date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-07-11,13.352,14.23,13.352,13.8937,1331,13.352,14.23,13.352,13.8937,1331,0.0,1.0
2025-07-14,13.66,13.66,13.18,13.28,1446,13.66,13.66,13.18,13.28,1446,0.0,1.0
2025-07-15,13.2,13.849,13.2,13.82,5756,13.2,13.849,13.2,13.82,5756,0.0,1.0
2025-07-16,13.4179,13.4179,12.85,13.08,7698,13.4179,13.4179,12.85,13.08,7698,0.0,1.0
2025-07-17,14.09,14.6391,13.791,14.6391,9424,14.09,14.6391,13.791,14.6391,9424,0.0,1.0
2025-07-18,13.8761,14.009,13.5076,14.009,4705,13.8761,14.009,13.5076,14.009,4705,0.0,1.0
2025-07-21,13.47,14.1,13.47,14.089,5324,13.47,14.1,13.47,14.089,5324,0.0,1.0
2025-07-22,13.8678,13.8678,13.54,13.5819,3672,13.8678,13.8678,13.54,13.5819,3672,0.0,1.0
2025-07-23,14.2189,14.43,13.98,14.08,9091,14.2189,14.43,13.98,14.08,9091,0.0,1.0
2025-07-24,11.5286,12.31,11.405,12.13,70193,11.5286,12.31,11.405,12.13,70193,0.0,1.0
2025-07-25,11.5866,11.96,11.57,11.69,47110,11.5866,11.96,11.57,11.69,47110,0.0,1.0
2025-07-28,11.6647,11.79,11.4281,11.48,21224,11.6647,11.79,11.4281,11.48,21224,0.0,1.0
2025-07-29,11.42,11.77,11.41,11.66,20913,11.42,11.77,11.41,11.66,20913,0.0,1.0
2025-07-30,11.5739,11.745,11.25,11.25,5228,11.5739,11.745,11.25,11.25,5228,0.0,1.0
2025-07-31,11.5256,11.61,11.29,11.61,9881,11.5256,11.61,11.29,11.61,9881,0.0,1.0
2025-08-01,10.5852,10.89,10.405,10.88,6409,10.5852,10.89,10.405,10.88,6409,0.0,1.0
2025-08-04,11.061,11.0803,10.85,11.04,6777,11.061,11.0803,10.85,11.04,6777,0.0,1.0
2025-08-05,11.7759,11.7759,10.9379,10.9379,4065,11.7759,11.7759,10.9379,10.9379,4065,0.0,1.0
2025-08-06,11.9759,12.0,11.5824,11.5824,3231,11.9759,12.0,11.5824,11.5824,3231,0.0,1.0
2025-08-07,11.9406,11.9406,11.8,11.9,6106,11.9406,11.9406,11.8,11.9,6106,0.0,1.0
2025-08-08,11.6839,12.05,11.6839,11.73,2894,11.6839,12.05,11.6839,11.73,2894,0.0,1.0
2025-08-11,11.61,11.95,11.61,11.92,2523,11.61,11.95,11.61,11.92,2523,0.0,1.0
2025-08-12,14.4244,14.4244,12.8,12.88,25654,14.4244,14.4244,12.8,12.88,25654,0.0,1.0
2025-08-13,14.7204,14.9271,14.29,14.46,12735,14.7204,14.9271,14.29,14.46,12735,0.0,1.0
2025-08-14,14.0303,14.0303,13.76,13.99,26432,14.0303,14.0303,13.76,13.99,26432,0.0,1.0
2025-08-15,14.7806,14.7806,14.43,14.515,16251,14.7806,14.7806,14.43,14.515,16251,0.0,1.0
2025-08-18,14.7966,15.38,14.63,14.63,4509,14.7966,15.38,14.63,14.63,4509,0.0,1.0
2025-08-19,14.9128,15.22,14.9128,15.215,2992,14.9128,15.22,14.9128,15.215,2992,0.0,1.0
2025-08-20,13.9823,14.5,13.88,14.5,15359,13.9823,14.5,13.88,14.5,15359,0.0,1.0
2025-08-21,13.4516,13.53,13.32,13.5,2720,13.4516,13.53,13.32,13.5,2720,0.0,1.0
2025-08-22,15.5061,15.52,14.18,14.18,23055,15.5061,15.52,14.18,14.18,23055,0.0,1.0
2025-08-25,14.291,14.95,14.14,14.95,8097,14.291,14.95,14.14,14.95,8097,0.0,1.0
2025-08-26,14.655,14.655,14.21,14.21,2487,14.655,14.655,14.21,14.21,2487,0.0,1.0
2025-08-27,14.57,14.96,14.53,14.96,2356,14.57,14.96,14.53,14.96,2356,0.0,1.0
2025-08-28,14.8228,14.831,14.5,14.76,13236,14.8228,14.831,14.5,14.76,13236,0.0,1.0
2025-08-29,15.116,15.116,14.43,14.82,4802,15.116,15.116,14.43,14.82,4802,0.0,1.0
2025-09-02,15.1172,15.31,14.05,14.86,4592,15.1172,15.31,14.05,14.86,4592,0.0,1.0
2025-09-03,15.217,16.52,15.18,15.3,6865,15.217,16.52,15.18,15.3,6865,0.0,1.0
2025-09-04,13.9045,15.48,13.9045,15.34,19316,13.9045,15.48,13.9045,15.34,19316,0.0,1.0
2025-09-05,14.3381,14.6,13.95,13.95,8997,14.3381,14.6,13.95,13.95,8997,0.0,1.0
2025-09-08,14.046,14.52,13.94,14.17,2268,14.046,14.52,13.94,14.17,2268,0.0,1.0
2025-09-09,13.6267,13.95,13.5,13.93,3622,13.6267,13.95,13.5,13.93,3622,0.0,1.0
2025-09-10,13.7553,14.11,13.4593,13.5,7931,13.7553,14.11,13.4593,13.5,7931,0.0,1.0
2025-09-11,14.0495,14.3,13.36,13.905,26887,14.0495,14.3,13.36,13.905,26887,0.0,1.0
2025-09-12,13.9406,14.43,13.9406,14.2162,7695,13.9406,14.43,13.9406,14.2162,7695,0.0,1.0
2025-09-15,13.115,13.91,13.02,13.91,12597,13.115,13.91,13.02,13.91,12597,0.0,1.0
2025-09-16,12.8658,13.08,12.41,13.08,22033,12.8658,13.08,12.41,13.08,22033,0.0,1.0
2025-09-17,12.9696,13.59,12.9696,13.18,16764,12.9696,13.59,12.9696,13.18,16764,0.0,1.0
2025-09-18,13.1581,13.1913,13.01,13.07,4159,13.1581,13.1913,13.01,13.07,4159,0.0,1.0
2025-09-19,12.8924,13.07,12.735,13.07,14424,12.8924,13.07,12.735,13.07,14424,0.0,1.0
2025-09-22,12.6599,12.6599,11.97,12.539,27758,12.6599,12.6599,11.97,12.539,27758,0.0,1.0
2025-09-23,12.3862,12.9275,12.37,12.75,20307,12.3862,12.9275,12.37,12.75,20307,0.0,1.0
2025-09-24,11.8881,12.4,11.8881,12.4,27078,11.8881,12.4,11.8881,12.4,27078,0.0,1.0
2025-09-25,10.7691,11.52,10.75,11.52,29771,10.7691,11.52,10.75,11.52,29771,0.0,1.0
2025-09-26,10.6123,10.8308,10.53,10.78,75209,10.6123,10.8308,10.53,10.78,75209,0.0,1.0
2025-09-29,10.7309,10.96,10.4,10.73,17569,10.7309,10.96,10.4,10.73,17569,0.0,1.0
2025-09-30,10.4591,10.71,10.16,10.71,21730,10.4591,10.71,10.16,10.71,21730,0.0,1.0
2025-10-01,10.5578,10.694,10.32,10.54,17783,10.5578,10.694,10.32,10.54,17783,0.0,1.0
2025-10-02,10.7996,11.13,10.56,10.601,55597,10.7996,11.13,10.56,10.601,55597,0.0,1.0
2025-10-03,11.19,11.19,10.72,11.03,24496,11.19,11.19,10.72,11.03,24496,0.0,1.0
2025-10-06,11.52,11.67,10.8201,11.24,50610,11.52,11.67,10.8201,11.24,50610,0.0,1.0
2025-10-07,11.2288,11.74,10.955,11.74,26188,11.2288,11.74,10.955,11.74,26188,0.0,1.0
2025-10-08,11.4801,11.86,11.05,11.24,53306,11.4801,11.86,11.05,11.24,53306,0.0,1.0
2025-10-09,11.15,12.8,10.97,12.75,106425,11.15,12.8,10.97,12.75,106425,0.0,1.0
2025-10-10,10.9079,11.9,10.8,11.31,95558,10.9079,11.9,10.8,11.31,95558,0.0,1.0
2025-10-13,11.3196,11.53,11.1845,11.37,39916,11.3196,11.53,11.1845,11.37,39916,0.0,1.0
2025-10-14,12.1855,12.349,10.96,11.01,50687,12.1855,12.349,10.96,11.01,50687,0.0,1.0
2025-10-15,12.78,12.87,12.16,12.23,47555,12.78,12.87,12.16,12.23,47555,0.0,1.0
2025-10-16,11.56,12.91,11.24,12.91,94588,11.56,12.91,11.24,12.91,94588,0.0,1.0
2025-10-17,11.53,11.75,11.432,11.49,56352,11.53,11.75,11.432,11.49,56352,0.0,1.0
2025-10-20,12.0884,12.2,11.56,11.67,26592,12.0884,12.2,11.56,11.67,26592,0.0,1.0
2025-10-21,12.4776,12.52,11.92,12.05,21920,12.4776,12.52,11.92,12.05,21920,0.0,1.0
2025-10-22,11.84,12.28,11.76,12.26,42723,11.84,12.28,11.76,12.26,42723,0.0,1.0
2025-10-23,13.19,13.74,12.5709,13.25,100611,13.19,13.74,12.5709,13.25,100611,0.0,1.0
2025-10-24,15.3171,15.5,13.5064,13.72,45981,15.3171,15.5,13.5064,13.72,45981,0.0,1.0
2025-10-27,14.45,15.4,14.35,15.28,48941,14.45,15.4,14.35,15.28,48941,0.0,1.0
2025-10-28,12.9878,14.55,12.905,14.55,23740,12.9878,14.55,12.905,14.55,23740,0.0,1.0
2025-10-29,13.5131,13.52,12.93,12.93,7396,13.5131,13.52,12.93,12.93,7396,0.0,1.0
2025-10-30,13.1082,13.7,13.018,13.32,14184,13.1082,13.7,13.018,13.32,14184,0.0,1.0
2025-10-31,13.8175,13.8175,12.86,12.94,5930,13.8175,13.8175,12.86,12.94,5930,0.0,1.0
2025-11-03,14.2251,14.5299,13.65,13.65,11148,14.2251,14.5299,13.65,13.65,11148,0.0,1.0
2025-11-04,12.7484,13.85,12.5201,13.5579,18073,12.7484,13.85,12.5201,13.5579,18073,0.0,1.0
2025-11-05,14.3106,14.55,12.98,12.98,18693,14.3106,14.55,12.98,12.98,18693,0.0,1.0
2025-11-06,13.7495,14.46,13.32,14.08,22322,13.7495,14.46,13.32,14.08,22322,0.0,1.0
2025-11-07,14.7648,14.7648,12.91,12.94,6298,14.7648,14.7648,12.91,12.94,6298,0.0,1.0
2025-11-10,13.9682,15.55,13.95,15.17,9233,13.9682,15.55,13.95,15.17,9233,0.0,1.0
2025-11-11,13.3327,14.07,13.3327,13.92,5118,13.3327,14.07,13.3327,13.92,5118,0.0,1.0
2025-11-12,14.2429,14.43,13.75,13.75,9983,14.2429,14.43,13.75,13.75,9983,0.0,1.0
2025-11-13,13.455,14.0,13.35,13.91,6135,13.455,14.0,13.35,13.91,6135,0.0,1.0
2025-11-14,12.818,13.25,12.77,12.86,5005,12.818,13.25,12.77,12.86,5005,0.0,1.0
2025-11-17,11.9918,12.83,11.9517,12.81,12872,11.9918,12.83,11.9517,12.81,12872,0.0,1.0
2025-11-18,12.0325,12.1199,11.57,11.77,6909,12.0325,12.1199,11.57,11.77,6909,0.0,1.0
2025-11-19,11.9246,12.56,11.75,12.2989,9561,11.9246,12.56,11.75,12.2989,9561,0.0,1.0
2025-11-20,11.7717,12.7518,11.7717,12.37,9389,11.7717,12.7518,11.7717,12.37,9389,0.0,1.0
2025-11-21,12.9381,13.259,12.13,12.13,13419,12.9381,13.259,12.13,12.13,13419,0.0,1.0
2025-11-24,13.4576,13.5583,13.4,13.4,10997,13.4576,13.5583,13.4,13.4,10997,0.0,1.0
2025-11-25,14.1318,14.8218,14.06,14.06,9278,14.1318,14.8218,14.06,14.06,9278,0.0,1.0
2025-11-26,15.1251,15.52,14.24,14.24,35017,15.1251,15.52,14.24,14.24,35017,0.0,1.0