date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-05-02,11.08,11.25,10.8,11.0,10218381,11.08,11.25,10.8,11.0,10218381,0.0,1.0
2025-05-05,11.0,11.18,10.93,11.16,1429697,11.0,11.18,10.93,11.16,1429697,0.0,1.0
2025-05-06,10.91,11.02,10.9,10.91,875905,10.91,11.02,10.9,10.91,875905,0.0,1.0
2025-05-07,10.95,11.02,10.9,10.95,527494,10.95,11.02,10.9,10.95,527494,0.0,1.0
2025-05-08,11.19,11.19,10.85,11.0,1262675,11.19,11.19,10.85,11.0,1262675,0.0,1.0
2025-05-09,11.11,11.31,11.0119,11.18,630502,11.11,11.31,11.0119,11.18,630502,0.0,1.0
2025-05-12,11.26,11.385,11.2,11.3,849802,11.26,11.385,11.2,11.3,849802,0.0,1.0
2025-05-13,11.3,11.476,10.99,11.26,368080,11.3,11.476,10.99,11.26,368080,0.0,1.0
2025-05-14,11.36,11.43,11.22,11.38,327718,11.36,11.43,11.22,11.38,327718,0.0,1.0
2025-05-15,11.17,11.3,11.02,11.25,624809,11.17,11.3,11.02,11.25,624809,0.0,1.0
2025-05-16,11.25,11.37,11.1401,11.25,385519,11.25,11.37,11.1401,11.25,385519,0.0,1.0
2025-05-19,11.27,11.375,11.1008,11.24,229956,11.27,11.375,11.1008,11.24,229956,0.0,1.0
2025-05-20,11.3,11.35,11.2,11.29,197135,11.3,11.35,11.2,11.29,197135,0.0,1.0
2025-05-21,11.21,11.285,11.15,11.27,226535,11.21,11.285,11.15,11.27,226535,0.0,1.0
2025-05-22,11.27,11.38,11.1546,11.19,178017,11.27,11.38,11.1546,11.19,178017,0.0,1.0
2025-05-23,11.46,11.67,11.28,11.3,350344,11.46,11.67,11.28,11.3,350344,0.0,1.0
2025-05-27,11.5,11.55,11.3,11.53,426079,11.5,11.55,11.3,11.53,426079,0.0,1.0
2025-05-28,11.36,11.582,11.36,11.55,370500,11.36,11.582,11.36,11.55,370500,0.0,1.0
2025-05-29,11.45,11.5,11.3208,11.45,284652,11.45,11.5,11.3208,11.45,284652,0.0,1.0
2025-05-30,11.47,11.53,11.365,11.43,203933,11.47,11.53,11.365,11.43,203933,0.0,1.0
2025-06-02,11.51,11.58,11.4322,11.58,130398,11.51,11.58,11.4322,11.58,130398,0.0,1.0
2025-06-03,11.62,11.74,11.54,11.54,151965,11.62,11.74,11.54,11.54,151965,0.0,1.0
2025-06-04,11.56,11.76,11.5,11.76,292251,11.56,11.76,11.5,11.76,292251,0.0,1.0
2025-06-05,11.35,11.6,11.3,11.6,182521,11.35,11.6,11.3,11.6,182521,0.0,1.0
2025-06-06,11.24,11.37,11.24,11.31,242752,11.24,11.37,11.24,11.31,242752,0.0,1.0
2025-06-09,11.45,11.49,11.27,11.28,162318,11.45,11.49,11.27,11.28,162318,0.0,1.0
2025-06-10,11.36,11.48,11.33,11.48,95570,11.36,11.48,11.33,11.48,95570,0.0,1.0
2025-06-11,11.35,11.46,11.35,11.45,76980,11.35,11.46,11.35,11.45,76980,0.0,1.0
2025-06-12,11.385,11.44,11.32,11.39,30236,11.385,11.44,11.32,11.39,30236,0.0,1.0
2025-06-13,11.37,11.39,11.31,11.35,29897,11.37,11.39,11.31,11.35,29897,0.0,1.0
2025-06-16,11.385,11.45,11.31,11.45,40556,11.385,11.45,11.31,11.45,40556,0.0,1.0
2025-06-17,11.46,11.55,11.32,11.33,481739,11.46,11.55,11.32,11.33,481739,0.0,1.0
2025-06-18,11.45,11.51,11.43,11.45,73258,11.45,11.51,11.43,11.45,73258,0.0,1.0
2025-06-20,11.64,11.69,11.46,11.5,227887,11.64,11.69,11.46,11.5,227887,0.0,1.0
2025-06-23,11.485,11.6,11.4254,11.6,211480,11.485,11.6,11.4254,11.6,211480,0.0,1.0
2025-06-24,11.35,11.87,11.24,11.55,300694,11.35,11.87,11.24,11.55,300694,0.0,1.0
2025-06-25,10.91,11.355,10.71,11.33,564539,10.91,11.355,10.71,11.33,564539,0.0,1.0
2025-06-26,10.97,11.14,10.88,10.88,244079,10.97,11.14,10.88,10.88,244079,0.0,1.0
2025-06-27,10.91,11.05,10.9,10.955,75100,10.91,11.05,10.9,10.955,75100,0.0,1.0
2025-06-30,11.03,11.05,10.91,10.91,99989,11.03,11.05,10.91,10.91,99989,0.0,1.0
2025-07-01,10.93,11.1,10.93,11.06,101736,10.93,11.1,10.93,11.06,101736,0.0,1.0
2025-07-02,10.94,11.05,10.88,11.0104,49801,10.94,11.05,10.88,11.0104,49801,0.0,1.0
2025-07-03,10.9976,11.0,10.94,10.95,35599,10.9976,11.0,10.94,10.95,35599,0.0,1.0
2025-07-07,10.9,11.01,10.885,11.01,60764,10.9,11.01,10.885,11.01,60764,0.0,1.0
2025-07-08,10.85,10.99,10.61,10.99,218361,10.85,10.99,10.61,10.99,218361,0.0,1.0
2025-07-09,10.71,10.9,10.7,10.85,126057,10.71,10.9,10.7,10.85,126057,0.0,1.0
2025-07-10,10.83,10.91,10.7105,10.75,588371,10.83,10.91,10.7105,10.75,588371,0.0,1.0
2025-07-11,11.05,11.125,10.85,10.85,198098,11.05,11.125,10.85,10.85,198098,0.0,1.0
2025-07-14,11.09,11.19,11.05,11.11,101841,11.09,11.19,11.05,11.11,101841,0.0,1.0
2025-07-15,11.46,12.49,11.02,11.02,542117,11.46,12.49,11.02,11.02,542117,0.0,1.0
2025-07-16,11.7,11.75,11.47,11.5,769984,11.7,11.75,11.47,11.5,769984,0.0,1.0
2025-07-17,11.69,11.875,11.5438,11.83,267959,11.69,11.875,11.5438,11.83,267959,0.0,1.0
2025-07-18,11.41,11.75,11.37,11.75,104647,11.41,11.75,11.37,11.75,104647,0.0,1.0
2025-07-21,11.26,11.45,11.17,11.45,144987,11.26,11.45,11.17,11.45,144987,0.0,1.0
2025-07-22,11.25,11.3,11.065,11.18,107885,11.25,11.3,11.065,11.18,107885,0.0,1.0
2025-07-23,11.25,11.3,11.17,11.17,150805,11.25,11.3,11.17,11.17,150805,0.0,1.0
2025-07-24,11.22,11.27,11.16,11.16,84471,11.22,11.27,11.16,11.16,84471,0.0,1.0
2025-07-25,11.21,11.25,11.1901,11.24,38702,11.21,11.25,11.1901,11.24,38702,0.0,1.0
2025-07-28,11.2,11.24,11.12,11.18,55348,11.2,11.24,11.12,11.18,55348,0.0,1.0
2025-07-29,11.14,11.2,11.04,11.18,65068,11.14,11.2,11.04,11.18,65068,0.0,1.0
2025-07-30,10.97,11.05,10.95,11.05,576784,10.97,11.05,10.95,11.05,576784,0.0,1.0
2025-07-31,10.75,10.95,10.33,10.92,186016,10.75,10.95,10.33,10.92,186016,0.0,1.0
2025-08-01,10.7,10.74,10.535,10.61,135000,10.7,10.74,10.535,10.61,135000,0.0,1.0
2025-08-04,10.72,10.865,10.64,10.76,63370,10.72,10.865,10.64,10.76,63370,0.0,1.0
2025-08-05,10.61,10.84,10.5133,10.72,127033,10.61,10.84,10.5133,10.72,127033,0.0,1.0
2025-08-06,10.65,10.66,10.59,10.592,68307,10.65,10.66,10.59,10.592,68307,0.0,1.0
2025-08-07,10.59,10.67,10.57,10.67,32363,10.59,10.67,10.57,10.67,32363,0.0,1.0
2025-08-08,10.58,10.65,10.56,10.56,67125,10.58,10.65,10.56,10.56,67125,0.0,1.0
2025-08-11,10.63,10.77,10.581,10.65,101193,10.63,10.77,10.581,10.65,101193,0.0,1.0
2025-08-12,10.6,10.74,10.535,10.68,61724,10.6,10.74,10.535,10.68,61724,0.0,1.0
2025-08-13,10.59,10.65,10.5574,10.64,51149,10.59,10.65,10.5574,10.64,51149,0.0,1.0
2025-08-14,10.69,10.7,10.55,10.62,67112,10.69,10.7,10.55,10.62,67112,0.0,1.0
2025-08-15,10.54,10.72,10.54,10.7,137872,10.54,10.72,10.54,10.7,137872,0.0,1.0
2025-08-18,10.53,10.68,10.51,10.51,65240,10.53,10.68,10.51,10.51,65240,0.0,1.0
2025-08-19,10.515,10.6619,10.47,10.6619,145451,10.515,10.6619,10.47,10.6619,145451,0.0,1.0
2025-08-20,10.51,10.5885,10.4604,10.5,572310,10.51,10.5885,10.4604,10.5,572310,0.0,1.0
2025-08-21,10.52,10.63,10.505,10.52,361032,10.52,10.63,10.505,10.52,361032,0.0,1.0
2025-08-22,10.7,10.75,10.47,10.47,131891,10.7,10.75,10.47,10.47,131891,0.0,1.0
2025-08-25,10.76,10.83,10.565,10.565,51069,10.76,10.83,10.565,10.565,51069,0.0,1.0
2025-08-26,10.62,10.78,10.6,10.74,78999,10.62,10.78,10.6,10.74,78999,0.0,1.0
2025-08-27,10.63,10.6939,10.6051,10.6051,21167,10.63,10.6939,10.6051,10.6051,21167,0.0,1.0
2025-08-28,10.76,10.9,10.6,10.6,72314,10.76,10.9,10.6,10.6,72314,0.0,1.0
2025-08-29,10.66,10.75,10.64,10.735,44251,10.66,10.75,10.64,10.735,44251,0.0,1.0
2025-09-02,10.55,10.73,10.52,10.69,59887,10.55,10.73,10.52,10.69,59887,0.0,1.0
2025-09-03,10.53,10.645,10.495,10.51,216761,10.53,10.645,10.495,10.51,216761,0.0,1.0
2025-09-04,10.47,10.51,10.44,10.5,108476,10.47,10.51,10.44,10.5,108476,0.0,1.0
2025-09-05,10.46,10.5,10.42,10.4678,28379,10.46,10.5,10.42,10.4678,28379,0.0,1.0
2025-09-08,10.5,10.6136,10.45,10.46,20921,10.5,10.6136,10.45,10.46,20921,0.0,1.0
2025-09-09,10.45,10.53,10.44,10.53,20308,10.45,10.53,10.44,10.53,20308,0.0,1.0
2025-09-10,10.445,10.5418,10.4141,10.5418,19926,10.445,10.5418,10.4141,10.5418,19926,0.0,1.0
2025-09-11,10.46,10.62,10.43,10.4327,16201,10.46,10.62,10.43,10.4327,16201,0.0,1.0
2025-09-12,10.37,10.47,10.325,10.46,427701,10.37,10.47,10.325,10.46,427701,0.0,1.0
2025-09-15,10.37,10.45,10.35,10.4,206037,10.37,10.45,10.35,10.4,206037,0.0,1.0
2025-09-16,10.46,10.46,10.37,10.43,38127,10.46,10.46,10.37,10.43,38127,0.0,1.0
2025-09-17,10.48,10.505,10.4,10.505,43091,10.48,10.505,10.4,10.505,43091,0.0,1.0
2025-09-18,10.55,10.7,10.4,10.44,27890,10.55,10.7,10.4,10.44,27890,0.0,1.0
2025-09-19,10.53,10.536,10.495,10.5112,12538,10.53,10.536,10.495,10.5112,12538,0.0,1.0
2025-09-22,10.64,10.6447,10.52,10.6447,39549,10.64,10.6447,10.52,10.6447,39549,0.0,1.0
2025-09-23,10.645,10.72,10.59,10.59,37756,10.645,10.72,10.59,10.59,37756,0.0,1.0
2025-09-24,10.645,10.65,10.51,10.65,96698,10.645,10.65,10.51,10.65,96698,0.0,1.0
2025-09-25,10.57,10.65,10.56,10.65,129877,10.57,10.65,10.56,10.65,129877,0.0,1.0
2025-09-26,10.54,10.63,10.48,10.63,30271,10.54,10.63,10.48,10.63,30271,0.0,1.0
2025-09-29,10.56,10.612,10.56,10.5691,37803,10.56,10.612,10.56,10.5691,37803,0.0,1.0
2025-09-30,10.51,10.61,10.48,10.48,25894,10.51,10.61,10.48,10.48,25894,0.0,1.0
2025-10-01,10.85,10.9,10.5,10.6,816784,10.85,10.9,10.5,10.6,816784,0.0,1.0
2025-10-02,10.8,10.94,10.7606,10.92,26504,10.8,10.94,10.7606,10.92,26504,0.0,1.0
2025-10-03,10.79,10.8,10.6208,10.8,102854,10.79,10.8,10.6208,10.8,102854,0.0,1.0
2025-10-06,10.69,10.87,10.63,10.8609,37680,10.69,10.87,10.63,10.8609,37680,0.0,1.0
2025-10-07,10.74,10.75,10.6898,10.69,6428,10.74,10.75,10.6898,10.69,6428,0.0,1.0
2025-10-08,10.84,10.86,10.72,10.72,26968,10.84,10.86,10.72,10.72,26968,0.0,1.0
2025-10-09,10.83,10.86,10.8023,10.84,8364,10.83,10.86,10.8023,10.84,8364,0.0,1.0
2025-10-10,12.2,12.33,10.77,10.85,4178394,12.2,12.33,10.77,10.85,4178394,0.0,1.0
2025-10-13,12.84,13.05,12.2,12.33,1318372,12.84,13.05,12.2,12.33,1318372,0.0,1.0
2025-10-14,12.76,13.25,12.3001,12.77,555189,12.76,13.25,12.3001,12.77,555189,0.0,1.0
2025-10-15,12.35,13.0,12.15,13.0,290282,12.35,13.0,12.15,13.0,290282,0.0,1.0
2025-10-16,12.0,12.75,11.9,12.4,328477,12.0,12.75,11.9,12.4,328477,0.0,1.0
2025-10-17,12.25,12.6309,11.9,12.0,290866,12.25,12.6309,11.9,12.0,290866,0.0,1.0
2025-10-20,12.29,12.34,12.0,12.2,102353,12.29,12.34,12.0,12.2,102353,0.0,1.0
2025-10-21,12.1,12.3999,11.72,12.3,155493,12.1,12.3999,11.72,12.3,155493,0.0,1.0
2025-10-22,11.81,12.3,11.75,12.19,340792,11.81,12.3,11.75,12.19,340792,0.0,1.0
2025-10-23,11.95,12.03,11.82,12.0,168356,11.95,12.03,11.82,12.0,168356,0.0,1.0
2025-10-24,12.03,12.1,11.96,12.09,142984,12.03,12.1,11.96,12.09,142984,0.0,1.0
2025-10-27,12.83,12.9,12.56,12.85,849773,12.83,12.9,12.56,12.85,849773,0.0,1.0
2025-10-28,12.33,12.5,11.71,12.47,3739273,12.33,12.5,11.71,12.47,3739273,0.0,1.0
2025-10-29,12.03,12.55,11.95,12.47,1137837,12.03,12.55,11.95,12.47,1137837,0.0,1.0
2025-10-30,11.9,12.02,11.6,12.02,916604,11.9,12.02,11.6,12.02,916604,0.0,1.0
2025-10-31,11.86,12.0491,11.85,12.01,451687,11.86,12.0491,11.85,12.01,451687,0.0,1.0
2025-11-03,11.6,11.96,11.56,11.96,823289,11.6,11.96,11.56,11.96,823289,0.0,1.0
2025-11-04,11.4,11.705,11.3,11.61,671262,11.4,11.705,11.3,11.61,671262,0.0,1.0
2025-11-05,11.54,11.78,11.47,11.47,342120,11.54,11.78,11.47,11.47,342120,0.0,1.0
2025-11-06,11.41,11.55,11.31,11.55,275770,11.41,11.55,11.31,11.55,275770,0.0,1.0
2025-11-07,11.39,11.45,11.115,11.37,705236,11.39,11.45,11.115,11.37,705236,0.0,1.0
2025-11-10,11.41,11.58,11.24,11.57,199289,11.41,11.58,11.24,11.57,199289,0.0,1.0
2025-11-11,11.35,11.51,11.25,11.34,121037,11.35,11.51,11.25,11.34,121037,0.0,1.0
2025-11-12,11.26,11.4655,11.12,11.39,252195,11.26,11.4655,11.12,11.39,252195,0.0,1.0
2025-11-13,11.01,11.3,10.96,11.2,348694,11.01,11.3,10.96,11.2,348694,0.0,1.0
2025-11-14,10.98,11.17,10.8,10.8,386789,10.98,11.17,10.8,10.8,386789,0.0,1.0
2025-11-17,10.9,11.0,10.8,10.98,425234,10.9,11.0,10.8,10.98,425234,0.0,1.0
2025-11-18,10.95,11.0,10.81,10.81,233158,10.95,11.0,10.81,10.81,233158,0.0,1.0
2025-11-19,10.86,11.0,10.78,11.0,298521,10.86,11.0,10.78,11.0,298521,0.0,1.0
2025-11-20,10.69,11.0,10.69,11.0,1028337,10.69,11.0,10.69,11.0,1028337,0.0,1.0
2025-11-21,10.7,10.8,10.63,10.7,400262,10.7,10.8,10.63,10.7,400262,0.0,1.0
2025-11-24,10.7,10.785,10.605,10.74,402913,10.7,10.785,10.605,10.74,402913,0.0,1.0
2025-11-25,10.89,10.89,10.66,10.77,565947,10.89,10.89,10.66,10.77,565947,0.0,1.0
2025-11-26,10.81,10.933,10.7,10.89,180400,10.81,10.933,10.7,10.89,180400,0.0,1.0