date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-03-06,0.1924,0.1924,0.1924,0.1924,733,0.1924,0.1924,0.1924,0.1924,733,0.0,1.0
2025-03-07,0.1801,0.1801,0.18,0.18,5838,0.1801,0.1801,0.18,0.18,5838,0.0,1.0
2025-03-11,0.18,0.18,0.18,0.18,350000,0.18,0.18,0.18,0.18,350000,0.0,1.0
2025-03-12,0.1937,0.1937,0.1937,0.1937,579,0.1937,0.1937,0.1937,0.1937,579,0.0,1.0
2025-03-13,0.19,0.2,0.19,0.196,3636,0.19,0.2,0.19,0.196,3636,0.0,1.0
2025-03-14,0.18,0.188,0.18,0.188,1814,0.18,0.188,0.18,0.188,1814,0.0,1.0
2025-03-17,0.18,0.18,0.18,0.18,0,0.18,0.18,0.18,0.18,0,0.0,1.0
2025-03-18,0.18,0.18,0.18,0.18,0,0.18,0.18,0.18,0.18,0,0.0,1.0
2025-03-19,0.2,0.2,0.2,0.2,100,0.2,0.2,0.2,0.2,100,0.0,1.0
2025-03-20,0.2,0.2,0.2,0.2,0,0.2,0.2,0.2,0.2,0,0.0,1.0
2025-03-21,0.2,0.2,0.2,0.2,0,0.2,0.2,0.2,0.2,0,0.0,1.0
2025-03-24,0.2,0.2,0.2,0.2,13,0.2,0.2,0.2,0.2,13,0.0,1.0
2025-03-25,0.2,0.2,0.2,0.2,0,0.2,0.2,0.2,0.2,0,0.0,1.0
2025-03-26,0.2,0.2,0.2,0.2,0,0.2,0.2,0.2,0.2,0,0.0,1.0
2025-03-27,0.1811,0.188,0.18,0.188,500,0.1811,0.188,0.18,0.188,500,0.0,1.0
2025-03-28,0.1811,0.1811,0.1811,0.1811,0,0.1811,0.1811,0.1811,0.1811,0,0.0,1.0
2025-03-31,0.1811,0.1811,0.1811,0.1811,0,0.1811,0.1811,0.1811,0.1811,0,0.0,1.0
2025-04-01,0.1811,0.1811,0.1811,0.1811,0,0.1811,0.1811,0.1811,0.1811,0,0.0,1.0
2025-04-02,0.19,0.2,0.19,0.2,75100,0.19,0.2,0.19,0.2,75100,0.0,1.0
2025-04-03,0.1792,0.1792,0.1754,0.1755,746,0.1792,0.1792,0.1754,0.1755,746,0.0,1.0
2025-04-04,0.18,0.22,0.18,0.18,51833,0.18,0.22,0.18,0.18,51833,0.0,1.0
2025-04-07,0.18,0.18,0.18,0.18,193,0.18,0.18,0.18,0.18,193,0.0,1.0
2025-04-08,0.18,0.18,0.18,0.18,0,0.18,0.18,0.18,0.18,0,0.0,1.0
2025-04-09,0.18,0.2,0.18,0.1941,2844,0.18,0.2,0.18,0.1941,2844,0.0,1.0
2025-04-10,0.18,0.18,0.18,0.18,0,0.18,0.18,0.18,0.18,0,0.0,1.0
2025-04-11,0.19,0.19,0.16,0.1701,33900,0.19,0.19,0.16,0.1701,33900,0.0,1.0
2025-04-14,0.19,0.19,0.19,0.19,0,0.19,0.19,0.19,0.19,0,0.0,1.0
2025-04-15,0.19,0.19,0.19,0.19,0,0.19,0.19,0.19,0.19,0,0.0,1.0
2025-04-16,0.19,0.19,0.19,0.19,0,0.19,0.19,0.19,0.19,0,0.0,1.0
2025-04-17,0.1601,0.19,0.1601,0.166,4158,0.1601,0.19,0.1601,0.166,4158,0.0,1.0
2025-04-21,0.1601,0.1601,0.1601,0.1601,0,0.1601,0.1601,0.1601,0.1601,0,0.0,1.0
2025-04-22,0.1601,0.1601,0.1601,0.1601,0,0.1601,0.1601,0.1601,0.1601,0,0.0,1.0
2025-04-23,0.17,0.17,0.17,0.17,53331,0.17,0.17,0.17,0.17,53331,0.0,1.0
2025-04-24,0.17,0.17,0.17,0.17,0,0.17,0.17,0.17,0.17,0,0.0,1.0
2025-04-25,0.17,0.17,0.17,0.17,0,0.17,0.17,0.17,0.17,0,0.0,1.0
2025-04-28,0.17,0.17,0.17,0.17,0,0.17,0.17,0.17,0.17,0,0.0,1.0
2025-04-29,0.17,0.17,0.17,0.17,0,0.17,0.17,0.17,0.17,0,0.0,1.0
2025-04-30,0.17,0.17,0.17,0.17,0,0.17,0.17,0.17,0.17,0,0.0,1.0
2025-05-01,0.2,0.2,0.18,0.18,27091,0.2,0.2,0.18,0.18,27091,0.0,1.0
2025-05-02,0.21,0.21,0.2,0.2,1101,0.21,0.21,0.2,0.2,1101,0.0,1.0
2025-05-05,0.21,0.21,0.21,0.21,0,0.21,0.21,0.21,0.21,0,0.0,1.0
2025-05-06,0.21,0.21,0.21,0.21,5500,0.21,0.21,0.21,0.21,5500,0.0,1.0
2025-05-07,0.22,0.22,0.22,0.22,1500,0.22,0.22,0.22,0.22,1500,0.0,1.0
2025-05-08,0.22,0.22,0.22,0.22,0,0.22,0.22,0.22,0.22,0,0.0,1.0
2025-05-09,0.23,0.23,0.228,0.228,8600,0.23,0.23,0.228,0.228,8600,0.0,1.0
2025-05-12,0.23,0.23,0.23,0.23,1,0.23,0.23,0.23,0.23,1,0.0,1.0
2025-05-13,0.26,0.26,0.22,0.2499,8447,0.26,0.26,0.22,0.2499,8447,0.0,1.0
2025-05-14,0.26,0.26,0.26,0.26,0,0.26,0.26,0.26,0.26,0,0.0,1.0
2025-05-15,0.26,0.26,0.26,0.26,0,0.26,0.26,0.26,0.26,0,0.0,1.0
2025-05-16,0.259,0.2971,0.259,0.292,1741,0.259,0.2971,0.259,0.292,1741,0.0,1.0
2025-05-19,0.259,0.259,0.259,0.259,18,0.259,0.259,0.259,0.259,18,0.0,1.0
2025-05-20,0.259,0.259,0.259,0.259,0,0.259,0.259,0.259,0.259,0,0.0,1.0
2025-05-21,0.26,0.26,0.26,0.26,75000,0.26,0.26,0.26,0.26,75000,0.0,1.0
2025-05-22,0.26,0.26,0.26,0.26,25000,0.26,0.26,0.26,0.26,25000,0.0,1.0
2025-05-23,0.295,0.295,0.26,0.26,55500,0.295,0.295,0.26,0.26,55500,0.0,1.0
2025-05-27,0.32,0.32,0.29,0.29,6375,0.32,0.32,0.29,0.29,6375,0.0,1.0
2025-05-28,0.32,0.32,0.32,0.32,0,0.32,0.32,0.32,0.32,0,0.0,1.0
2025-05-29,0.3,0.3,0.3,0.3,4799,0.3,0.3,0.3,0.3,4799,0.0,1.0
2025-05-30,0.3,0.32,0.3,0.316,3840,0.3,0.32,0.3,0.316,3840,0.0,1.0
2025-06-02,0.3,0.3,0.3,0.3,0,0.3,0.3,0.3,0.3,0,0.0,1.0
2025-06-03,0.2718,0.29,0.27,0.29,100889,0.2718,0.29,0.27,0.29,100889,0.0,1.0
2025-06-04,0.3,0.3,0.3,0.3,4207,0.3,0.3,0.3,0.3,4207,0.0,1.0
2025-06-05,0.3,0.3,0.27825,0.3,5933,0.3,0.3,0.27825,0.3,5933,0.0,1.0
2025-06-06,0.3,0.3,0.3,0.3,3640,0.3,0.3,0.3,0.3,3640,0.0,1.0
2025-06-09,0.3,0.3,0.3,0.3,0,0.3,0.3,0.3,0.3,0,0.0,1.0
2025-06-10,0.3,0.32,0.3,0.316,898,0.3,0.32,0.3,0.316,898,0.0,1.0
2025-06-11,0.3,0.3,0.3,0.3,0,0.3,0.3,0.3,0.3,0,0.0,1.0
2025-06-12,0.3,0.3,0.3,0.3,0,0.3,0.3,0.3,0.3,0,0.0,1.0
2025-06-13,0.3,0.3,0.3,0.3,0,0.3,0.3,0.3,0.3,0,0.0,1.0
2025-06-16,0.3,0.3,0.255,0.3,40714,0.3,0.3,0.255,0.3,40714,0.0,1.0
2025-06-17,0.3403,0.3453,0.3,0.316,126220,0.3403,0.3453,0.3,0.316,126220,0.0,1.0
2025-06-18,0.35,0.35,0.301,0.325,24235,0.35,0.35,0.301,0.325,24235,0.0,1.0
2025-06-20,0.35,0.35,0.35,0.35,8,0.35,0.35,0.35,0.35,8,0.0,1.0
2025-06-23,0.35,0.35,0.34,0.35,53771,0.35,0.35,0.34,0.35,53771,0.0,1.0
2025-06-24,0.3073,0.35,0.3073,0.35,10386,0.3073,0.35,0.3073,0.35,10386,0.0,1.0
2025-06-25,0.35,0.354,0.3,0.354,12859,0.35,0.354,0.3,0.354,12859,0.0,1.0
2025-06-26,0.35,0.35,0.35,0.35,99,0.35,0.35,0.35,0.35,99,0.0,1.0
2025-06-27,0.34,0.35,0.34,0.35,10339,0.34,0.35,0.34,0.35,10339,0.0,1.0
2025-06-30,0.35,0.35,0.3,0.347,45800,0.35,0.35,0.3,0.347,45800,0.0,1.0
2025-07-01,0.35,0.35,0.35,0.35,0,0.35,0.35,0.35,0.35,0,0.0,1.0
2025-07-02,0.308,0.34,0.3,0.34,42018,0.308,0.34,0.3,0.34,42018,0.0,1.0
2025-07-03,0.3318,0.332,0.3,0.332,2282,0.3318,0.332,0.3,0.332,2282,0.0,1.0
2025-07-07,0.3318,0.3318,0.3318,0.3318,0,0.3318,0.3318,0.3318,0.3318,0,0.0,1.0
2025-07-08,0.31,0.34,0.3,0.34,7981,0.31,0.34,0.3,0.34,7981,0.0,1.0
2025-07-09,0.3,0.3035,0.3,0.3035,600,0.3,0.3035,0.3,0.3035,600,0.0,1.0
2025-07-10,0.3,0.3068,0.3,0.306,6885,0.3,0.3068,0.3,0.306,6885,0.0,1.0
2025-07-11,0.3061,0.3061,0.3,0.3,2418,0.3061,0.3061,0.3,0.3,2418,0.0,1.0
2025-07-14,0.3361,0.3361,0.3361,0.3361,256,0.3361,0.3361,0.3361,0.3361,256,0.0,1.0
2025-07-15,0.34,0.348,0.33,0.34,25594,0.34,0.348,0.33,0.34,25594,0.0,1.0
2025-07-16,0.3447,0.35,0.33,0.347,16299,0.3447,0.35,0.33,0.347,16299,0.0,1.0
2025-07-17,0.34,0.35,0.34,0.35,127513,0.34,0.35,0.34,0.35,127513,0.0,1.0
2025-07-18,0.3601,0.3601,0.36,0.36,1682,0.3601,0.3601,0.36,0.36,1682,0.0,1.0
2025-07-21,0.3601,0.3601,0.3601,0.3601,0,0.3601,0.3601,0.3601,0.3601,0,0.0,1.0
2025-07-22,0.3601,0.3601,0.3601,0.3601,20,0.3601,0.3601,0.3601,0.3601,20,0.0,1.0
2025-07-23,0.3301,0.3301,0.33,0.33,1088,0.3301,0.3301,0.33,0.33,1088,0.0,1.0
2025-07-24,0.3301,0.3301,0.3301,0.3301,0,0.3301,0.3301,0.3301,0.3301,0,0.0,1.0
2025-07-25,0.36,0.3712,0.36,0.36,2344,0.36,0.3712,0.36,0.36,2344,0.0,1.0
2025-07-28,0.33,0.33,0.33,0.33,4000,0.33,0.33,0.33,0.33,4000,0.0,1.0
2025-07-29,0.33,0.36,0.33,0.36,700,0.33,0.36,0.33,0.36,700,0.0,1.0
2025-07-30,0.33,0.33,0.33,0.33,0,0.33,0.33,0.33,0.33,0,0.0,1.0
2025-07-31,0.39,0.39,0.378,0.39,10503,0.39,0.39,0.378,0.39,10503,0.0,1.0
2025-08-01,0.38,0.38,0.38,0.38,531,0.38,0.38,0.38,0.38,531,0.0,1.0
2025-08-04,0.38,0.38,0.38,0.38,0,0.38,0.38,0.38,0.38,0,0.0,1.0
2025-08-05,0.38,0.38,0.38,0.38,0,0.38,0.38,0.38,0.38,0,0.0,1.0
2025-08-06,0.384,0.384,0.3101,0.3101,24595,0.384,0.384,0.3101,0.3101,24595,0.0,1.0
2025-08-07,0.384,0.384,0.384,0.384,0,0.384,0.384,0.384,0.384,0,0.0,1.0
2025-08-08,0.384,0.384,0.384,0.384,0,0.384,0.384,0.384,0.384,0,0.0,1.0
2025-08-11,0.384,0.384,0.384,0.384,14,0.384,0.384,0.384,0.384,14,0.0,1.0
2025-08-12,0.3101,0.3101,0.3101,0.3101,500,0.3101,0.3101,0.3101,0.3101,500,0.0,1.0
2025-08-13,0.3101,0.3101,0.3101,0.3101,97,0.3101,0.3101,0.3101,0.3101,97,0.0,1.0
2025-08-14,0.45,0.53,0.45,0.5,700621,0.45,0.53,0.45,0.5,700621,0.0,1.0
2025-08-15,0.5,0.5,0.43,0.43,230422,0.5,0.5,0.43,0.43,230422,0.0,1.0
2025-08-18,0.5,0.5299,0.4,0.45,109882,0.5,0.5299,0.4,0.45,109882,0.0,1.0
2025-08-19,0.4997,0.52,0.4885,0.5,53926,0.4997,0.52,0.4885,0.5,53926,0.0,1.0
2025-08-20,0.48,0.495,0.48,0.495,47929,0.48,0.495,0.48,0.495,47929,0.0,1.0
2025-08-21,0.48,0.4858,0.47,0.47,6008,0.48,0.4858,0.47,0.47,6008,0.0,1.0
2025-08-22,0.43,0.49,0.43,0.47,5345,0.43,0.49,0.43,0.47,5345,0.0,1.0
2025-08-25,0.43,0.43,0.43,0.43,8,0.43,0.43,0.43,0.43,8,0.0,1.0
2025-08-26,0.55,0.5501,0.47,0.47,563267,0.55,0.5501,0.47,0.47,563267,0.0,1.0
2025-08-27,0.5,0.5,0.4899,0.49,196027,0.5,0.5,0.4899,0.49,196027,0.0,1.0
2025-08-28,0.55,0.55,0.495001,0.5,380101,0.55,0.55,0.495001,0.5,380101,0.0,1.0
2025-08-29,0.56,0.56,0.4864,0.549899,84381,0.56,0.56,0.4864,0.549899,84381,0.0,1.0
2025-09-02,0.55,0.5501,0.55,0.55,156303,0.55,0.5501,0.55,0.55,156303,0.0,1.0
2025-09-03,0.55,0.59,0.55,0.55,6414,0.55,0.59,0.55,0.55,6414,0.0,1.0
2025-09-04,0.59,0.59,0.55,0.55,2655,0.59,0.59,0.55,0.55,2655,0.0,1.0
2025-09-05,0.55,0.55,0.4001,0.4001,3106,0.55,0.55,0.4001,0.4001,3106,0.0,1.0
2025-09-08,0.55,0.55,0.4742,0.4742,3397,0.55,0.55,0.4742,0.4742,3397,0.0,1.0
2025-09-09,0.5445,0.59,0.4199,0.53,20481,0.5445,0.59,0.4199,0.53,20481,0.0,1.0
2025-09-10,0.565,0.6311,0.4657,0.5299,151965,0.565,0.6311,0.4657,0.5299,151965,0.0,1.0
2025-09-11,0.6,0.6249,0.5551,0.5551,8148,0.6,0.6249,0.5551,0.5551,8148,0.0,1.0
2025-09-12,0.6,0.64,0.585,0.6025,120645,0.6,0.64,0.585,0.6025,120645,0.0,1.0
2025-09-15,0.6,0.635,0.585,0.61,85519,0.6,0.635,0.585,0.61,85519,0.0,1.0
2025-09-16,0.61,0.62,0.5899,0.5899,47268,0.61,0.62,0.5899,0.5899,47268,0.0,1.0
2025-09-17,0.605,0.62,0.5877,0.6,599124,0.605,0.62,0.5877,0.6,599124,0.0,1.0
2025-09-18,0.6,0.62,0.54,0.6,6090,0.6,0.62,0.54,0.6,6090,0.0,1.0
2025-09-19,0.6,0.61,0.6,0.6,69465,0.6,0.61,0.6,0.6,69465,0.0,1.0
2025-09-22,0.68,0.68,0.5932,0.6,284301,0.68,0.68,0.5932,0.6,284301,0.0,1.0
2025-09-23,0.68,0.68,0.6,0.6,352945,0.68,0.68,0.6,0.6,352945,0.0,1.0
2025-09-24,0.65,0.66,0.64,0.6476,11629,0.65,0.66,0.64,0.6476,11629,0.0,1.0
2025-09-25,0.66,0.8184,0.6,0.64,26121,0.66,0.8184,0.6,0.64,26121,0.0,1.0
2025-09-26,0.7,0.7,0.63,0.63,159016,0.7,0.7,0.63,0.63,159016,0.0,1.0
2025-09-29,0.68,0.68,0.6452,0.65,62601,0.68,0.68,0.6452,0.65,62601,0.0,1.0
2025-09-30,0.68,0.69,0.6163,0.6163,513819,0.68,0.69,0.6163,0.6163,513819,0.0,1.0
2025-10-01,0.67,0.68,0.5,0.5,1319,0.67,0.68,0.5,0.5,1319,0.0,1.0
2025-10-02,0.67,0.67,0.67,0.67,2,0.67,0.67,0.67,0.67,2,0.0,1.0
2025-10-03,0.6,0.65,0.6,0.65,4526,0.6,0.65,0.6,0.65,4526,0.0,1.0
2025-10-06,0.71,0.9,0.649999,0.67,828089,0.71,0.9,0.649999,0.67,828089,0.0,1.0
2025-10-07,0.75,0.79,0.7,0.749999,103088,0.75,0.79,0.7,0.749999,103088,0.0,1.0
2025-10-08,0.802,1.0,0.75,0.75,247709,0.802,1.0,0.75,0.75,247709,0.0,1.0
2025-10-09,0.8999,1.0,0.8895,0.9798,244371,0.8999,1.0,0.8895,0.9798,244371,0.0,1.0
2025-10-10,0.777,0.945,0.7575,0.89,342783,0.777,0.945,0.7575,0.89,342783,0.0,1.0
2025-10-13,0.8,0.8,0.61,0.7502,57029,0.8,0.8,0.61,0.7502,57029,0.0,1.0
2025-10-14,0.82,0.9147,0.75,0.75,55242,0.82,0.9147,0.75,0.75,55242,0.0,1.0
2025-10-15,0.8505,0.9606,0.7717,0.95,203356,0.8505,0.9606,0.7717,0.95,203356,0.0,1.0
2025-10-16,0.88,0.95,0.7856,0.89,333667,0.88,0.95,0.7856,0.89,333667,0.0,1.0
2025-10-17,0.88,0.9,0.8005,0.9,42251,0.88,0.9,0.8005,0.9,42251,0.0,1.0
2025-10-20,0.8753,0.91,0.8221,0.9,97077,0.8753,0.91,0.8221,0.9,97077,0.0,1.0
2025-10-21,0.8,0.9499,0.7205,0.840002,158584,0.8,0.9499,0.7205,0.840002,158584,0.0,1.0
2025-10-22,0.9,0.9498,0.811,0.82,750909,0.9,0.9498,0.811,0.82,750909,0.0,1.0
2025-10-23,1.13,1.8,0.870004,0.888,2637317,1.13,1.8,0.870004,0.888,2637317,0.0,1.0
2025-10-24,0.9952,1.215,0.99,1.21,654004,0.9952,1.215,0.99,1.21,654004,0.0,1.0
2025-10-27,0.9681,1.04,0.9099,0.99,286348,0.9681,1.04,0.9099,0.99,286348,0.0,1.0
2025-10-28,0.9599,0.98,0.8782,0.98,137797,0.9599,0.98,0.8782,0.98,137797,0.0,1.0
2025-10-29,0.860001,0.9699,0.8216,0.92,231748,0.860001,0.9699,0.8216,0.92,231748,0.0,1.0
2025-10-30,0.8781,0.899,0.829,0.88,56067,0.8781,0.899,0.829,0.88,56067,0.0,1.0
2025-10-31,0.9363,0.9947,0.9,0.9,37238,0.9363,0.9947,0.9,0.9,37238,0.0,1.0
2025-11-03,0.89,1.09,0.87,1.09,60810,0.89,1.09,0.87,1.09,60810,0.0,1.0
2025-11-04,0.8239,0.8684,0.81,0.8684,162715,0.8239,0.8684,0.81,0.8684,162715,0.0,1.0
2025-11-05,0.8534,0.8683,0.82,0.8429,59296,0.8534,0.8683,0.82,0.8429,59296,0.0,1.0
2025-11-06,0.8429,0.92,0.82,0.8501,25779,0.8429,0.92,0.82,0.8501,25779,0.0,1.0
2025-11-07,0.87,0.9,0.82,0.83,7955,0.87,0.9,0.82,0.83,7955,0.0,1.0
2025-11-10,0.8507,0.9,0.83,0.85,14006,0.8507,0.9,0.83,0.85,14006,0.0,1.0
2025-11-11,0.8497,0.8497,0.8497,0.8497,382,0.8497,0.8497,0.8497,0.8497,382,0.0,1.0
2025-11-12,0.8101,0.85,0.81,0.835001,34131,0.8101,0.85,0.81,0.835001,34131,0.0,1.0
2025-11-13,0.73,0.8355,0.7093,0.8154,49896,0.73,0.8355,0.7093,0.8154,49896,0.0,1.0
2025-11-14,0.82,0.829998,0.73,0.7309,100814,0.82,0.829998,0.73,0.7309,100814,0.0,1.0
2025-11-17,0.8,0.85,0.8,0.85,20719,0.8,0.85,0.8,0.85,20719,0.0,1.0
2025-11-18,0.8025,0.81,0.6324,0.77,73689,0.8025,0.81,0.6324,0.77,73689,0.0,1.0
2025-11-19,0.79,0.7956,0.78,0.78,10602,0.79,0.7956,0.78,0.78,10602,0.0,1.0
2025-11-20,0.7001,0.7779,0.68,0.76,28630,0.7001,0.7779,0.68,0.76,28630,0.0,1.0
2025-11-21,0.7215,0.7954,0.7069,0.79,13990,0.7215,0.7954,0.7069,0.79,13990,0.0,1.0
2025-11-24,0.7624,0.8,0.7078,0.8,107403,0.7624,0.8,0.7078,0.8,107403,0.0,1.0
2025-11-25,0.76,0.76,0.76,0.76,1684,0.76,0.76,0.76,0.76,1684,0.0,1.0
2025-11-26,0.78,0.79,0.73,0.75,211620,0.78,0.79,0.73,0.75,211620,0.0,1.0