date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-05-19,10.4,10.41,10.35,10.35,276552,10.4,10.41,10.35,10.35,276552,0.0,1.0
2025-05-20,10.395,10.4,10.35,10.35,903141,10.395,10.4,10.35,10.35,903141,0.0,1.0
2025-05-21,10.39,10.4,10.38,10.38,312209,10.39,10.4,10.38,10.38,312209,0.0,1.0
2025-05-22,10.375,10.425,10.37,10.39,534336,10.375,10.425,10.37,10.39,534336,0.0,1.0
2025-05-23,10.37,10.42,10.3564,10.38,93544,10.37,10.42,10.3564,10.38,93544,0.0,1.0
2025-05-27,10.38,10.45,10.29,10.45,161574,10.38,10.45,10.29,10.45,161574,0.0,1.0
2025-05-28,10.38,10.41,10.38,10.41,14289,10.38,10.41,10.38,10.41,14289,0.0,1.0
2025-05-29,10.33,10.38,10.31,10.38,122132,10.33,10.38,10.31,10.38,122132,0.0,1.0
2025-05-30,10.335,10.35,10.31,10.31,63237,10.335,10.35,10.31,10.31,63237,0.0,1.0
2025-06-02,10.435,10.495,10.33,10.33,252948,10.435,10.495,10.33,10.33,252948,0.0,1.0
2025-06-03,10.45,10.475,10.44,10.46,175748,10.45,10.475,10.44,10.46,175748,0.0,1.0
2025-06-04,10.4,10.42,10.39,10.4,13487,10.4,10.42,10.39,10.4,13487,0.0,1.0
2025-06-05,10.38,10.43,10.38,10.4075,855662,10.38,10.43,10.38,10.4075,855662,0.0,1.0
2025-06-06,10.4,10.4,10.31,10.31,468779,10.4,10.4,10.31,10.31,468779,0.0,1.0
2025-06-09,10.375,10.4,10.366,10.4,133618,10.375,10.4,10.366,10.4,133618,0.0,1.0
2025-06-10,10.38,10.39,10.37,10.39,38288,10.38,10.39,10.37,10.39,38288,0.0,1.0
2025-06-11,10.3,10.3796,10.29,10.3796,603064,10.3,10.3796,10.29,10.3796,603064,0.0,1.0
2025-06-12,10.36,10.38,10.32,10.38,171980,10.36,10.38,10.32,10.38,171980,0.0,1.0
2025-06-13,10.375,10.4,10.28,10.28,11318,10.375,10.4,10.28,10.28,11318,0.0,1.0
2025-06-16,10.35,10.4,10.35,10.3593,22628,10.35,10.4,10.35,10.3593,22628,0.0,1.0
2025-06-17,10.344,10.39,10.33,10.39,40600,10.344,10.39,10.33,10.39,40600,0.0,1.0
2025-06-18,10.38,10.38,10.34,10.34,25204,10.38,10.38,10.34,10.34,25204,0.0,1.0
2025-06-20,10.375,10.4,10.31,10.3915,201916,10.375,10.4,10.31,10.3915,201916,0.0,1.0
2025-06-23,10.38,10.39,10.31,10.39,73918,10.38,10.39,10.31,10.39,73918,0.0,1.0
2025-06-24,10.375,10.38,10.355,10.36,76472,10.375,10.38,10.355,10.36,76472,0.0,1.0
2025-06-25,10.36,10.38,10.2899,10.37,221645,10.36,10.38,10.2899,10.37,221645,0.0,1.0
2025-06-26,10.36,10.36,10.3,10.3,5687,10.36,10.36,10.3,10.3,5687,0.0,1.0
2025-06-27,10.35,10.4,10.29,10.4,198790,10.35,10.4,10.29,10.4,198790,0.0,1.0
2025-06-30,10.3007,10.36,10.3,10.32,42592,10.3007,10.36,10.3,10.32,42592,0.0,1.0
2025-07-01,10.34,10.38,10.3,10.38,21358,10.34,10.38,10.3,10.38,21358,0.0,1.0
2025-07-02,10.292,10.32,10.275,10.32,113359,10.292,10.32,10.275,10.32,113359,0.0,1.0
2025-07-03,10.305,10.34,10.29,10.34,6710,10.305,10.34,10.29,10.34,6710,0.0,1.0
2025-07-07,10.3,10.34,10.3,10.337,547205,10.3,10.34,10.3,10.337,547205,0.0,1.0
2025-07-08,10.3,10.354,10.295,10.354,16958,10.3,10.354,10.295,10.354,16958,0.0,1.0
2025-07-09,10.33,10.33,10.3,10.33,71627,10.33,10.33,10.3,10.33,71627,0.0,1.0
2025-07-10,10.31,10.38,10.31,10.38,7274,10.31,10.38,10.31,10.38,7274,0.0,1.0
2025-07-11,10.3,10.3199,10.3,10.31,16433,10.3,10.3199,10.3,10.31,16433,0.0,1.0
2025-07-14,10.26,10.29,10.26,10.29,20955,10.26,10.29,10.26,10.29,20955,0.0,1.0
2025-07-15,10.3,10.34,10.28,10.34,70713,10.3,10.34,10.28,10.34,70713,0.0,1.0
2025-07-16,10.33,10.34,10.33,10.34,1758,10.33,10.34,10.33,10.34,1758,0.0,1.0
2025-07-17,10.3,10.35,10.3,10.35,2556,10.3,10.35,10.3,10.35,2556,0.0,1.0
2025-07-18,10.32,10.34,10.31,10.332,151486,10.32,10.34,10.31,10.332,151486,0.0,1.0
2025-07-21,10.34,10.34,10.32,10.32,1303,10.34,10.34,10.32,10.32,1303,0.0,1.0
2025-07-22,10.34,10.34,10.34,10.34,325,10.34,10.34,10.34,10.34,325,0.0,1.0
2025-07-23,10.37,10.37,10.34,10.34,2855,10.37,10.37,10.34,10.34,2855,0.0,1.0
2025-07-24,10.33,10.36,10.33,10.34,27223,10.33,10.36,10.33,10.34,27223,0.0,1.0
2025-07-25,10.35,10.35,10.35,10.35,150,10.35,10.35,10.35,10.35,150,0.0,1.0
2025-07-28,10.38,10.38,10.355,10.355,477,10.38,10.38,10.355,10.355,477,0.0,1.0
2025-07-29,10.38,10.38,10.38,10.38,1660,10.38,10.38,10.38,10.38,1660,0.0,1.0
2025-07-30,10.33,10.33,10.33,10.33,3331,10.33,10.33,10.33,10.33,3331,0.0,1.0
2025-07-31,10.33,10.35,10.3,10.3,5085,10.33,10.35,10.3,10.3,5085,0.0,1.0
2025-08-01,10.33,10.33,10.33,10.33,3700,10.33,10.33,10.33,10.33,3700,0.0,1.0
2025-08-04,10.3001,10.33,10.3,10.33,1126,10.3001,10.33,10.3,10.33,1126,0.0,1.0
2025-08-05,10.3001,10.3001,10.3001,10.3001,110,10.3001,10.3001,10.3001,10.3001,110,0.0,1.0
2025-08-06,10.29,10.305,10.29,10.305,8702,10.29,10.305,10.29,10.305,8702,0.0,1.0
2025-08-07,10.28,10.29,10.28,10.29,374,10.28,10.29,10.28,10.29,374,0.0,1.0
2025-08-08,10.28,10.28,10.28,10.28,46,10.28,10.28,10.28,10.28,46,0.0,1.0
2025-08-11,10.28,10.28,10.28,10.28,48,10.28,10.28,10.28,10.28,48,0.0,1.0
2025-08-12,10.3,10.3,10.2894,10.2999,5979,10.3,10.3,10.2894,10.2999,5979,0.0,1.0
2025-08-13,10.3,10.3,10.3,10.3,146,10.3,10.3,10.3,10.3,146,0.0,1.0
2025-08-14,10.35,10.35,10.35,10.35,147,10.35,10.35,10.35,10.35,147,0.0,1.0
2025-08-15,10.34,10.34,10.34,10.34,147,10.34,10.34,10.34,10.34,147,0.0,1.0
2025-08-18,10.34,10.34,10.34,10.34,79,10.34,10.34,10.34,10.34,79,0.0,1.0
2025-08-19,10.345,10.345,10.28,10.34,74210,10.345,10.345,10.28,10.34,74210,0.0,1.0
2025-08-20,10.29,10.3,10.29,10.3,100056,10.29,10.3,10.29,10.3,100056,0.0,1.0
2025-08-21,10.27,10.28,10.27,10.27,7495,10.27,10.28,10.27,10.27,7495,0.0,1.0
2025-08-22,10.27,10.27,10.27,10.27,16,10.27,10.27,10.27,10.27,16,0.0,1.0
2025-08-25,10.25,10.27,10.25,10.27,2537,10.25,10.27,10.25,10.27,2537,0.0,1.0
2025-08-26,10.27,10.35,10.27,10.35,3679,10.27,10.35,10.27,10.35,3679,0.0,1.0
2025-08-27,10.25,10.27,10.24,10.27,31773,10.25,10.27,10.24,10.27,31773,0.0,1.0
2025-08-28,10.25,10.25,10.25,10.25,24,10.25,10.25,10.25,10.25,24,0.0,1.0
2025-08-29,10.23,10.23,10.22,10.22,625,10.23,10.23,10.22,10.22,625,0.0,1.0
2025-09-02,10.22,10.25,10.22,10.25,5191,10.22,10.25,10.22,10.25,5191,0.0,1.0
2025-09-03,10.22,10.22,10.22,10.22,142,10.22,10.22,10.22,10.22,142,0.0,1.0
2025-09-04,10.22,10.22,10.22,10.22,91,10.22,10.22,10.22,10.22,91,0.0,1.0
2025-09-05,10.22,10.22,10.22,10.22,227,10.22,10.22,10.22,10.22,227,0.0,1.0
2025-09-08,10.54,10.58,10.38,10.52,471640,10.54,10.58,10.38,10.52,471640,0.0,1.0
2025-09-09,10.57,10.69,10.53,10.69,254758,10.57,10.69,10.53,10.69,254758,0.0,1.0
2025-09-10,10.61,10.65,10.58,10.58,81472,10.61,10.65,10.58,10.58,81472,0.0,1.0
2025-09-11,10.59,10.65,10.59,10.65,26160,10.59,10.65,10.59,10.65,26160,0.0,1.0
2025-09-12,10.88,10.9,10.57,10.62,65437,10.88,10.9,10.57,10.62,65437,0.0,1.0
2025-09-15,10.92,10.92,10.7,10.7,37073,10.92,10.92,10.7,10.7,37073,0.0,1.0
2025-09-16,11.15,11.215,10.85,10.85,64060,11.15,11.215,10.85,10.85,64060,0.0,1.0
2025-09-17,11.5,11.6549,11.25,11.25,68830,11.5,11.6549,11.25,11.25,68830,0.0,1.0
2025-09-18,11.76,11.915,11.68,11.87,88918,11.76,11.915,11.68,11.87,88918,0.0,1.0
2025-09-19,12.85,13.05,12.24,12.24,112547,12.85,13.05,12.24,12.24,112547,0.0,1.0
2025-09-22,13.17,13.82,12.9365,13.12,16781,13.17,13.82,12.9365,13.12,16781,0.0,1.0
2025-09-23,13.455,13.81,13.27,13.4075,38249,13.455,13.81,13.27,13.4075,38249,0.0,1.0
2025-09-24,14.43,14.58,13.59,13.99,126943,14.43,14.58,13.59,13.99,126943,0.0,1.0
2025-09-25,14.21,14.6833,13.45,14.22,147393,14.21,14.6833,13.45,14.22,147393,0.0,1.0
2025-09-26,14.375,14.4,13.85,13.98,11413,14.375,14.4,13.85,13.98,11413,0.0,1.0
2025-09-29,14.03,14.75,13.82,14.5,35580,14.03,14.75,13.82,14.5,35580,0.0,1.0
2025-09-30,13.53,14.155,13.53,14.13,9667,13.53,14.155,13.53,14.13,9667,0.0,1.0
2025-10-01,13.9,13.9,13.38,13.47,4272,13.9,13.9,13.38,13.47,4272,0.0,1.0
2025-10-02,14.2,14.39,13.88,14.28,2734,14.2,14.39,13.88,14.28,2734,0.0,1.0
2025-10-03,15.0699,16.1,14.4,14.4,15380,15.0699,16.1,14.4,14.4,15380,0.0,1.0
2025-10-06,17.33,19.0,16.3835,16.51,35296,17.33,19.0,16.3835,16.51,35296,0.0,1.0
2025-10-07,20.32,21.11,18.2175,18.39,37309,20.32,21.11,18.2175,18.39,37309,0.0,1.0
2025-10-08,21.16,23.29,20.5475,20.5475,28285,21.16,23.29,20.5475,20.5475,28285,0.0,1.0
2025-10-09,24.25,24.8418,22.65,22.93,26847,24.25,24.8418,22.65,22.93,26847,0.0,1.0
2025-10-10,24.27,30.0,23.0,26.3,22463,24.27,30.0,23.0,26.3,22463,0.0,1.0
2025-10-13,29.4548,30.01,26.01,26.31,16159,29.4548,30.01,26.01,26.31,16159,0.0,1.0
2025-10-14,28.7965,31.049,27.5,29.03,35803,28.7965,31.049,27.5,29.03,35803,0.0,1.0
2025-10-15,26.0,29.99,23.3801,29.3936,11710,26.0,29.99,23.3801,29.3936,11710,0.0,1.0
2025-10-16,21.8,27.43,20.58,26.03,14068,21.8,27.43,20.58,26.03,14068,0.0,1.0
2025-10-17,23.6202,24.72,20.8201,22.9,23991,23.6202,24.72,20.8201,22.9,23991,0.0,1.0
2025-10-20,22.78,24.71,22.15,24.6325,35081,22.78,24.71,22.15,24.6325,35081,0.0,1.0
2025-10-21,21.12,24.4364,21.12,23.0,5901,21.12,24.4364,21.12,23.0,5901,0.0,1.0
2025-10-22,18.25,20.6,16.89,20.09,15173,18.25,20.6,16.89,20.09,15173,0.0,1.0
2025-10-23,20.08,21.37,19.352,20.0,18329,20.08,21.37,19.352,20.0,18329,0.0,1.0
2025-10-24,22.87,24.475,22.775,23.89,14859,22.87,24.475,22.775,23.89,14859,0.0,1.0
2025-10-27,23.9,26.58,23.9,25.3476,9322,23.9,26.58,23.9,25.3476,9322,0.0,1.0
2025-10-28,21.59,26.39,21.59,26.39,12685,21.59,26.39,21.59,26.39,12685,0.0,1.0
2025-10-29,22.4066,22.96,22.3993,22.96,1255,22.4066,22.96,22.3993,22.96,1255,0.0,1.0
2025-10-30,19.91,20.7,19.84,20.7,14892,19.91,20.7,19.84,20.7,14892,0.0,1.0
2025-10-31,23.12,23.12,20.68,21.92,5171,23.12,23.12,20.68,21.92,5171,0.0,1.0
2025-11-03,20.22,20.25,19.27,20.22,6431,20.22,20.25,19.27,20.22,6431,0.0,1.0
2025-11-04,16.75,18.92,16.75,18.75,12253,16.75,18.92,16.75,18.75,12253,0.0,1.0
2025-11-05,20.5231,21.8462,17.89,19.88,5495,20.5231,21.8462,17.89,19.88,5495,0.0,1.0
2025-11-06,19.42,21.97,19.42,21.97,11532,19.42,21.97,19.42,21.97,11532,0.0,1.0
2025-11-07,19.42,19.42,19.42,19.42,518,19.42,19.42,19.42,19.42,518,0.0,1.0
2025-11-10,19.05,19.34,19.05,19.34,1053,19.05,19.34,19.05,19.34,1053,0.0,1.0
2025-11-11,20.0,20.0,19.39,19.39,405,20.0,20.0,19.39,19.39,405,0.0,1.0
2025-11-12,21.0,21.5,18.58,18.58,2701,21.0,21.5,18.58,18.58,2701,0.0,1.0
2025-11-13,17.75,18.55,16.82,16.82,7221,17.75,18.55,16.82,16.82,7221,0.0,1.0
2025-11-14,19.52,19.52,17.93,17.99,4455,19.52,19.52,17.93,17.99,4455,0.0,1.0
2025-11-17,16.89,18.1,16.89,18.1,3156,16.89,18.1,16.89,18.1,3156,0.0,1.0
2025-11-18,16.08,16.56,15.41,16.21,16288,16.08,16.56,15.41,16.21,16288,0.0,1.0
2025-11-19,16.14,16.45,16.08,16.08,2135,16.14,16.45,16.08,16.08,2135,0.0,1.0
2025-11-20,15.8,17.05,14.71,17.01,2223,15.8,17.05,14.71,17.01,2223,0.0,1.0
2025-11-21,14.84,16.0,14.84,15.1,2842,14.84,16.0,14.84,15.1,2842,0.0,1.0
2025-11-24,16.75,17.53,15.11,15.11,3909,16.75,17.53,15.11,15.11,3909,0.0,1.0
2025-11-25,15.31,16.0,15.02,15.5,2074,15.31,16.0,15.02,15.5,2074,0.0,1.0
2025-11-26,15.63,15.66,15.63,15.66,1100,15.63,15.66,15.63,15.66,1100,0.0,1.0