date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-04-10,5.75,10.0,4.73,5.25,4617050,5.75,10.0,4.73,5.25,4617050,0.0,1.0
2025-04-11,5.5,7.03,4.63,4.63,592628,5.5,7.03,4.63,4.63,592628,0.0,1.0
2025-04-14,5.6,5.65,5.0,5.02,359525,5.6,5.65,5.0,5.02,359525,0.0,1.0
2025-04-15,5.11,5.55,5.0,5.5,141149,5.11,5.55,5.0,5.5,141149,0.0,1.0
2025-04-16,5.15,5.6195,5.0,5.17,106916,5.15,5.6195,5.0,5.17,106916,0.0,1.0
2025-04-17,5.26,5.3,4.91,5.26,101624,5.26,5.3,4.91,5.26,101624,0.0,1.0
2025-04-21,5.04,5.14,4.85,5.14,71884,5.04,5.14,4.85,5.14,71884,0.0,1.0
2025-04-22,5.07,5.09,4.9011,4.93,29832,5.07,5.09,4.9011,4.93,29832,0.0,1.0
2025-04-23,6.245,6.4229,5.12,5.2,137565,6.245,6.4229,5.12,5.2,137565,0.0,1.0
2025-04-24,5.7,6.39,5.7,6.3,63270,5.7,6.39,5.7,6.3,63270,0.0,1.0
2025-04-25,5.85,5.96,5.62,5.63,15658,5.85,5.96,5.62,5.63,15658,0.0,1.0
2025-04-28,6.2,6.4319,5.849,5.88,66452,6.2,6.4319,5.849,5.88,66452,0.0,1.0
2025-04-29,6.9,7.17,5.95,6.39,107708,6.9,7.17,5.95,6.39,107708,0.0,1.0
2025-04-30,7.68,7.68,6.55,6.62,60707,7.68,7.68,6.55,6.62,60707,0.0,1.0
2025-05-01,7.9017,8.44,7.7,7.79,43449,7.9017,8.44,7.7,7.79,43449,0.0,1.0
2025-05-02,9.65,9.6997,7.96,7.96,143823,9.65,9.6997,7.96,7.96,143823,0.0,1.0
2025-05-05,11.08,11.86,9.0001,9.48,137646,11.08,11.86,9.0001,9.48,137646,0.0,1.0
2025-05-06,10.27,11.84,9.2,10.88,151426,10.27,11.84,9.2,10.88,151426,0.0,1.0
2025-05-07,9.935,10.9678,9.82,10.35,26661,9.935,10.9678,9.82,10.35,26661,0.0,1.0
2025-05-08,9.73,10.49,9.615,10.16,18943,9.73,10.49,9.615,10.16,18943,0.0,1.0
2025-05-09,10.65,10.981,9.1827,9.51,57300,10.65,10.981,9.1827,9.51,57300,0.0,1.0
2025-05-12,10.47,11.5,10.2242,10.53,36550,10.47,11.5,10.2242,10.53,36550,0.0,1.0
2025-05-13,8.88,10.48,8.2,10.48,171578,8.88,10.48,8.2,10.48,171578,0.0,1.0
2025-05-14,10.08,10.36,8.85,8.89,25577,10.08,10.36,8.85,8.89,25577,0.0,1.0
2025-05-15,10.28,10.42,9.505,10.08,47017,10.28,10.42,9.505,10.08,47017,0.0,1.0
2025-05-16,10.57,10.68,10.195,10.4,42391,10.57,10.68,10.195,10.4,42391,0.0,1.0
2025-05-19,11.15,11.3988,10.0,10.2905,38392,11.15,11.3988,10.0,10.2905,38392,0.0,1.0
2025-05-20,12.4,13.0692,11.2,11.2577,71049,12.4,13.0692,11.2,11.2577,71049,0.0,1.0
2025-05-21,16.16,17.2401,12.8,12.8,277777,16.16,17.2401,12.8,12.8,277777,0.0,1.0
2025-05-22,17.39,19.6876,16.37,17.0,169853,17.39,19.6876,16.37,17.0,169853,0.0,1.0
2025-05-23,16.11,17.4845,13.39,17.1,153232,16.11,17.4845,13.39,17.1,153232,0.0,1.0
2025-05-27,16.56,17.0,14.56,17.0,58737,16.56,17.0,14.56,17.0,58737,0.0,1.0
2025-05-28,16.8,16.8992,15.53,15.53,14924,16.8,16.8992,15.53,15.53,14924,0.0,1.0
2025-05-29,16.22,16.6,15.98,16.46,24738,16.22,16.6,15.98,16.46,24738,0.0,1.0
2025-05-30,16.38,16.4,14.8,16.0,36522,16.38,16.4,14.8,16.0,36522,0.0,1.0
2025-06-02,16.04,17.05,16.01,16.36,35449,16.04,17.05,16.01,16.36,35449,0.0,1.0
2025-06-03,16.14,16.6,16.1128,16.31,12622,16.14,16.6,16.1128,16.31,12622,0.0,1.0
2025-06-04,15.75,16.5,15.5209,16.18,16917,15.75,16.5,15.5209,16.18,16917,0.0,1.0
2025-06-05,15.46,15.9489,15.03,15.75,23729,15.46,15.9489,15.03,15.75,23729,0.0,1.0
2025-06-06,14.71,15.6781,13.792,15.6,47006,14.71,15.6781,13.792,15.6,47006,0.0,1.0
2025-06-09,14.9,15.6,14.8,15.5,22443,14.9,15.6,14.8,15.5,22443,0.0,1.0
2025-06-10,15.09,15.88,14.53,14.8,26490,15.09,15.88,14.53,14.8,26490,0.0,1.0
2025-06-11,14.3,15.86,13.9617,15.0624,60854,14.3,15.86,13.9617,15.0624,60854,0.0,1.0
2025-06-12,13.32,15.0,13.31,14.8964,41257,13.32,15.0,13.31,14.8964,41257,0.0,1.0
2025-06-13,15.42,15.9,13.48,13.48,29183,15.42,15.9,13.48,13.48,29183,0.0,1.0
2025-06-16,15.1,16.4125,14.64,15.66,31258,15.1,16.4125,14.64,15.66,31258,0.0,1.0
2025-06-17,13.58,15.61,13.2273,14.76,35598,13.58,15.61,13.2273,14.76,35598,0.0,1.0
2025-06-18,12.6,14.5,12.6,13.5,49505,12.6,14.5,12.6,13.5,49505,0.0,1.0
2025-06-20,11.19,13.16,11.0,12.65,168847,11.19,13.16,11.0,12.65,168847,0.0,1.0
2025-06-23,13.14,13.32,11.4,11.4,52292,13.14,13.32,11.4,11.4,52292,0.0,1.0
2025-06-24,14.06,14.4999,12.5219,12.99,45261,14.06,14.4999,12.5219,12.99,45261,0.0,1.0
2025-06-25,14.0,14.9,13.96,14.8831,16258,14.0,14.9,13.96,14.8831,16258,0.0,1.0
2025-06-26,13.67,14.0,12.927533,14.0,19348,13.67,14.0,12.927533,14.0,19348,0.0,1.0
2025-06-27,14.45,14.45,13.2352,13.545,17441,14.45,14.45,13.2352,13.545,17441,0.0,1.0
2025-06-30,13.645,13.98,13.26,13.98,11417,13.645,13.98,13.26,13.98,11417,0.0,1.0
2025-07-01,13.295,13.645,13.0,13.5,11646,13.295,13.645,13.0,13.5,11646,0.0,1.0
2025-07-02,13.73,13.73,12.9,13.0,5376,13.73,13.73,12.9,13.0,5376,0.0,1.0
2025-07-03,12.4,13.65,12.4,13.06,18672,12.4,13.65,12.4,13.06,18672,0.0,1.0
2025-07-07,12.5,13.5,12.32,13.32,12502,12.5,13.5,12.32,13.32,12502,0.0,1.0
2025-07-08,12.68,13.35,12.17,13.0,17040,12.68,13.35,12.17,13.0,17040,0.0,1.0
2025-07-09,12.14,13.0,12.14,13.0,5268,12.14,13.0,12.14,13.0,5268,0.0,1.0
2025-07-10,13.44,13.44,12.245,12.245,14759,13.44,13.44,12.245,12.245,14759,0.0,1.0
2025-07-11,13.29,14.6093,12.93,12.93,50132,13.29,14.6093,12.93,12.93,50132,0.0,1.0
2025-07-14,12.4,13.55,12.0123,13.5,35111,12.4,13.55,12.0123,13.5,35111,0.0,1.0
2025-07-15,12.04,12.99,12.0,12.4,16061,12.04,12.99,12.0,12.4,16061,0.0,1.0
2025-07-16,12.28,12.7,12.1,12.7,12868,12.28,12.7,12.1,12.7,12868,0.0,1.0
2025-07-17,13.26,13.26,12.2,12.4,15200,13.26,13.26,12.2,12.4,15200,0.0,1.0
2025-07-18,13.06,14.1842,13.025,13.86,24446,13.06,14.1842,13.025,13.86,24446,0.0,1.0
2025-07-21,10.21,12.6,8.85,12.35,233096,10.21,12.6,8.85,12.35,233096,0.0,1.0
2025-07-22,8.31,10.2,8.27,9.6,143707,8.31,10.2,8.27,9.6,143707,0.0,1.0
2025-07-23,6.32,8.49,6.2401,8.49,389450,6.32,8.49,6.2401,8.49,389450,0.0,1.0
2025-07-24,8.9,10.15,7.0015,7.29,1701442,8.9,10.15,7.0015,7.29,1701442,0.0,1.0
2025-07-25,9.09,10.3542,8.46,8.46,223463,9.09,10.3542,8.46,8.46,223463,0.0,1.0
2025-07-28,8.85,9.6427,8.18,8.99,81882,8.85,9.6427,8.18,8.99,81882,0.0,1.0
2025-07-29,8.9,9.09,7.92,8.8,68864,8.9,9.09,7.92,8.8,68864,0.0,1.0
2025-07-30,8.84,9.25,8.45,8.54,16917,8.84,9.25,8.45,8.54,16917,0.0,1.0
2025-07-31,9.45,10.12,8.5201,8.88,85929,9.45,10.12,8.5201,8.88,85929,0.0,1.0
2025-08-01,9.2,9.81,8.41,9.5,77125,9.2,9.81,8.41,9.5,77125,0.0,1.0
2025-08-04,9.01,9.5476,8.88,8.91,25440,9.01,9.5476,8.88,8.91,25440,0.0,1.0
2025-08-05,9.225,9.7,8.81,8.9,29133,9.225,9.7,8.81,8.9,29133,0.0,1.0
2025-08-06,9.13,9.3982,8.73,9.29,37780,9.13,9.3982,8.73,9.29,37780,0.0,1.0
2025-08-07,9.01,9.25,8.66,8.66,33607,9.01,9.25,8.66,8.66,33607,0.0,1.0
2025-08-08,8.5,9.37,8.43,9.37,51705,8.5,9.37,8.43,9.37,51705,0.0,1.0
2025-08-11,8.45,8.75,7.6,8.52,82336,8.45,8.75,7.6,8.52,82336,0.0,1.0
2025-08-12,8.82,9.03,7.972,7.98,46086,8.82,9.03,7.972,7.98,46086,0.0,1.0
2025-08-13,8.74,8.9563,8.26,8.61,30052,8.74,8.9563,8.26,8.61,30052,0.0,1.0
2025-08-14,8.95,9.0,8.2,8.565,19612,8.95,9.0,8.2,8.565,19612,0.0,1.0
2025-08-15,9.15,9.2,8.2,8.5,19896,9.15,9.2,8.2,8.5,19896,0.0,1.0
2025-08-18,9.8,9.9,9.2,9.2,61757,9.8,9.9,9.2,9.2,61757,0.0,1.0
2025-08-19,9.34,9.93,8.98,9.4023,28386,9.34,9.93,8.98,9.4023,28386,0.0,1.0
2025-08-20,9.35,9.42,8.76,9.37,26156,9.35,9.42,8.76,9.37,26156,0.0,1.0
2025-08-21,8.71,9.38,8.71,9.15,16805,8.71,9.38,8.71,9.15,16805,0.0,1.0
2025-08-22,8.15,10.6,8.15,9.23,211624,8.15,10.6,8.15,9.23,211624,0.0,1.0
2025-08-25,6.88,8.06,6.85,8.06,241299,6.88,8.06,6.85,8.06,241299,0.0,1.0
2025-08-26,7.22,7.43,6.84,7.3531,117807,7.22,7.43,6.84,7.3531,117807,0.0,1.0
2025-08-27,7.07,7.47,6.45,7.33,145486,7.07,7.47,6.45,7.33,145486,0.0,1.0
2025-08-28,6.73,7.0691,6.7,7.015,15314,6.73,7.0691,6.7,7.015,15314,0.0,1.0
2025-08-29,6.8,7.0703,6.7,6.81,10090,6.8,7.0703,6.7,6.81,10090,0.0,1.0
2025-09-02,7.02,7.12,6.632,6.7,21610,7.02,7.12,6.632,6.7,21610,0.0,1.0
2025-09-03,6.69,6.85,6.405,6.85,21483,6.69,6.85,6.405,6.85,21483,0.0,1.0
2025-09-04,6.235,6.4546,6.13,6.34,31223,6.235,6.4546,6.13,6.34,31223,0.0,1.0
2025-09-05,5.72,6.35,5.59,6.01,30713,5.72,6.35,5.59,6.01,30713,0.0,1.0
2025-09-08,4.75,5.8619,4.51,5.57,134715,4.75,5.8619,4.51,5.57,134715,0.0,1.0
2025-09-09,5.42,5.8,4.69,4.72,67698,5.42,5.8,4.69,4.72,67698,0.0,1.0
2025-09-10,5.12,5.68,4.68,5.48,43804,5.12,5.68,4.68,5.48,43804,0.0,1.0
2025-09-11,5.425,5.81,5.12,5.12,24086,5.425,5.81,5.12,5.12,24086,0.0,1.0
2025-09-12,5.215,5.75,5.18,5.275,13330,5.215,5.75,5.18,5.275,13330,0.0,1.0
2025-09-15,5.12,5.5,5.08,5.24,27613,5.12,5.5,5.08,5.24,27613,0.0,1.0
2025-09-16,5.39,5.61,5.01,5.01,22418,5.39,5.61,5.01,5.01,22418,0.0,1.0
2025-09-17,5.11,5.56,5.11,5.56,15972,5.11,5.56,5.11,5.56,15972,0.0,1.0
2025-09-18,5.09,5.375,5.07,5.07,13542,5.09,5.375,5.07,5.07,13542,0.0,1.0
2025-09-19,5.14,5.2999,5.0,5.01,12312,5.14,5.2999,5.0,5.01,12312,0.0,1.0
2025-09-22,5.25,5.43,4.98,5.08,29084,5.25,5.43,4.98,5.08,29084,0.0,1.0
2025-09-23,5.0,5.4,5.0,5.33,7539,5.0,5.4,5.0,5.33,7539,0.0,1.0
2025-09-24,4.9141,5.2564,4.8,4.94,20176,4.9141,5.2564,4.8,4.94,20176,0.0,1.0
2025-09-25,4.76,5.1957,4.68,5.1957,17235,4.76,5.1957,4.68,5.1957,17235,0.0,1.0
2025-09-26,4.9608,5.1,4.5932,4.98,59179,4.9608,5.1,4.5932,4.98,59179,0.0,1.0
2025-09-29,5.18,5.715,4.86,5.19,92808,5.18,5.715,4.86,5.19,92808,0.0,1.0
2025-09-30,6.02,6.34,5.32,5.38,178958,6.02,6.34,5.32,5.38,178958,0.0,1.0
2025-10-01,5.965,6.2,5.65,5.89,39528,5.965,6.2,5.65,5.89,39528,0.0,1.0
2025-10-02,5.6714,6.14,5.3801,5.96,32740,5.6714,6.14,5.3801,5.96,32740,0.0,1.0
2025-10-03,5.6,5.7399,5.51,5.51,12156,5.6,5.7399,5.51,5.51,12156,0.0,1.0
2025-10-06,5.42,5.74,5.135,5.53,20987,5.42,5.74,5.135,5.53,20987,0.0,1.0
2025-10-07,5.4,5.7,5.21,5.21,22151,5.4,5.7,5.21,5.21,22151,0.0,1.0
2025-10-08,5.3219,5.6641,5.3219,5.6641,5103,5.3219,5.6641,5.3219,5.6641,5103,0.0,1.0
2025-10-09,5.54,5.59,5.25,5.47,22194,5.54,5.59,5.25,5.47,22194,0.0,1.0
2025-10-10,5.78,5.7999,5.3234,5.54,20990,5.78,5.7999,5.3234,5.54,20990,0.0,1.0
2025-10-13,5.88,6.0,5.44,5.8,18836,5.88,6.0,5.44,5.8,18836,0.0,1.0
2025-10-14,5.89,5.89,5.5201,5.69,13769,5.89,5.89,5.5201,5.69,13769,0.0,1.0
2025-10-15,5.78,5.8878,5.7057,5.73,14766,5.78,5.8878,5.7057,5.73,14766,0.0,1.0
2025-10-16,5.925,5.99,5.75,5.7981,28051,5.925,5.99,5.75,5.7981,28051,0.0,1.0
2025-10-17,5.98,5.98,5.679,5.76,9790,5.98,5.98,5.679,5.76,9790,0.0,1.0
2025-10-20,5.74,6.0799,5.685,6.0,14087,5.74,6.0799,5.685,6.0,14087,0.0,1.0
2025-10-21,6.0,6.09,5.605,5.8,30039,6.0,6.09,5.605,5.8,30039,0.0,1.0
2025-10-22,6.08,6.1,5.52,5.52,17397,6.08,6.1,5.52,5.52,17397,0.0,1.0
2025-10-23,6.12,6.12,5.7101,5.7462,5931,6.12,6.12,5.7101,5.7462,5931,0.0,1.0
2025-10-24,6.2,6.2,6.0,6.1,8645,6.2,6.2,6.0,6.1,8645,0.0,1.0
2025-10-27,5.84,6.26,5.81,5.81,10163,5.84,6.26,5.81,5.81,10163,0.0,1.0
2025-10-28,5.95,5.98,5.8004,5.91,3770,5.95,5.98,5.8004,5.91,3770,0.0,1.0
2025-10-29,5.7995,5.96,5.5613,5.82,5763,5.7995,5.96,5.5613,5.82,5763,0.0,1.0
2025-10-30,5.98,6.245,5.78,6.16,21421,5.98,6.245,5.78,6.16,21421,0.0,1.0
2025-10-31,6.19,6.25,5.83,5.83,10738,6.19,6.25,5.83,5.83,10738,0.0,1.0
2025-11-03,6.12,6.12,5.92,5.982,5098,6.12,6.12,5.92,5.982,5098,0.0,1.0
2025-11-04,5.915,5.915,5.6043,5.6043,4322,5.915,5.915,5.6043,5.6043,4322,0.0,1.0
2025-11-05,5.88,5.88,5.68,5.83,4702,5.88,5.88,5.68,5.83,4702,0.0,1.0
2025-11-06,5.99,5.99,5.5565,5.5565,9361,5.99,5.99,5.5565,5.5565,9361,0.0,1.0
2025-11-07,5.75,5.9008,5.7,5.71,4412,5.75,5.9008,5.7,5.71,4412,0.0,1.0
2025-11-10,5.86,5.9099,5.58,5.6584,5212,5.86,5.9099,5.58,5.6584,5212,0.0,1.0
2025-11-11,5.79,5.9161,5.53,5.81,6606,5.79,5.9161,5.53,5.81,6606,0.0,1.0
2025-11-12,5.9,5.9,5.5001,5.6173,2636,5.9,5.9,5.5001,5.6173,2636,0.0,1.0
2025-11-13,5.86,6.4,5.5,5.84,48533,5.86,6.4,5.5,5.84,48533,0.0,1.0
2025-11-14,6.155,6.24,5.55,5.85,21297,6.155,6.24,5.55,5.85,21297,0.0,1.0
2025-11-17,6.13,6.13,6.065,6.065,1855,6.13,6.13,6.065,6.065,1855,0.0,1.0
2025-11-18,6.12,6.12,5.85,6.0,2479,6.12,6.12,5.85,6.0,2479,0.0,1.0
2025-11-19,6.1,6.1,5.605,5.92,9001,6.1,6.1,5.605,5.92,9001,0.0,1.0
2025-11-20,6.11,6.14,5.6374,5.6374,8692,6.11,6.14,5.6374,5.6374,8692,0.0,1.0
2025-11-21,5.56,5.95,5.5,5.68,11960,5.56,5.95,5.5,5.68,11960,0.0,1.0
2025-11-24,5.9,6.3,5.52,5.9,24861,5.9,6.3,5.52,5.9,24861,0.0,1.0
2025-11-25,6.1,6.1,5.7446,5.99,25493,6.1,6.1,5.7446,5.99,25493,0.0,1.0
2025-11-26,5.87,5.87,5.87,5.87,1581,5.87,5.87,5.87,5.87,1581,0.0,1.0