date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-05-13,12.8,12.8,12.8,12.8,0,12.8,12.8,12.8,12.8,0,0.0,1.0
2025-05-14,16.38,27.72,15.01,15.01,5622697,16.38,27.72,15.01,15.01,5622697,0.0,1.0
2025-05-15,11.84,18.43,10.75,18.29,1583731,11.84,18.43,10.75,18.29,1583731,0.0,1.0
2025-05-16,12.02,13.91,11.03,11.9,604840,12.02,13.91,11.03,11.9,604840,0.0,1.0
2025-05-19,13.32,14.2665,11.957,12.0,316653,13.32,14.2665,11.957,12.0,316653,0.0,1.0
2025-05-20,12.9,13.8,12.5013,13.4,230979,12.9,13.8,12.5013,13.4,230979,0.0,1.0
2025-05-21,12.72,13.27,12.13,12.7,174020,12.72,13.27,12.13,12.7,174020,0.0,1.0
2025-05-22,12.49,13.2526,12.41,12.65,171445,12.49,13.2526,12.41,12.65,171445,0.0,1.0
2025-05-23,11.72,12.54,11.5,12.54,185402,11.72,12.54,11.5,12.54,185402,0.0,1.0
2025-05-27,11.2,12.15,11.01,11.67,196460,11.2,12.15,11.01,11.67,196460,0.0,1.0
2025-05-28,11.06,11.4498,10.19,11.03,179701,11.06,11.4498,10.19,11.03,179701,0.0,1.0
2025-05-29,11.11,11.4263,10.59,11.0862,123808,11.11,11.4263,10.59,11.0862,123808,0.0,1.0
2025-05-30,12.69,12.74,10.9,11.2,100695,12.69,12.74,10.9,11.2,100695,0.0,1.0
2025-06-02,12.65,13.954,12.52,12.52,140884,12.65,13.954,12.52,12.52,140884,0.0,1.0
2025-06-03,13.88,14.29,12.2501,12.65,121206,13.88,14.29,12.2501,12.65,121206,0.0,1.0
2025-06-04,13.1,15.65,13.1,13.95,479500,13.1,15.65,13.1,13.95,479500,0.0,1.0
2025-06-05,11.91,13.8599,11.5001,13.45,267832,11.91,13.8599,11.5001,13.45,267832,0.0,1.0
2025-06-06,12.77,12.77,12.12,12.34,48034,12.77,12.77,12.12,12.34,48034,0.0,1.0
2025-06-09,12.48,13.19,11.82,13.18,56813,12.48,13.19,11.82,13.18,56813,0.0,1.0
2025-06-10,12.03,13.08,11.56,13.08,51779,12.03,13.08,11.56,13.08,51779,0.0,1.0
2025-06-11,11.93,12.44,11.8,12.0612,32695,11.93,12.44,11.8,12.0612,32695,0.0,1.0
2025-06-12,12.4,12.45,11.87,11.9,34633,12.4,12.45,11.87,11.9,34633,0.0,1.0
2025-06-13,12.2,12.4376,11.89,12.08,48760,12.2,12.4376,11.89,12.08,48760,0.0,1.0
2025-06-16,12.79,13.16,12.5,12.67,221844,12.79,13.16,12.5,12.67,221844,0.0,1.0
2025-06-17,12.19,13.7,12.145,13.1,128828,12.19,13.7,12.145,13.1,128828,0.0,1.0
2025-06-18,11.46,12.99,11.3,12.96,195007,11.46,12.99,11.3,12.96,195007,0.0,1.0
2025-06-20,11.36,11.525,10.9,11.5,168950,11.36,11.525,10.9,11.5,168950,0.0,1.0
2025-06-23,10.83,11.27,10.8,11.1,68955,10.83,11.27,10.8,11.1,68955,0.0,1.0
2025-06-24,11.87,11.87,10.8306,10.85,110654,11.87,11.87,10.8306,10.85,110654,0.0,1.0
2025-06-25,10.95,11.87,10.925,11.87,39397,10.95,11.87,10.925,11.87,39397,0.0,1.0
2025-06-26,11.41,11.88,10.97,10.97,46433,11.41,11.88,10.97,10.97,46433,0.0,1.0
2025-06-27,11.0,11.77,10.94,11.41,48515,11.0,11.77,10.94,11.41,48515,0.0,1.0
2025-06-30,11.53,11.71,11.03,11.03,55683,11.53,11.71,11.03,11.03,55683,0.0,1.0
2025-07-01,11.27,11.54,11.22,11.4212,21143,11.27,11.54,11.22,11.4212,21143,0.0,1.0
2025-07-02,11.5,11.89,11.2501,11.33,28148,11.5,11.89,11.2501,11.33,28148,0.0,1.0
2025-07-03,11.67,11.87,11.5227,11.69,29844,11.67,11.87,11.5227,11.69,29844,0.0,1.0
2025-07-07,11.6,11.97,11.6,11.63,30773,11.6,11.97,11.6,11.63,30773,0.0,1.0
2025-07-08,11.68,11.73,11.202,11.55,17027,11.68,11.73,11.202,11.55,17027,0.0,1.0
2025-07-09,11.55,11.66,11.35,11.66,16920,11.55,11.66,11.35,11.66,16920,0.0,1.0
2025-07-10,11.3,11.685,11.3,11.31,20738,11.3,11.685,11.3,11.31,20738,0.0,1.0
2025-07-11,11.59,11.81,11.32,11.67,74802,11.59,11.81,11.32,11.67,74802,0.0,1.0
2025-07-14,11.57,11.78,11.37,11.65,33550,11.57,11.78,11.37,11.65,33550,0.0,1.0
2025-07-15,11.26,11.57,11.26,11.57,15591,11.26,11.57,11.26,11.57,15591,0.0,1.0
2025-07-16,11.2,11.475,11.11,11.27,27646,11.2,11.475,11.11,11.27,27646,0.0,1.0
2025-07-17,11.48,11.55,11.102,11.55,12146,11.48,11.55,11.102,11.55,12146,0.0,1.0
2025-07-18,11.8,11.9026,11.4,11.48,46565,11.8,11.9026,11.4,11.48,46565,0.0,1.0
2025-07-21,11.68,12.5,11.6247,11.82,63309,11.68,12.5,11.6247,11.82,63309,0.0,1.0
2025-07-22,11.7,12.09,11.3709,11.8,26413,11.7,12.09,11.3709,11.8,26413,0.0,1.0
2025-07-23,13.18,13.27,11.9183,12.01,135243,13.18,13.27,11.9183,12.01,135243,0.0,1.0
2025-07-24,12.05,13.2,11.87,13.18,60704,12.05,13.2,11.87,13.18,60704,0.0,1.0
2025-07-25,12.45,12.4999,11.75,12.1,18223,12.45,12.4999,11.75,12.1,18223,0.0,1.0
2025-07-28,11.79,12.43,11.79,12.43,13491,11.79,12.43,11.79,12.43,13491,0.0,1.0
2025-07-29,11.9,12.0,11.76,11.76,12811,11.9,12.0,11.76,11.76,12811,0.0,1.0
2025-07-30,12.21,12.4205,11.68,11.98,22660,12.21,12.4205,11.68,11.98,22660,0.0,1.0
2025-07-31,11.75,12.09,11.5,11.92,23476,11.75,12.09,11.5,11.92,23476,0.0,1.0
2025-08-01,11.67,12.4794,11.5,11.5,73486,11.67,12.4794,11.5,11.5,73486,0.0,1.0
2025-08-04,12.24,12.24,11.65,11.65,25680,12.24,12.24,11.65,11.65,25680,0.0,1.0
2025-08-05,12.11,12.32,11.72,12.2,29552,12.11,12.32,11.72,12.2,29552,0.0,1.0
2025-08-06,12.29,12.3899,11.5061,11.5061,29647,12.29,12.3899,11.5061,11.5061,29647,0.0,1.0
2025-08-07,12.11,12.3412,12.1,12.1,4515,12.11,12.3412,12.1,12.1,4515,0.0,1.0
2025-08-08,12.22,12.25,11.91,12.11,15236,12.22,12.25,11.91,12.11,15236,0.0,1.0
2025-08-11,12.75,13.19,12.11,12.22,54471,12.75,13.19,12.11,12.22,54471,0.0,1.0
2025-08-12,12.4,12.625,12.02,12.6,42146,12.4,12.625,12.02,12.6,42146,0.0,1.0
2025-08-13,12.695,12.99,12.0001,12.99,62537,12.695,12.99,12.0001,12.99,62537,0.0,1.0
2025-08-14,12.01,12.485,11.715,12.41,20671,12.01,12.485,11.715,12.41,20671,0.0,1.0
2025-08-15,11.985,12.5474,11.68,11.97,19653,11.985,12.5474,11.68,11.97,19653,0.0,1.0
2025-08-18,11.87,12.37,11.85,11.99,7294,11.87,12.37,11.85,11.99,7294,0.0,1.0
2025-08-19,11.5023,12.085,11.5,12.06,26076,11.5023,12.085,11.5,12.06,26076,0.0,1.0
2025-08-20,11.45,11.53,11.21,11.53,28892,11.45,11.53,11.21,11.53,28892,0.0,1.0
2025-08-21,12.02,12.4,11.1801,11.19,36134,12.02,12.4,11.1801,11.19,36134,0.0,1.0
2025-08-22,12.61,13.0,11.96,11.96,40624,12.61,13.0,11.96,11.96,40624,0.0,1.0
2025-08-25,12.62,12.71,12.39,12.39,9257,12.62,12.71,12.39,12.39,9257,0.0,1.0
2025-08-26,13.45,13.45,12.425,12.425,28444,13.45,13.45,12.425,12.425,28444,0.0,1.0
2025-08-27,13.08,13.33,12.84,13.33,10872,13.08,13.33,12.84,13.33,10872,0.0,1.0
2025-08-28,13.05,13.2111,12.94,13.16,8899,13.05,13.2111,12.94,13.16,8899,0.0,1.0
2025-08-29,13.19,13.19,12.8601,13.03,13770,13.19,13.19,12.8601,13.03,13770,0.0,1.0
2025-09-02,13.46,13.46,12.97,13.2,40459,13.46,13.46,12.97,13.2,40459,0.0,1.0
2025-09-03,13.25,13.35,12.9501,12.99,28355,13.25,13.35,12.9501,12.99,28355,0.0,1.0
2025-09-04,13.13,13.25,13.12,13.23,10276,13.13,13.25,13.12,13.23,10276,0.0,1.0
2025-09-05,12.445,13.33,12.29,13.33,28538,12.445,13.33,12.29,13.33,28538,0.0,1.0
2025-09-08,12.81,12.965,12.64,12.8,17889,12.81,12.965,12.64,12.8,17889,0.0,1.0
2025-09-09,11.98,12.8,11.76,12.62,26635,11.98,12.8,11.76,12.62,26635,0.0,1.0
2025-09-10,12.29,12.37,12.06,12.25,22625,12.29,12.37,12.06,12.25,22625,0.0,1.0
2025-09-11,11.98,12.445,11.84,12.25,13822,11.98,12.445,11.84,12.25,13822,0.0,1.0
2025-09-12,11.91,12.13,11.89,12.13,6909,11.91,12.13,11.89,12.13,6909,0.0,1.0
2025-09-15,11.86,11.909,11.73,11.909,7680,11.86,11.909,11.73,11.909,7680,0.0,1.0
2025-09-16,11.635,11.8,11.635,11.785,3349,11.635,11.8,11.635,11.785,3349,0.0,1.0
2025-09-17,11.8,11.835,11.55,11.55,6158,11.8,11.835,11.55,11.55,6158,0.0,1.0
2025-09-18,11.8,12.1,11.78,12.1,13004,11.8,12.1,11.78,12.1,13004,0.0,1.0
2025-09-19,11.71,12.0325,11.7,11.86,6628,11.71,12.0325,11.7,11.86,6628,0.0,1.0
2025-09-22,11.824,12.17,11.75,11.75,7967,11.824,12.17,11.75,11.75,7967,0.0,1.0
2025-09-23,11.714,11.92,11.7,11.85,11544,11.714,11.92,11.7,11.85,11544,0.0,1.0
2025-09-24,11.98,12.04,11.63,11.77,27577,11.98,12.04,11.63,11.77,27577,0.0,1.0
2025-09-25,11.88,12.13,11.85,12.0,12355,11.88,12.13,11.85,12.0,12355,0.0,1.0
2025-09-26,11.93,12.05,11.9,11.965,10010,11.93,12.05,11.9,11.965,10010,0.0,1.0
2025-09-29,12.4,12.535,11.8,11.95,36829,12.4,12.535,11.8,11.95,36829,0.0,1.0
2025-09-30,12.2,12.76,12.2,12.31,37493,12.2,12.76,12.2,12.31,37493,0.0,1.0
2025-10-01,11.8,12.16,11.8,12.04,26773,11.8,12.16,11.8,12.04,26773,0.0,1.0
2025-10-02,12.0,12.1178,11.82,11.84,8302,12.0,12.1178,11.82,11.84,8302,0.0,1.0
2025-10-03,12.69,12.8,11.94,12.099,43759,12.69,12.8,11.94,12.099,43759,0.0,1.0
2025-10-06,13.55,13.82,13.29,13.82,64573,13.55,13.82,13.29,13.82,64573,0.0,1.0
2025-10-07,12.47,13.8,12.47,13.8,53181,12.47,13.8,12.47,13.8,53181,0.0,1.0
2025-10-08,12.73,12.99,12.51,12.51,15727,12.73,12.99,12.51,12.51,15727,0.0,1.0
2025-10-09,12.42,12.61,12.42,12.61,6389,12.42,12.61,12.42,12.61,6389,0.0,1.0
2025-10-10,12.29,13.075,12.115,13.075,67696,12.29,13.075,12.115,13.075,67696,0.0,1.0
2025-10-13,11.87,12.41,11.79,12.41,43930,11.87,12.41,11.79,12.41,43930,0.0,1.0
2025-10-14,12.13,12.615,11.7601,12.615,20239,12.13,12.615,11.7601,12.615,20239,0.0,1.0
2025-10-15,11.81,12.1099,11.76,11.94,17534,11.81,12.1099,11.76,11.94,17534,0.0,1.0
2025-10-16,11.44,11.99,11.43,11.99,28238,11.44,11.99,11.43,11.99,28238,0.0,1.0
2025-10-17,11.81,12.0003,11.53,11.62,7476,11.81,12.0003,11.53,11.62,7476,0.0,1.0
2025-10-20,11.88,12.028,11.8,11.99,10677,11.88,12.028,11.8,11.99,10677,0.0,1.0
2025-10-21,11.65,11.71,11.23,11.71,13562,11.65,11.71,11.23,11.71,13562,0.0,1.0
2025-10-22,11.235,11.595,11.04,11.55,15250,11.235,11.595,11.04,11.55,15250,0.0,1.0
2025-10-23,11.33,11.585,11.33,11.585,4617,11.33,11.585,11.33,11.585,4617,0.0,1.0
2025-10-24,11.59,11.6,11.25,11.25,8926,11.59,11.6,11.25,11.25,8926,0.0,1.0
2025-10-27,11.37,11.6272,11.24,11.6,6625,11.37,11.6272,11.24,11.6,6625,0.0,1.0
2025-10-28,11.8,11.8,11.2875,11.3,6163,11.8,11.8,11.2875,11.3,6163,0.0,1.0
2025-10-29,11.87,12.44,11.6,11.8,8126,11.87,12.44,11.6,11.8,8126,0.0,1.0
2025-10-30,11.5,12.0,10.88,11.76,16625,11.5,12.0,10.88,11.76,16625,0.0,1.0
2025-10-31,11.28,11.41,11.01,11.205,3516,11.28,11.41,11.01,11.205,3516,0.0,1.0
2025-11-03,10.81,12.181,10.81,11.35,25531,10.81,12.181,10.81,11.35,25531,0.0,1.0
2025-11-04,11.24,11.8,10.96,11.03,13850,11.24,11.8,10.96,11.03,13850,0.0,1.0
2025-11-05,11.3899,11.3899,10.8201,10.8201,3555,11.3899,11.3899,10.8201,10.8201,3555,0.0,1.0
2025-11-06,11.17,11.38,11.17,11.38,964,11.17,11.38,11.17,11.38,964,0.0,1.0
2025-11-07,10.802,11.16,10.8,11.16,4129,10.802,11.16,10.8,11.16,4129,0.0,1.0
2025-11-10,11.53,11.53,10.85,10.85,2083,11.53,11.53,10.85,10.85,2083,0.0,1.0
2025-11-11,11.58,11.84,11.05,11.84,2075,11.58,11.84,11.05,11.84,2075,0.0,1.0
2025-11-12,11.58,11.58,11.58,11.58,318,11.58,11.58,11.58,11.58,318,0.0,1.0
2025-11-13,9.81,11.19,9.81,10.81,13137,9.81,11.19,9.81,10.81,13137,0.0,1.0
2025-11-14,10.41,10.41,9.5,9.53,4516,10.41,10.41,9.5,9.53,4516,0.0,1.0
2025-11-17,9.5433,10.36,9.5433,10.36,7053,9.5433,10.36,9.5433,10.36,7053,0.0,1.0
2025-11-18,9.16,10.01,9.0272,10.01,3617,9.16,10.01,9.0272,10.01,3617,0.0,1.0
2025-11-19,9.42,9.52,9.035,9.05,12621,9.42,9.52,9.035,9.05,12621,0.0,1.0
2025-11-20,9.05,9.5,9.05,9.1101,3053,9.05,9.5,9.05,9.1101,3053,0.0,1.0
2025-11-21,8.7443,9.1743,8.7443,9.04,4266,8.7443,9.1743,8.7443,9.04,4266,0.0,1.0
2025-11-24,9.45,9.47,9.0,9.0,3961,9.45,9.47,9.0,9.0,3961,0.0,1.0
2025-11-25,9.3,9.3,9.06,9.145,2671,9.3,9.3,9.06,9.145,2671,0.0,1.0
2025-11-26,9.46,9.46,9.0,9.0,4811,9.46,9.46,9.0,9.0,4811,0.0,1.0