date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-05-07,11.72,11.99,10.13,10.25,120197,11.72,11.99,10.13,10.25,120197,0.0,1.0
2025-05-08,10.77,11.41,10.4,11.3,358002,10.77,11.41,10.4,11.3,358002,0.0,1.0
2025-05-09,10.4,10.775,10.24,10.32,149148,10.4,10.775,10.24,10.32,149148,0.0,1.0
2025-05-12,10.95,11.19,10.2,10.45,272554,10.95,11.19,10.2,10.45,272554,0.0,1.0
2025-05-13,11.35,11.47,10.9,10.9,123803,11.35,11.47,10.9,10.9,123803,0.0,1.0
2025-05-14,10.08,11.38,9.85,11.21,471695,10.08,11.38,9.85,11.21,471695,0.0,1.0
2025-05-15,10.15,10.3,9.94,10.02,308139,10.15,10.3,9.94,10.02,308139,0.0,1.0
2025-05-16,9.72,10.39,9.72,10.14,130009,9.72,10.39,9.72,10.14,130009,0.0,1.0
2025-05-19,10.01,10.1,9.72,9.72,80986,10.01,10.1,9.72,9.72,80986,0.0,1.0
2025-05-20,9.86,10.2,9.85,10.2,95679,9.86,10.2,9.85,10.2,95679,0.0,1.0
2025-05-21,9.41,9.9,9.4,9.78,87191,9.41,9.9,9.4,9.78,87191,0.0,1.0
2025-05-22,9.55,9.635,9.1,9.25,137179,9.55,9.635,9.1,9.25,137179,0.0,1.0
2025-05-23,9.39,9.53,9.28,9.36,93736,9.39,9.53,9.28,9.36,93736,0.0,1.0
2025-05-27,9.52,9.63,9.34,9.34,74345,9.52,9.63,9.34,9.34,74345,0.0,1.0
2025-05-28,9.41,9.6,9.19,9.5,63573,9.41,9.6,9.19,9.5,63573,0.0,1.0
2025-05-29,9.37,9.5,9.33,9.35,75798,9.37,9.5,9.33,9.35,75798,0.0,1.0
2025-05-30,9.36,9.44,9.25,9.27,107898,9.36,9.44,9.25,9.27,107898,0.0,1.0
2025-06-02,9.22,9.34,9.18,9.28,128780,9.22,9.34,9.18,9.28,128780,0.0,1.0
2025-06-03,9.29,9.42,9.025,9.19,132515,9.29,9.42,9.025,9.19,132515,0.0,1.0
2025-06-04,8.95,9.29,8.91,9.29,118633,8.95,9.29,8.91,9.29,118633,0.0,1.0
2025-06-05,8.64,9.0,8.6,9.0,222898,8.64,9.0,8.6,9.0,222898,0.0,1.0
2025-06-06,9.09,9.1,8.66,8.71,195311,9.09,9.1,8.66,8.71,195311,0.0,1.0
2025-06-09,9.61,9.66,9.115,9.12,159960,9.61,9.66,9.115,9.12,159960,0.0,1.0
2025-06-10,10.07,10.165,9.43,9.43,233385,10.07,10.165,9.43,9.43,233385,0.0,1.0
2025-06-11,10.37,10.39,9.95,9.95,125191,10.37,10.39,9.95,9.95,125191,0.0,1.0
2025-06-12,10.33,10.55,10.23,10.23,108339,10.33,10.55,10.23,10.23,108339,0.0,1.0
2025-06-13,10.38,10.45,10.2,10.23,127353,10.38,10.45,10.2,10.23,127353,0.0,1.0
2025-06-16,10.32,10.59,10.2,10.36,66168,10.32,10.59,10.2,10.36,66168,0.0,1.0
2025-06-17,9.67,10.425,9.66,10.41,119126,9.67,10.425,9.66,10.41,119126,0.0,1.0
2025-06-18,9.41,9.71,9.35,9.59,54348,9.41,9.71,9.35,9.59,54348,0.0,1.0
2025-06-20,9.34,9.58,9.04,9.48,135201,9.34,9.58,9.04,9.48,135201,0.0,1.0
2025-06-23,9.6,9.935,9.3,9.3,102822,9.6,9.935,9.3,9.3,102822,0.0,1.0
2025-06-24,9.17,9.6,9.11,9.46,99843,9.17,9.6,9.11,9.46,99843,0.0,1.0
2025-06-25,9.12,9.31,9.02,9.31,63277,9.12,9.31,9.02,9.31,63277,0.0,1.0
2025-06-26,9.37,9.37,8.97,9.06,94581,9.37,9.37,8.97,9.06,94581,0.0,1.0
2025-06-27,9.05,9.3,8.9,9.1,151174,9.05,9.3,8.9,9.1,151174,0.0,1.0
2025-06-30,8.67,9.09,8.67,8.97,143448,8.67,9.09,8.67,8.97,143448,0.0,1.0
2025-07-01,8.64,9.04,8.46,8.49,130515,8.64,9.04,8.46,8.49,130515,0.0,1.0
2025-07-02,8.92,8.95,8.53,8.56,120957,8.92,8.95,8.53,8.56,120957,0.0,1.0
2025-07-03,9.09,9.2,8.865,9.0,59156,9.09,9.2,8.865,9.0,59156,0.0,1.0
2025-07-07,8.9,9.11,8.77,8.91,154415,8.9,9.11,8.77,8.91,154415,0.0,1.0
2025-07-08,9.02,9.145,8.86,8.86,95688,9.02,9.145,8.86,8.86,95688,0.0,1.0
2025-07-09,9.02,9.0891,8.93,9.04,97113,9.02,9.0891,8.93,9.04,97113,0.0,1.0
2025-07-10,9.52,9.55,8.9,8.9,95343,9.52,9.55,8.9,8.9,95343,0.0,1.0
2025-07-11,9.59,9.68,9.4117,9.5,184826,9.59,9.68,9.4117,9.5,184826,0.0,1.0
2025-07-14,9.27,9.6999,9.25,9.49,161751,9.27,9.6999,9.25,9.49,161751,0.0,1.0
2025-07-15,9.09,9.39,9.07,9.37,130035,9.09,9.39,9.07,9.37,130035,0.0,1.0
2025-07-16,9.4,9.45,9.0,9.0,74669,9.4,9.45,9.0,9.0,74669,0.0,1.0
2025-07-17,9.29,9.5699,9.2,9.53,97328,9.29,9.5699,9.2,9.53,97328,0.0,1.0
2025-07-18,9.37,9.63,9.2999,9.36,112449,9.37,9.63,9.2999,9.36,112449,0.0,1.0
2025-07-21,9.2,9.45,9.2,9.3,62108,9.2,9.45,9.2,9.3,62108,0.0,1.0
2025-07-22,9.35,9.57,9.2,9.2,69632,9.35,9.57,9.2,9.2,69632,0.0,1.0
2025-07-23,9.61,9.62,9.42,9.42,50171,9.61,9.62,9.42,9.42,50171,0.0,1.0
2025-07-24,9.29,9.585,9.265,9.48,41712,9.29,9.585,9.265,9.48,41712,0.0,1.0
2025-07-25,9.19,9.38,9.135,9.3,38981,9.19,9.38,9.135,9.3,38981,0.0,1.0
2025-07-28,9.17,9.33,9.15,9.15,65710,9.17,9.33,9.15,9.15,65710,0.0,1.0
2025-07-29,9.1,9.2292,9.06,9.16,47705,9.1,9.2292,9.06,9.16,47705,0.0,1.0
2025-07-30,9.12,9.32,9.06,9.08,50203,9.12,9.32,9.06,9.08,50203,0.0,1.0
2025-07-31,9.0,9.19,8.81,9.01,246803,9.0,9.19,8.81,9.01,246803,0.0,1.0
2025-08-01,9.2,9.225,8.91,8.91,81388,9.2,9.225,8.91,8.91,81388,0.0,1.0
2025-08-04,9.78,9.95,9.09,9.09,99559,9.78,9.95,9.09,9.09,99559,0.0,1.0
2025-08-05,9.93,10.0665,9.62,9.69,95076,9.93,10.0665,9.62,9.69,95076,0.0,1.0
2025-08-06,9.79,9.9,9.67,9.9,85427,9.79,9.9,9.67,9.9,85427,0.0,1.0
2025-08-07,9.75,9.995,9.75,9.75,81995,9.75,9.995,9.75,9.75,81995,0.0,1.0
2025-08-08,9.22,9.85,9.18,9.75,147155,9.22,9.85,9.18,9.75,147155,0.0,1.0
2025-08-11,9.23,9.42,9.17,9.25,85015,9.23,9.42,9.17,9.25,85015,0.0,1.0
2025-08-12,9.51,9.6133,9.2,9.2,145980,9.51,9.6133,9.2,9.2,145980,0.0,1.0
2025-08-13,9.59,9.65,9.55,9.64,93731,9.59,9.65,9.55,9.64,93731,0.0,1.0
2025-08-14,9.07,9.52,8.94,9.5,125588,9.07,9.52,8.94,9.5,125588,0.0,1.0
2025-08-15,8.91,9.18,8.9,9.12,95835,8.91,9.18,8.9,9.12,95835,0.0,1.0
2025-08-18,9.27,9.4116,8.9,8.9,112161,9.27,9.4116,8.9,8.9,112161,0.0,1.0
2025-08-19,9.13,9.457,9.095,9.33,77024,9.13,9.457,9.095,9.33,77024,0.0,1.0
2025-08-20,9.16,9.3,9.09,9.14,112191,9.16,9.3,9.09,9.14,112191,0.0,1.0
2025-08-21,9.2,9.35,9.13,9.14,56797,9.2,9.35,9.13,9.14,56797,0.0,1.0
2025-08-22,9.61,9.66,9.22,9.22,94636,9.61,9.66,9.22,9.22,94636,0.0,1.0
2025-08-25,10.08,10.24,9.62,9.62,123752,10.08,10.24,9.62,9.62,123752,0.0,1.0
2025-08-26,10.11,10.255,10.03,10.03,77725,10.11,10.255,10.03,10.03,77725,0.0,1.0
2025-08-27,10.23,10.25,10.05,10.05,118829,10.23,10.25,10.05,10.05,118829,0.0,1.0
2025-08-28,10.55,10.715,10.25,10.35,97949,10.55,10.715,10.25,10.35,97949,0.0,1.0
2025-08-29,10.56,10.61,10.42,10.5,80655,10.56,10.61,10.42,10.5,80655,0.0,1.0
2025-09-02,10.09,10.7431,10.08,10.56,90004,10.09,10.7431,10.08,10.56,90004,0.0,1.0
2025-09-03,10.21,10.28,10.02,10.02,98839,10.21,10.28,10.02,10.02,98839,0.0,1.0
2025-09-04,10.42,10.45,10.3,10.3,53822,10.42,10.45,10.3,10.3,53822,0.0,1.0
2025-09-05,10.63,10.6799,10.39,10.45,133058,10.63,10.6799,10.39,10.45,133058,0.0,1.0
2025-09-08,11.16,11.19,10.54,10.54,100847,11.16,11.19,10.54,10.54,100847,0.0,1.0
2025-09-09,11.69,11.75,11.2,11.2,132842,11.69,11.75,11.2,11.2,132842,0.0,1.0
2025-09-10,11.77,11.835,11.51,11.51,91605,11.77,11.835,11.51,11.51,91605,0.0,1.0
2025-09-11,12.18,12.32,11.7748,11.8,154160,12.18,12.32,11.7748,11.8,154160,0.0,1.0
2025-09-12,12.0,12.305,11.98,12.15,68479,12.0,12.305,11.98,12.15,68479,0.0,1.0
2025-09-15,12.29,12.29,12.0,12.01,53287,12.29,12.29,12.0,12.01,53287,0.0,1.0
2025-09-16,12.05,12.42,12.03,12.38,52845,12.05,12.42,12.03,12.38,52845,0.0,1.0
2025-09-17,12.02,12.45,11.92,11.92,75766,12.02,12.45,11.92,11.92,75766,0.0,1.0
2025-09-18,12.34,12.39,12.055,12.16,56772,12.34,12.39,12.055,12.16,56772,0.0,1.0
2025-09-19,11.77,12.31,11.77,12.31,118206,11.77,12.31,11.77,12.31,118206,0.0,1.0
2025-09-22,12.2,12.21,11.7,11.72,49259,12.2,12.21,11.7,11.72,49259,0.0,1.0
2025-09-23,12.59,12.7217,12.2,12.2,81927,12.59,12.7217,12.2,12.2,81927,0.0,1.0
2025-09-24,12.75,12.8,12.47,12.47,64016,12.75,12.8,12.47,12.47,64016,0.0,1.0
2025-09-25,12.74,12.85,12.48,12.48,51299,12.74,12.85,12.48,12.48,51299,0.0,1.0
2025-09-26,12.71,12.7725,12.43,12.57,44621,12.71,12.7725,12.43,12.57,44621,0.0,1.0
2025-09-29,14.5,14.9676,12.7,12.7,306465,14.5,14.9676,12.7,12.7,306465,0.0,1.0
2025-09-30,14.37,14.48,14.1,14.47,91124,14.37,14.48,14.1,14.47,91124,0.0,1.0
2025-10-01,14.25,14.38,14.18,14.18,56808,14.25,14.38,14.18,14.18,56808,0.0,1.0
2025-10-02,14.36,14.38,14.02,14.04,78576,14.36,14.38,14.02,14.04,78576,0.0,1.0
2025-10-03,14.2,14.47,14.1,14.1,72167,14.2,14.47,14.1,14.1,72167,0.0,1.0
2025-10-06,14.56,14.76,14.12,14.28,93714,14.56,14.76,14.12,14.28,93714,0.0,1.0
2025-10-07,14.6,14.7108,14.37,14.49,57969,14.6,14.7108,14.37,14.49,57969,0.0,1.0
2025-10-08,14.2,14.75,14.2,14.75,47177,14.2,14.75,14.2,14.75,47177,0.0,1.0
2025-10-09,14.34,14.42,14.02,14.02,75011,14.34,14.42,14.02,14.02,75011,0.0,1.0
2025-10-10,13.43,14.37,13.175,14.37,111926,13.43,14.37,13.175,14.37,111926,0.0,1.0
2025-10-13,13.51,14.0,13.3,13.43,76649,13.51,14.0,13.3,13.43,76649,0.0,1.0
2025-10-14,13.5,13.72,13.1438,13.26,81232,13.5,13.72,13.1438,13.26,81232,0.0,1.0
2025-10-15,13.02,13.73,12.76,13.53,92609,13.02,13.73,12.76,13.53,92609,0.0,1.0
2025-10-16,12.56,13.09,12.29,13.09,54384,12.56,13.09,12.29,13.09,54384,0.0,1.0
2025-10-17,12.89,13.16,12.59,12.59,58860,12.89,13.16,12.59,12.59,58860,0.0,1.0
2025-10-20,12.98,13.235,12.8,12.8,29503,12.98,13.235,12.8,12.8,29503,0.0,1.0
2025-10-21,12.65,12.91,12.64,12.855,27719,12.65,12.91,12.64,12.855,27719,0.0,1.0
2025-10-22,12.96,12.99,12.6001,12.68,31887,12.96,12.99,12.6001,12.68,31887,0.0,1.0
2025-10-23,13.03,13.215,13.02,13.02,27593,13.03,13.215,13.02,13.02,27593,0.0,1.0
2025-10-24,13.13,13.64,13.05,13.24,42416,13.13,13.64,13.05,13.24,42416,0.0,1.0
2025-10-27,12.62,13.34,12.6,13.11,25293,12.62,13.34,12.6,13.11,25293,0.0,1.0
2025-10-28,12.91,12.945,12.6,12.6,27200,12.91,12.945,12.6,12.6,27200,0.0,1.0
2025-10-29,12.89,13.15,12.72,12.87,43358,12.89,13.15,12.72,12.87,43358,0.0,1.0
2025-10-30,12.79,12.9899,12.7,12.82,24301,12.79,12.9899,12.7,12.82,24301,0.0,1.0
2025-10-31,12.94,13.01,12.7,12.73,38609,12.94,13.01,12.7,12.73,38609,0.0,1.0
2025-11-03,12.87,13.06,12.76,12.94,27265,12.87,13.06,12.76,12.94,27265,0.0,1.0
2025-11-04,12.87,13.08,12.7,12.7,29494,12.87,13.08,12.7,12.7,29494,0.0,1.0
2025-11-05,13.18,13.252,12.86,12.94,42984,13.18,13.252,12.86,12.94,42984,0.0,1.0
2025-11-06,12.69,13.09,12.665,13.01,41041,12.69,13.09,12.665,13.01,41041,0.0,1.0
2025-11-07,12.66,12.885,12.51,12.61,16698,12.66,12.885,12.51,12.61,16698,0.0,1.0
2025-11-10,12.92,13.089,12.72,12.72,23430,12.92,13.089,12.72,12.72,23430,0.0,1.0
2025-11-11,13.01,13.135,12.74,12.74,18682,13.01,13.135,12.74,12.74,18682,0.0,1.0
2025-11-12,13.17,13.25,13.01,13.01,25659,13.17,13.25,13.01,13.01,25659,0.0,1.0
2025-11-13,13.72,13.88,13.01,13.01,91752,13.72,13.88,13.01,13.01,91752,0.0,1.0
2025-11-14,13.81,13.8616,13.27,13.62,52727,13.81,13.8616,13.27,13.62,52727,0.0,1.0
2025-11-17,13.88,14.15,13.02,13.71,99862,13.88,14.15,13.02,13.71,99862,0.0,1.0
2025-11-18,13.82,14.12,13.81,13.96,59042,13.82,14.12,13.81,13.96,59042,0.0,1.0
2025-11-19,14.14,14.618,13.71,13.71,45501,14.14,14.618,13.71,13.71,45501,0.0,1.0
2025-11-20,14.01,14.4,13.8,14.33,35188,14.01,14.4,13.8,14.33,35188,0.0,1.0
2025-11-21,15.63,15.82,14.04,14.04,142921,15.63,15.82,14.04,14.04,142921,0.0,1.0
2025-11-24,17.24,17.31,16.2361,16.35,210343,17.24,17.31,16.2361,16.35,210343,0.0,1.0
2025-11-25,16.5,17.57,16.38,17.29,73490,16.5,17.57,16.38,17.29,73490,0.0,1.0
2025-11-26,16.42,16.5,16.2,16.46,42657,16.42,16.5,16.2,16.46,42657,0.0,1.0