date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-06-13,0.16,0.17,0.15,0.17,1069400,16.0,17.0,15.0,17.0,10694,0.0,1.0
2025-06-16,15.795,19.32,14.91,19.32,21763,15.795,19.32,14.91,19.32,21763,0.0,0.01
2025-06-17,13.27,15.96,12.92,15.96,18829,13.27,15.96,12.92,15.96,18829,0.0,1.0
2025-06-18,14.62,15.81,11.06,11.06,97590,14.62,15.81,11.06,11.06,97590,0.0,1.0
2025-06-20,15.0,15.99,14.885,15.86,15553,15.0,15.99,14.885,15.86,15553,0.0,1.0
2025-06-23,15.3,20.99,14.33,15.0,38160,15.3,20.99,14.33,15.0,38160,0.0,1.0
2025-06-24,15.065,16.99,14.7,16.9725,29560,15.065,16.99,14.7,16.9725,29560,0.0,1.0
2025-06-25,18.0,21.4,15.49,16.0,126203,18.0,21.4,15.49,16.0,126203,0.0,1.0
2025-06-26,16.9,18.89,15.51,15.51,109252,16.9,18.89,15.51,15.51,109252,0.0,1.0
2025-06-27,15.9,17.69,15.9,16.82,54400,15.9,17.69,15.9,16.82,54400,0.0,1.0
2025-06-30,16.14,17.1,15.8,16.0,50447,16.14,17.1,15.8,16.0,50447,0.0,1.0
2025-07-01,16.15,16.735,16.06,16.13,66799,16.15,16.735,16.06,16.13,66799,0.0,1.0
2025-07-02,15.545,17.3899,15.14,16.25,106463,15.545,17.3899,15.14,16.25,106463,0.0,1.0
2025-07-03,15.89,16.98,15.36,15.86,171070,15.89,16.98,15.36,15.86,171070,0.0,1.0
2025-07-07,15.29,16.025,15.01,15.95,103986,15.29,16.025,15.01,15.95,103986,0.0,1.0
2025-07-08,15.09,16.0199,14.7509,15.66,114060,15.09,16.0199,14.7509,15.66,114060,0.0,1.0
2025-07-09,14.79,15.435,14.69,15.3,87756,14.79,15.435,14.69,15.3,87756,0.0,1.0
2025-07-10,13.5,14.85,13.42,14.84,321491,13.5,14.85,13.42,14.84,321491,0.0,1.0
2025-07-11,12.96,13.815,12.705,13.13,342757,12.96,13.815,12.705,13.13,342757,0.0,1.0
2025-07-14,12.8,13.85,12.7,13.42,140272,12.8,13.85,12.7,13.42,140272,0.0,1.0
2025-07-15,11.745,13.0378,11.51,12.8,180671,11.745,13.0378,11.51,12.8,180671,0.0,1.0
2025-07-16,13.14,13.8829,11.765,11.81,222374,13.14,13.8829,11.765,11.81,222374,0.0,1.0
2025-07-17,13.02,13.6201,12.69,13.19,124921,13.02,13.6201,12.69,13.19,124921,0.0,1.0
2025-07-18,13.34,14.0128,13.03,13.03,120158,13.34,14.0128,13.03,13.03,120158,0.0,1.0
2025-07-21,13.2,13.59,12.64,13.51,125978,13.2,13.59,12.64,13.51,125978,0.0,1.0
2025-07-22,13.04,13.51,12.83,13.39,79364,13.04,13.51,12.83,13.39,79364,0.0,1.0
2025-07-23,13.18,13.415,12.69,12.9,120706,13.18,13.415,12.69,12.9,120706,0.0,1.0
2025-07-24,13.02,13.37,12.7,13.37,120130,13.02,13.37,12.7,13.37,120130,0.0,1.0
2025-07-25,13.29,13.5,13.0,13.09,81448,13.29,13.5,13.0,13.09,81448,0.0,1.0
2025-07-28,13.25,13.445,13.04,13.04,61962,13.25,13.445,13.04,13.04,61962,0.0,1.0
2025-07-29,12.3,13.4212,12.08,13.26,83743,12.3,13.4212,12.08,13.26,83743,0.0,1.0
2025-07-30,12.6,13.05,12.3,12.3,122590,12.6,13.05,12.3,12.3,122590,0.0,1.0
2025-07-31,12.42,12.7964,12.32,12.32,73312,12.42,12.7964,12.32,12.32,73312,0.0,1.0
2025-08-01,12.0,12.42,11.89,12.11,68160,12.0,12.42,11.89,12.11,68160,0.0,1.0
2025-08-04,11.84,12.2029,11.3262,12.1457,130631,11.84,12.2029,11.3262,12.1457,130631,0.0,1.0
2025-08-05,11.6,11.94,11.4,11.84,135401,11.6,11.94,11.4,11.84,135401,0.0,1.0
2025-08-06,11.0,11.77,10.9,11.77,34922,11.0,11.77,10.9,11.77,34922,0.0,1.0
2025-08-07,11.0,11.305,10.92,11.21,101510,11.0,11.305,10.92,11.21,101510,0.0,1.0
2025-08-08,12.85,12.92,10.83,10.83,44504,12.85,12.92,10.83,10.83,44504,0.0,1.0
2025-08-11,12.9,13.52,12.445,13.52,64706,12.9,13.52,12.445,13.52,64706,0.0,1.0
2025-08-12,12.98,13.2927,12.85,12.92,95272,12.98,13.2927,12.85,12.92,95272,0.0,1.0
2025-08-13,13.9,14.25,13.36,13.48,208858,13.9,14.25,13.36,13.48,208858,0.0,1.0
2025-08-14,13.93,14.0,13.86,13.94,56604,13.93,14.0,13.86,13.94,56604,0.0,1.0
2025-08-15,13.79,14.19,13.75,14.19,31919,13.79,14.19,13.75,14.19,31919,0.0,1.0
2025-08-18,13.79,14.0,13.3961,13.8,471922,13.79,14.0,13.3961,13.8,471922,0.0,1.0
2025-08-19,13.6,14.255,13.51,13.92,53457,13.6,14.255,13.51,13.92,53457,0.0,1.0
2025-08-20,13.8,13.99,13.5,13.5,61669,13.8,13.99,13.5,13.5,61669,0.0,1.0
2025-08-21,14.4,14.63,13.81,14.21,44926,14.4,14.63,13.81,14.21,44926,0.0,1.0
2025-08-22,15.06,15.5,14.73,14.73,44946,15.06,15.5,14.73,14.73,44946,0.0,1.0
2025-08-25,14.7,15.77,14.55,15.77,98382,14.7,15.77,14.55,15.77,98382,0.0,1.0
2025-08-26,14.47,16.0,14.27,14.9,122499,14.47,16.0,14.27,14.9,122499,0.0,1.0
2025-08-27,14.25,14.885,14.2,14.885,61152,14.25,14.885,14.2,14.885,61152,0.0,1.0
2025-08-28,14.15,14.865,13.86,14.6,52669,14.15,14.865,13.86,14.6,52669,0.0,1.0
2025-08-29,14.4,14.585,13.76,14.1,49639,14.4,14.585,13.76,14.1,49639,0.0,1.0
2025-09-02,13.68,14.74,13.43,14.495,109854,13.68,14.74,13.43,14.495,109854,0.0,1.0
2025-09-03,13.23,13.68,12.96,13.45,92785,13.23,13.68,12.96,13.45,92785,0.0,1.0
2025-09-04,13.69,13.8,13.01,13.37,64236,13.69,13.8,13.01,13.37,64236,0.0,1.0
2025-09-05,14.24,14.495,13.71,13.88,137894,14.24,14.495,13.71,13.88,137894,0.0,1.0
2025-09-08,12.95,13.88,12.78,13.85,91480,12.95,13.88,12.78,13.85,91480,0.0,1.0
2025-09-09,12.55,13.12,12.54,12.69,75534,12.55,13.12,12.54,12.69,75534,0.0,1.0
2025-09-10,12.23,13.03,12.0928,12.53,161060,12.23,13.03,12.0928,12.53,161060,0.0,1.0
2025-09-11,12.55,13.005,12.26,12.26,236264,12.55,13.005,12.26,12.26,236264,0.0,1.0
2025-09-12,12.49,12.98,12.09,12.38,103622,12.49,12.98,12.09,12.38,103622,0.0,1.0
2025-09-15,12.22,12.93,12.07,12.76,68799,12.22,12.93,12.07,12.76,68799,0.0,1.0
2025-09-16,12.5,12.9,12.03,12.03,105333,12.5,12.9,12.03,12.03,105333,0.0,1.0
2025-09-17,12.8,13.205,12.25,12.25,212064,12.8,13.205,12.25,12.25,212064,0.0,1.0
2025-09-18,12.94,13.2,12.675,12.675,157861,12.94,13.2,12.675,12.675,157861,0.0,1.0
2025-09-19,12.92,13.2,12.515,13.2,555552,12.92,13.2,12.515,13.2,555552,0.0,1.0
2025-09-22,13.11,13.5,12.61,12.61,155673,13.11,13.5,12.61,12.61,155673,0.0,1.0
2025-09-23,12.95,13.27,12.74,13.27,153105,12.95,13.27,12.74,13.27,153105,0.0,1.0
2025-09-24,12.98,13.26,12.89,12.97,73669,12.98,13.26,12.89,12.97,73669,0.0,1.0
2025-09-25,12.41,12.96,12.27,12.9,68271,12.41,12.96,12.27,12.9,68271,0.0,1.0
2025-09-26,12.43,12.655,12.17,12.21,42907,12.43,12.655,12.17,12.21,42907,0.0,1.0
2025-09-29,12.29,12.8,12.02,12.54,74295,12.29,12.8,12.02,12.54,74295,0.0,1.0
2025-09-30,11.89,12.495,11.55,12.25,72655,11.89,12.495,11.55,12.25,72655,0.0,1.0
2025-10-01,11.9,12.4187,11.845,11.9,175342,11.9,12.4187,11.845,11.9,175342,0.0,1.0
2025-10-02,12.03,12.24,11.83,12.02,44277,12.03,12.24,11.83,12.02,44277,0.0,1.0
2025-10-03,11.72,12.19,11.53,12.19,99448,11.72,12.19,11.53,12.19,99448,0.0,1.0
2025-10-06,11.6,11.915,11.59,11.86,42060,11.6,11.915,11.59,11.86,42060,0.0,1.0
2025-10-07,11.29,11.7,10.96,11.7,176087,11.29,11.7,10.96,11.7,176087,0.0,1.0
2025-10-08,12.06,12.43,11.39,11.39,186250,12.06,12.43,11.39,11.39,186250,0.0,1.0
2025-10-09,12.27,12.575,12.015,12.1,43112,12.27,12.575,12.015,12.1,43112,0.0,1.0
2025-10-10,11.35,12.18,11.28,12.18,75207,11.35,12.18,11.28,12.18,75207,0.0,1.0
2025-10-13,10.25,12.2708,10.1,11.51,182498,10.25,12.2708,10.1,11.51,182498,0.0,1.0
2025-10-14,10.39,10.4799,9.81,10.13,115013,10.39,10.4799,9.81,10.13,115013,0.0,1.0
2025-10-15,11.29,11.8277,10.52,10.52,91171,11.29,11.8277,10.52,10.52,91171,0.0,1.0
2025-10-16,12.35,12.55,11.26,11.3,608272,12.35,12.55,11.26,11.3,608272,0.0,1.0
2025-10-17,12.54,12.675,11.685,12.21,115482,12.54,12.675,11.685,12.21,115482,0.0,1.0
2025-10-20,12.53,12.845,12.39,12.53,79727,12.53,12.845,12.39,12.53,79727,0.0,1.0
2025-10-21,12.65,12.98,12.42,12.555,56366,12.65,12.98,12.42,12.555,56366,0.0,1.0
2025-10-22,12.73,12.78,11.955,12.65,80669,12.73,12.78,11.955,12.65,80669,0.0,1.0
2025-10-23,12.79,12.9999,12.365,12.57,83118,12.79,12.9999,12.365,12.57,83118,0.0,1.0
2025-10-24,12.69,13.2,12.525,12.95,56960,12.69,13.2,12.525,12.95,56960,0.0,1.0
2025-10-27,13.0,13.11,12.5,12.8,32590,13.0,13.11,12.5,12.8,32590,0.0,1.0
2025-10-28,12.5,13.27,12.3069,12.93,57919,12.5,13.27,12.3069,12.93,57919,0.0,1.0
2025-10-29,12.5,12.87,12.39,12.51,30621,12.5,12.87,12.39,12.51,30621,0.0,1.0
2025-10-30,12.51,12.755,12.3,12.71,62318,12.51,12.755,12.3,12.71,62318,0.0,1.0
2025-10-31,12.75,12.84,12.42,12.42,29293,12.75,12.84,12.42,12.42,29293,0.0,1.0
2025-11-03,12.35,12.74,12.0,12.74,109942,12.35,12.74,12.0,12.74,109942,0.0,1.0
2025-11-04,12.44,12.65,12.1,12.36,101071,12.44,12.65,12.1,12.36,101071,0.0,1.0
2025-11-05,12.43,12.9413,12.42,12.42,44476,12.43,12.9413,12.42,12.42,44476,0.0,1.0
2025-11-06,13.1,13.19,12.44,12.44,111930,13.1,13.19,12.44,12.44,111930,0.0,1.0
2025-11-07,13.13,13.2,12.87,13.11,144463,13.13,13.2,12.87,13.11,144463,0.0,1.0
2025-11-10,13.11,13.24,12.8,12.9,46760,13.11,13.24,12.8,12.9,46760,0.0,1.0
2025-11-11,13.25,13.25,13.0,13.1,58900,13.25,13.25,13.0,13.1,58900,0.0,1.0
2025-11-12,13.05,13.45,12.68,12.71,65983,13.05,13.45,12.68,12.71,65983,0.0,1.0
2025-11-13,12.98,13.115,12.72,12.89,44666,12.98,13.115,12.72,12.89,44666,0.0,1.0
2025-11-14,13.02,13.195,12.85,12.85,32844,13.02,13.195,12.85,12.85,32844,0.0,1.0
2025-11-17,13.07,13.23,12.855,12.97,115621,13.07,13.23,12.855,12.97,115621,0.0,1.0
2025-11-18,13.0,13.5,12.94,13.1,67684,13.0,13.5,12.94,13.1,67684,0.0,1.0
2025-11-19,13.03,13.3443,13.01,13.328,39282,13.03,13.3443,13.01,13.328,39282,0.0,1.0
2025-11-20,13.08,13.43,12.76,13.27,83754,13.08,13.43,12.76,13.27,83754,0.0,1.0
2025-11-21,13.06,13.27,12.84,13.25,24801,13.06,13.27,12.84,13.25,24801,0.0,1.0
2025-11-24,14.05,14.195,13.16,13.16,43684,14.05,14.195,13.16,13.16,43684,0.0,1.0
2025-11-25,14.0,14.6912,13.67,14.14,24021,14.0,14.6912,13.67,14.14,24021,0.0,1.0
2025-11-26,15.08,15.395,14.07,14.25,34612,15.08,15.395,14.07,14.25,34612,0.0,1.0