date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-07-14,10.11,10.15,10.1,10.1,65780,10.11,10.15,10.1,10.1,65780,0.0,1.0
2025-07-15,10.1,10.1502,10.03,10.15,533510,10.1,10.1502,10.03,10.15,533510,0.0,1.0
2025-07-16,10.12,10.12,10.12,10.12,575,10.12,10.12,10.12,10.12,575,0.0,1.0
2025-07-17,10.135,10.15,10.12,10.12,62745,10.135,10.15,10.12,10.12,62745,0.0,1.0
2025-07-18,10.12,10.16,10.12,10.1378,174001,10.12,10.16,10.12,10.1378,174001,0.0,1.0
2025-07-21,10.16,10.16,10.11,10.16,179406,10.16,10.16,10.11,10.16,179406,0.0,1.0
2025-07-22,10.15,10.1581,10.14,10.1547,61945,10.15,10.1581,10.14,10.1547,61945,0.0,1.0
2025-07-23,10.16,10.16,10.14,10.16,118753,10.16,10.16,10.14,10.16,118753,0.0,1.0
2025-07-24,10.1552,10.16,10.15,10.1539,647367,10.1552,10.16,10.15,10.1539,647367,0.0,1.0
2025-07-25,10.16,10.16,10.1435,10.1435,1261,10.16,10.16,10.1435,10.1435,1261,0.0,1.0
2025-07-28,10.16,10.16,10.15,10.16,105403,10.16,10.16,10.15,10.16,105403,0.0,1.0
2025-07-29,10.16,10.16,10.15,10.15,30024,10.16,10.16,10.15,10.15,30024,0.0,1.0
2025-07-30,10.16,10.16,10.14,10.14,93213,10.16,10.16,10.14,10.14,93213,0.0,1.0
2025-07-31,10.145,10.16,10.14,10.15,45216,10.145,10.16,10.14,10.15,45216,0.0,1.0
2025-08-01,10.14,10.16,10.11,10.12,55772,10.14,10.16,10.11,10.12,55772,0.0,1.0
2025-08-04,10.15,10.15,10.11,10.145,116605,10.15,10.15,10.11,10.145,116605,0.0,1.0
2025-08-05,10.15,10.15,10.15,10.15,50399,10.15,10.15,10.15,10.15,50399,0.0,1.0
2025-08-06,10.14,10.15,10.14,10.15,1110,10.14,10.15,10.14,10.15,1110,0.0,1.0
2025-08-07,10.14,10.16,10.13,10.13,30751,10.14,10.16,10.13,10.13,30751,0.0,1.0
2025-08-08,10.1408,10.15,10.1408,10.15,2303,10.1408,10.15,10.1408,10.15,2303,0.0,1.0
2025-08-11,10.135,10.14,10.11,10.14,146184,10.135,10.14,10.11,10.14,146184,0.0,1.0
2025-08-12,10.13,10.14,10.12,10.12,18460,10.13,10.14,10.12,10.12,18460,0.0,1.0
2025-08-13,10.12,10.1441,10.12,10.1441,25735,10.12,10.1441,10.12,10.1441,25735,0.0,1.0
2025-08-14,10.125,10.13,10.12,10.13,161274,10.125,10.13,10.12,10.13,161274,0.0,1.0
2025-08-15,10.14,10.14,10.12,10.12,101048,10.14,10.14,10.12,10.12,101048,0.0,1.0
2025-08-18,10.12,10.14,10.12,10.14,2651,10.12,10.14,10.12,10.14,2651,0.0,1.0
2025-08-19,10.105,10.13,10.1,10.11,45194,10.105,10.13,10.1,10.11,45194,0.0,1.0
2025-08-20,10.13,10.15,10.1,10.1,364133,10.13,10.15,10.1,10.1,364133,0.0,1.0
2025-08-21,10.125,10.14,10.12,10.14,18615,10.125,10.14,10.12,10.14,18615,0.0,1.0
2025-08-22,10.12,10.13,10.12,10.13,1729,10.12,10.13,10.12,10.13,1729,0.0,1.0
2025-08-25,10.11,10.1108,10.1,10.11,9477,10.11,10.1108,10.1,10.11,9477,0.0,1.0
2025-08-26,10.115,10.13,10.1,10.1,7047,10.115,10.13,10.1,10.1,7047,0.0,1.0
2025-08-27,10.1,10.12,10.1,10.11,38831,10.1,10.12,10.1,10.11,38831,0.0,1.0
2025-08-28,10.1,10.1,10.1,10.1,13549,10.1,10.1,10.1,10.1,13549,0.0,1.0
2025-08-29,10.12,10.12,10.11,10.12,70326,10.12,10.12,10.11,10.12,70326,0.0,1.0
2025-09-02,10.115,10.13,10.115,10.12,47396,10.115,10.13,10.115,10.12,47396,0.0,1.0
2025-09-03,10.115,10.12,10.11,10.12,177899,10.115,10.12,10.11,10.12,177899,0.0,1.0
2025-09-04,10.11,10.12,10.11,10.12,2490,10.11,10.12,10.11,10.12,2490,0.0,1.0
2025-09-05,10.12,10.12,10.12,10.12,3282,10.12,10.12,10.12,10.12,3282,0.0,1.0
2025-09-08,10.2,10.32,10.15,10.32,4082325,10.2,10.32,10.15,10.32,4082325,0.0,1.0
2025-09-09,10.26,10.3,10.22,10.24,2476642,10.26,10.3,10.22,10.24,2476642,0.0,1.0
2025-09-10,10.26,10.3,10.24,10.3,971479,10.26,10.3,10.24,10.3,971479,0.0,1.0
2025-09-11,10.28,10.3,10.26,10.3,686388,10.28,10.3,10.26,10.3,686388,0.0,1.0
2025-09-12,10.37,10.46,10.29,10.32,2403885,10.37,10.46,10.29,10.32,2403885,0.0,1.0
2025-09-15,10.48,10.52,10.43,10.43,2242888,10.48,10.52,10.43,10.43,2242888,0.0,1.0
2025-09-16,10.69,10.76,10.47,10.51,969430,10.69,10.76,10.47,10.51,969430,0.0,1.0
2025-09-17,11.02,11.1,10.71,10.74,2153250,11.02,11.1,10.71,10.74,2153250,0.0,1.0
2025-09-18,11.25,11.38,11.1292,11.14,2499791,11.25,11.38,11.1292,11.14,2499791,0.0,1.0
2025-09-19,12.17,12.255,11.5775,11.65,5752108,12.17,12.255,11.5775,11.65,5752108,0.0,1.0
2025-09-22,12.31,12.82,12.1,12.5,2983861,12.31,12.82,12.1,12.5,2983861,0.0,1.0
2025-09-23,12.67,12.98,12.32,12.49,3173547,12.67,12.98,12.32,12.49,3173547,0.0,1.0
2025-09-24,13.5,13.68,12.63,12.8,4339780,13.5,13.68,12.63,12.8,4339780,0.0,1.0
2025-09-25,13.34,13.8,12.56,12.86,3384235,13.34,13.8,12.56,12.86,3384235,0.0,1.0
2025-09-26,13.5,13.68,12.72,13.49,2834710,13.5,13.68,12.72,13.49,2834710,0.0,1.0
2025-09-29,13.09,13.7,12.9,13.7,1594782,13.09,13.7,12.9,13.7,1594782,0.0,1.0
2025-09-30,12.86,13.38,12.46,13.16,2247438,12.86,13.38,12.46,13.16,2247438,0.0,1.0
2025-10-01,12.89,13.1,12.76,12.8,1213151,12.89,13.1,12.76,12.8,1213151,0.0,1.0
2025-10-02,13.3,13.31,12.83,12.98,1577912,13.3,13.31,12.83,12.98,1577912,0.0,1.0
2025-10-03,14.45,14.9,13.5,13.82,7131062,14.45,14.9,13.5,13.82,7131062,0.0,1.0
2025-10-06,15.99,17.19,14.81,15.75,11372463,15.99,17.19,14.81,15.75,11372463,0.0,1.0
2025-10-07,18.23,19.14,16.27,17.5,12917215,18.23,19.14,16.27,17.5,12917215,0.0,1.0
2025-10-08,19.29,21.6,18.48,19.27,11438608,19.29,21.6,18.48,19.27,11438608,0.0,1.0
2025-10-09,21.59,22.04,19.82,20.36,7961253,21.59,22.04,19.82,20.36,7961253,0.0,1.0
2025-10-10,22.41,25.5,19.29,24.195,17069894,22.41,25.5,19.29,24.195,17069894,0.0,1.0
2025-10-13,25.95,27.19,23.11,24.33,7946819,25.95,27.19,23.11,24.33,7946819,0.0,1.0
2025-10-14,24.33,27.5,23.82,26.55,7817384,24.33,27.5,23.82,26.55,7817384,0.0,1.0
2025-10-15,22.9,26.49,20.66,26.0,9839772,22.9,26.49,20.66,26.0,9839772,0.0,1.0
2025-10-16,19.74,24.16,18.9,23.89,9161518,19.74,24.16,18.9,23.89,9161518,0.0,1.0
2025-10-17,21.1,21.68,18.08,19.7,7610950,21.1,21.68,18.08,19.7,7610950,0.0,1.0
2025-10-20,21.5,22.28,19.56,21.63,5831421,21.5,22.28,19.56,21.63,5831421,0.0,1.0
2025-10-21,18.61,21.7658,18.5,21.19,6095358,18.61,21.7658,18.5,21.19,6095358,0.0,1.0
2025-10-22,16.98,17.95,13.84,17.87,14102122,16.98,17.95,13.84,17.87,14102122,0.0,1.0
2025-10-23,19.58,19.77,17.45,18.175,8623845,19.58,19.77,17.45,18.175,8623845,0.0,1.0
2025-10-24,20.49,22.23,19.7,20.54,5491701,20.49,22.23,19.7,20.54,5491701,0.0,1.0
2025-10-27,21.34,23.17,20.8,21.675,6060784,21.34,23.17,20.8,21.675,6060784,0.0,1.0
2025-10-28,20.33,24.22,18.71,21.44,15361146,20.33,24.22,18.71,21.44,15361146,0.0,1.0
2025-10-29,19.48,20.9,18.6,20.35,5092826,19.48,20.9,18.6,20.35,5092826,0.0,1.0
2025-10-30,17.86,19.59,17.76,18.5,4508911,17.86,19.59,17.76,18.5,4508911,0.0,1.0
2025-10-31,19.26,19.59,18.26,18.64,3420102,19.26,19.59,18.26,18.64,3420102,0.0,1.0
2025-11-03,17.37,19.49,17.0,19.32,3296266,17.37,19.49,17.0,19.32,3296266,0.0,1.0
2025-11-04,15.51,17.35,14.8901,16.3,4222158,15.51,17.35,14.8901,16.3,4222158,0.0,1.0
2025-11-05,18.47,18.99,16.1,16.9,5082076,18.47,18.99,16.1,16.9,5082076,0.0,1.0
2025-11-06,17.72,18.94,17.23,18.8,2504849,17.72,18.94,17.23,18.8,2504849,0.0,1.0
2025-11-07,18.68,18.75,16.2,16.63,3055998,18.68,18.75,16.2,16.63,3055998,0.0,1.0
2025-11-10,17.33,19.05,17.11,18.94,2706993,17.33,19.05,17.11,18.94,2706993,0.0,1.0
2025-11-11,17.67,18.58,16.6,16.75,2344266,17.67,18.58,16.6,16.75,2344266,0.0,1.0
2025-11-12,17.12,19.25,16.86,17.67,3796130,17.12,19.25,16.86,17.67,3796130,0.0,1.0
2025-11-13,16.06,17.15,15.75,17.0,4273032,16.06,17.15,15.75,17.0,4273032,0.0,1.0
2025-11-14,15.97,16.85,15.31,15.48,3226492,15.97,16.85,15.31,15.48,3226492,0.0,1.0
2025-11-17,14.79,16.35,14.45,15.63,3313552,14.79,16.35,14.45,15.63,3313552,0.0,1.0
2025-11-18,14.57,15.15,13.68,14.45,3888099,14.57,15.15,13.68,14.45,3888099,0.0,1.0
2025-11-19,14.51,15.24,14.2501,14.59,1929405,14.51,15.24,14.2501,14.59,1929405,0.0,1.0
2025-11-20,13.23,15.45,13.0,15.28,3563304,13.23,15.45,13.0,15.28,3563304,0.0,1.0
2025-11-21,13.37,14.39,13.14,13.65,2395558,13.37,14.39,13.14,13.65,2395558,0.0,1.0
2025-11-24,14.0,14.29,13.57,13.68,1962563,14.0,14.29,13.57,13.68,1962563,0.0,1.0
2025-11-25,13.775,14.07,13.43,13.85,1288475,13.775,14.07,13.43,13.85,1288475,0.0,1.0
2025-11-26,13.83,14.11,13.63,13.78,1135424,13.83,14.11,13.63,13.78,1135424,0.0,1.0