,0.0,1.0
2025-11-06,2.395,2.41,2.24,2.29,141881,1.89307840205084,1.90493484298227,1.77056184575945,1.81008331553087,179498.638108108,0.0,1.0
2025-11-07,2.41,2.42,2.2915,2.42,101071,1.90493484298227,1.91283913693655,1.81126895962401,1.91283913693655,127868.473243243,0.0,1.0
2025-11-10,2.35,2.42,2.3036,2.4,57934,1.85750907925657,1.91283913693655,1.82083315530869,1.89703054902799,73294.3389189189,0.0,1.0
2025-11-11,2.41,2.41,2.37,2.39,106641,1.90493484298227,1.90493484298227,1.87331766716514,1.8891262550737,134915.275945946,0.0,1.0
2025-11-12,2.44,2.44,2.3801,2.41,44367,1.92864772484512,1.92864772484512,1.88130100405896,1.90493484298227,56130.2505405405,0.0,1.0
2025-11-13,2.435,2.45,2.415,2.45,34960,1.92469557786798,1.9365520187994,1.90888698995941,1.9365520187994,44229.1243243243,0.0,1.0
2025-11-14,2.45,2.5,2.4165,2.5,51401,1.9365520187994,1.97607348857082,1.91007263405255,1.97607348857082,65029.2110810811,0.0,1.0
2025-11-17,2.5,2.515,2.45,2.5,121915,1.97607348857082,1.98792992950224,1.9365520187994,1.97607348857082,154238.95,0.0,1.0
2025-11-18,2.57,2.57,2.49,2.54,117726,2.0314035462508,2.0314035462508,1.96816919461653,2.00769066438795,148939.298918919,0.0,1.0
2025-11-19,2.52,2.57,2.48,2.57,92657,1.99188207647938,2.0314035462508,1.96026490066225,2.0314035462508,117223.626216216,0.0,1.0
2025-11-20,2.65,2.66,2.5,2.54,224333,2.09463789788507,2.10254219183935,1.97607348857082,2.00769066438795,283811.56027027,0.0,1.0
2025-11-21,2.59,2.64,2.48,2.64,89423,2.59,2.64,2.48,2.64,89423,0.6867,1.0
2025-11-24,2.56,2.6,2.52,2.52,72978,2.56,2.6,2.52,2.52,72978,0.0,1.0
2025-11-25,2.56,2.59,2.5086,2.59,28103,2.56,2.59,2.5086,2.59,28103,0.0,1.0
2025-11-26,2.56,2.57,2.535,2.57,31373,2.56,2.57,2.535,2.57,31373,0.0,1.0