date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-03-21,4.18,4.25,3.75,3.8,1929110,4.18,4.25,3.75,3.8,1929110,0.0,1.0
2025-03-24,4.15,4.46,3.8605,4.35,650559,4.15,4.46,3.8605,4.35,650559,0.0,1.0
2025-03-25,4.35,4.38,4.01,4.02,473756,4.35,4.38,4.01,4.02,473756,0.0,1.0
2025-03-26,4.89,4.93,4.18,4.34,758386,4.89,4.93,4.18,4.34,758386,0.0,1.0
2025-03-27,6.39,6.95,4.78,4.99,1181330,6.39,6.95,4.78,4.99,1181330,0.0,1.0
2025-03-28,7.18,7.8,6.54,6.73,1465711,7.18,7.8,6.54,6.73,1465711,0.0,1.0
2025-03-31,6.63,8.0,5.76,7.05,1091262,6.63,8.0,5.76,7.05,1091262,0.0,1.0
2025-04-01,6.12,7.37,5.3,6.73,1181144,6.12,7.37,5.3,6.73,1181144,0.0,1.0
2025-04-02,5.19,6.17,5.01,5.85,676113,5.19,6.17,5.01,5.85,676113,0.0,1.0
2025-04-03,3.69,4.25,3.1,4.11,918269,3.69,4.25,3.1,4.11,918269,0.0,1.0
2025-04-04,3.76,3.98,3.3,3.58,278996,3.76,3.98,3.3,3.58,278996,0.0,1.0
2025-04-07,3.61,4.32,3.6,3.8,232596,3.61,4.32,3.6,3.8,232596,0.0,1.0
2025-04-08,3.43,4.1881,3.28,3.79,197256,3.43,4.1881,3.28,3.79,197256,0.0,1.0
2025-04-09,3.19,3.99,3.06,3.5284,751251,3.19,3.99,3.06,3.5284,751251,0.0,1.0
2025-04-10,1.46,3.2,1.26,3.04,941641,1.46,3.2,1.26,3.04,941641,0.0,1.0
2025-04-11,1.65,1.85,1.21,1.38,477084,1.65,1.85,1.21,1.38,477084,0.0,1.0
2025-04-14,2.28,2.52,1.62,1.76,342898,2.28,2.52,1.62,1.76,342898,0.0,1.0
2025-04-15,2.42,2.5,2.0,2.0,116121,2.42,2.5,2.0,2.0,116121,0.0,1.0
2025-04-16,2.37,2.55,2.15,2.395,62899,2.37,2.55,2.15,2.395,62899,0.0,1.0
2025-04-17,3.19,3.2,2.2686,2.2686,95267,3.19,3.2,2.2686,2.2686,95267,0.0,1.0
2025-04-21,3.71,4.46,3.1,3.25,406633,3.71,4.46,3.1,3.25,406633,0.0,1.0
2025-04-22,3.89,4.16,3.68,4.1,137981,3.89,4.16,3.68,4.1,137981,0.0,1.0
2025-04-23,4.05,4.2,3.69,4.05,295499,4.05,4.2,3.69,4.05,295499,0.0,1.0
2025-04-24,4.35,4.61,3.85,3.86,197766,4.35,4.61,3.85,3.86,197766,0.0,1.0
2025-04-25,3.902,4.58,3.4,4.23,165340,3.902,4.58,3.4,4.23,165340,0.0,1.0
2025-04-28,3.93,4.15,3.77,3.9,102585,3.93,4.15,3.77,3.9,102585,0.0,1.0
2025-04-29,4.29,4.3,3.53,3.74,140955,4.29,4.3,3.53,3.74,140955,0.0,1.0
2025-04-30,4.32,4.49,3.91,3.91,150305,4.32,4.49,3.91,3.91,150305,0.0,1.0
2025-05-01,4.57,4.58,3.99,3.99,240149,4.57,4.58,3.99,3.99,240149,0.0,1.0
2025-05-02,3.94,4.4899,3.56,3.56,265382,3.94,4.4899,3.56,3.56,265382,0.0,1.0
2025-05-05,3.66,4.16,3.365,3.94,124974,3.66,4.16,3.365,3.94,124974,0.0,1.0
2025-05-06,3.82,3.9376,3.31,3.31,52465,3.82,3.9376,3.31,3.31,52465,0.0,1.0
2025-05-07,4.43,5.15,3.828,3.828,1171786,4.43,5.15,3.828,3.828,1171786,0.0,1.0
2025-05-08,4.62,4.85,4.35,4.5,133177,4.62,4.85,4.35,4.5,133177,0.0,1.0
2025-05-09,4.98,5.0,4.47,4.47,59693,4.98,5.0,4.47,4.47,59693,0.0,1.0
2025-05-12,4.84,5.1399,4.61,4.8,100957,4.84,5.1399,4.61,4.8,100957,0.0,1.0
2025-05-13,4.94,5.2,4.51,4.7,267143,4.94,5.2,4.51,4.7,267143,0.0,1.0
2025-05-14,5.2,6.06,4.5501,4.81,1162698,5.2,6.06,4.5501,4.81,1162698,0.0,1.0
2025-05-15,4.98,5.498,4.6801,5.49,134320,4.98,5.498,4.6801,5.49,134320,0.0,1.0
2025-05-16,4.52,5.147,4.34,4.7,68654,4.52,5.147,4.34,4.7,68654,0.0,1.0
2025-05-19,4.72,5.2,4.2,4.55,337693,4.72,5.2,4.2,4.55,337693,0.0,1.0
2025-05-20,5.07,5.1441,4.79,4.92,609613,5.07,5.1441,4.79,4.92,609613,0.0,1.0
2025-05-21,4.92,5.43,4.85,4.94,364406,4.92,5.43,4.85,4.94,364406,0.0,1.0
2025-05-22,4.89,5.22,4.68,4.85,682393,4.89,5.22,4.68,4.85,682393,0.0,1.0
2025-05-23,4.8,5.04,4.22,5.04,142115,4.8,5.04,4.22,5.04,142115,0.0,1.0
2025-05-27,4.64,4.9999,4.4,4.99,86639,4.64,4.9999,4.4,4.99,86639,0.0,1.0
2025-05-28,4.75,4.91,4.5037,4.55,87840,4.75,4.91,4.5037,4.55,87840,0.0,1.0
2025-05-29,4.9,4.97,4.7,4.89,54057,4.9,4.97,4.7,4.89,54057,0.0,1.0
2025-05-30,4.88,5.01,4.65,4.95,53891,4.88,5.01,4.65,4.95,53891,0.0,1.0
2025-06-02,4.72,4.95,4.4,4.95,46284,4.72,4.95,4.4,4.95,46284,0.0,1.0
2025-06-03,5.0,5.0,4.72,4.72,108550,5.0,5.0,4.72,4.72,108550,0.0,1.0
2025-06-04,5.48,6.0,4.7,5.0,1468009,5.48,6.0,4.7,5.0,1468009,0.0,1.0
2025-06-05,5.35,5.9999,3.51,5.6,3070352,5.35,5.9999,3.51,5.6,3070352,0.0,1.0
2025-06-06,4.75,5.2999,4.4,5.09,1008096,4.75,5.2999,4.4,5.09,1008096,0.0,1.0
2025-06-09,3.97,4.76,2.54,4.75,2049022,3.97,4.76,2.54,4.75,2049022,0.0,1.0
2025-06-10,1.97,2.93,1.85,2.55,2162712,1.97,2.93,1.85,2.55,2162712,0.0,1.0
2025-06-11,1.55,2.08,1.52,2.02,854234,1.55,2.08,1.52,2.02,854234,0.0,1.0
2025-06-12,1.205,1.5465,1.11,1.52,749555,1.205,1.5465,1.11,1.52,749555,0.0,1.0
2025-06-13,0.8495,1.2,0.8271,1.13,741439,0.8495,1.2,0.8271,1.13,741439,0.0,1.0
2025-06-16,0.865,0.94,0.825,0.85,370188,0.865,0.94,0.825,0.85,370188,0.0,1.0
2025-06-17,0.857,0.95,0.8001,0.95,650988,0.857,0.95,0.8001,0.95,650988,0.0,1.0
2025-06-18,0.8295,0.9,0.8,0.8,262490,0.8295,0.9,0.8,0.8,262490,0.0,1.0
2025-06-20,0.775,1.12,0.73,1.115,42192719,0.775,1.12,0.73,1.115,42192719,0.0,1.0
2025-06-23,0.6625,0.74,0.6208,0.74,1356242,0.6625,0.74,0.6208,0.74,1356242,0.0,1.0
2025-06-24,0.664,0.669,0.6185,0.669,473459,0.664,0.669,0.6185,0.669,473459,0.0,1.0
2025-06-25,0.626,0.6701,0.59,0.6701,328607,0.626,0.6701,0.59,0.6701,328607,0.0,1.0
2025-06-26,0.7162,0.7486,0.6,0.62,435134,0.7162,0.7486,0.6,0.62,435134,0.0,1.0
2025-06-27,0.709,0.7416,0.68,0.6815,230212,0.709,0.7416,0.68,0.6815,230212,0.0,1.0
2025-06-30,0.734,0.75,0.6512,0.6512,339666,0.734,0.75,0.6512,0.6512,339666,0.0,1.0
2025-07-01,0.7001,0.7477,0.675001,0.689,505787,0.7001,0.7477,0.675001,0.689,505787,0.0,1.0
2025-07-02,0.75,0.96,0.6654,0.71,2807226,0.75,0.96,0.6654,0.71,2807226,0.0,1.0
2025-07-03,0.76,0.788499,0.7315,0.7501,267587,0.76,0.788499,0.7315,0.7501,267587,0.0,1.0
2025-07-07,0.7079,0.75,0.6712,0.75,444726,0.7079,0.75,0.6712,0.75,444726,0.0,1.0
2025-07-08,0.7275,0.7469,0.6941,0.72,273710,0.7275,0.7469,0.6941,0.72,273710,0.0,1.0
2025-07-09,0.7291,0.7519,0.7,0.75,446028,0.7291,0.7519,0.7,0.75,446028,0.0,1.0
2025-07-10,0.7301,0.74,0.71,0.71,173993,0.7301,0.74,0.71,0.71,173993,0.0,1.0
2025-07-11,0.6901,0.7241,0.69,0.7241,92515,0.6901,0.7241,0.69,0.7241,92515,0.0,1.0
2025-07-14,0.73,0.73,0.7,0.7,209906,0.73,0.73,0.7,0.7,209906,0.0,1.0
2025-07-15,0.8079,0.8235,0.73,0.75,975945,0.8079,0.8235,0.73,0.75,975945,0.0,1.0
2025-07-16,0.7797,0.802101,0.728,0.78,251746,0.7797,0.802101,0.728,0.78,251746,0.0,1.0
2025-07-17,0.7843,0.7974,0.75,0.788,134941,0.7843,0.7974,0.75,0.788,134941,0.0,1.0
2025-07-18,0.941,0.98,0.81,0.85,2221047,0.941,0.98,0.81,0.85,2221047,0.0,1.0
2025-07-21,0.8718,0.988,0.8,0.92,1142948,0.8718,0.988,0.8,0.92,1142948,0.0,1.0
2025-07-22,0.81,0.86125,0.72,0.851,286916,0.81,0.86125,0.72,0.851,286916,0.0,1.0
2025-07-23,0.8991,0.8991,0.791,0.818,267401,0.8991,0.8991,0.791,0.818,267401,0.0,1.0
2025-07-24,0.8357,0.88,0.7,0.87,302469,0.8357,0.88,0.7,0.87,302469,0.0,1.0
2025-07-25,0.81,0.815,0.76,0.8106,222080,0.81,0.815,0.76,0.8106,222080,0.0,1.0
2025-07-28,0.7899,0.829,0.75,0.79,73997,0.7899,0.829,0.75,0.79,73997,0.0,1.0
2025-07-29,0.7658,0.81,0.762,0.776,86194,0.7658,0.81,0.762,0.776,86194,0.0,1.0
2025-07-30,0.758,0.8042,0.7367,0.76,176259,0.758,0.8042,0.7367,0.76,176259,0.0,1.0
2025-07-31,0.69929,0.7558,0.68,0.737,114354,0.69929,0.7558,0.68,0.737,114354,0.0,1.0
2025-08-01,0.697,0.711,0.6721,0.688,82722,0.697,0.711,0.6721,0.688,82722,0.0,1.0
2025-08-04,0.725,0.739,0.6801,0.6801,73122,0.725,0.739,0.6801,0.6801,73122,0.0,1.0
2025-08-05,0.7013,0.7243,0.672,0.7032,61612,0.7013,0.7243,0.672,0.7032,61612,0.0,1.0
2025-08-06,0.7058,0.7058,0.673,0.675,150566,0.7058,0.7058,0.673,0.675,150566,0.0,1.0
2025-08-07,0.69,0.7057,0.6724,0.7057,87234,0.69,0.7057,0.6724,0.7057,87234,0.0,1.0
2025-08-08,0.645,0.718,0.6194,0.69,407025,0.645,0.718,0.6194,0.69,407025,0.0,1.0
2025-08-11,0.595,0.6416,0.58,0.605,271897,0.595,0.6416,0.58,0.605,271897,0.0,1.0
2025-08-12,0.587,0.65,0.5701,0.5831,164107,0.587,0.65,0.5701,0.5831,164107,0.0,1.0
2025-08-13,0.5999,0.5999,0.5755,0.587,82091,0.5999,0.5999,0.5755,0.587,82091,0.0,1.0
2025-08-14,0.565,0.5854,0.555,0.5701,76659,0.565,0.5854,0.555,0.5701,76659,0.0,1.0
2025-08-15,0.578,0.599,0.532,0.565,189340,0.578,0.599,0.532,0.565,189340,0.0,1.0
2025-08-18,0.5767,0.6172,0.5541,0.5607,81673,0.5767,0.6172,0.5541,0.5607,81673,0.0,1.0
2025-08-19,0.5675,0.600299,0.5492,0.5492,41997,0.5675,0.600299,0.5492,0.5492,41997,0.0,1.0
2025-08-20,0.550249,0.564999,0.5176,0.5176,86526,0.550249,0.564999,0.5176,0.5176,86526,0.0,1.0
2025-08-21,0.538,0.569,0.5242,0.5502,44318,0.538,0.569,0.5242,0.5502,44318,0.0,1.0
2025-08-22,0.565,0.5723,0.52,0.52,74488,0.565,0.5723,0.52,0.52,74488,0.0,1.0
2025-08-25,0.565,0.5694,0.5311,0.5311,57593,0.565,0.5694,0.5311,0.5311,57593,0.0,1.0
2025-08-26,0.57,0.76,0.5411,0.5411,3174255,0.57,0.76,0.5411,0.5411,3174255,0.0,1.0
2025-08-27,0.5873,0.6399,0.5442,0.55,943052,0.5873,0.6399,0.5442,0.55,943052,0.0,1.0
2025-08-28,0.618,0.629951,0.5714,0.5714,163804,0.618,0.629951,0.5714,0.5714,163804,0.0,1.0
2025-08-29,0.575,0.605,0.5599,0.5966,264835,0.575,0.605,0.5599,0.5966,264835,0.0,1.0
2025-09-02,0.5448,0.5775,0.52,0.5501,218175,0.5448,0.5775,0.52,0.5501,218175,0.0,1.0
2025-09-03,0.5285,0.5538,0.48,0.5521,124015,0.5285,0.5538,0.48,0.5521,124015,0.0,1.0
2025-09-04,0.51,0.5345,0.4956,0.5345,80107,0.51,0.5345,0.4956,0.5345,80107,0.0,1.0
2025-09-05,0.5146,0.544999,0.4587,0.4958,312170,0.5146,0.544999,0.4587,0.4958,312170,0.0,1.0
2025-09-08,0.575,0.638,0.498,0.5298,1222367,0.575,0.638,0.498,0.5298,1222367,0.0,1.0
2025-09-09,0.6286,0.7475,0.5366,0.546,7276973,0.6286,0.7475,0.5366,0.546,7276973,0.0,1.0
2025-09-10,0.6743,0.75,0.5865,0.72,9397157,0.6743,0.75,0.5865,0.72,9397157,0.0,1.0
2025-09-11,0.629,0.6849,0.6126,0.66,1448982,0.629,0.6849,0.6126,0.66,1448982,0.0,1.0
2025-09-12,0.628,0.63,0.5908,0.63,919162,0.628,0.63,0.5908,0.63,919162,0.0,1.0
2025-09-15,0.6248,0.63,0.59,0.6,413562,0.6248,0.63,0.59,0.6,413562,0.0,1.0
2025-09-16,0.5801,0.63,0.57,0.61,513965,0.5801,0.63,0.57,0.61,513965,0.0,1.0
2025-09-17,0.609,0.609,0.54,0.6,456722,0.609,0.609,0.54,0.6,456722,0.0,1.0
2025-09-18,0.5973,0.609,0.570801,0.6079,405458,0.5973,0.609,0.570801,0.6079,405458,0.0,1.0
2025-09-19,0.6003,0.6195,0.58,0.6,348664,0.6003,0.6195,0.58,0.6,348664,0.0,1.0
2025-09-22,0.6153,0.6243,0.58,0.583,463078,0.6153,0.6243,0.58,0.583,463078,0.0,1.0
2025-09-23,0.5879,0.619999,0.57,0.6182,372880,0.5879,0.619999,0.57,0.6182,372880,0.0,1.0
2025-09-24,0.59,0.5989,0.57,0.57,205710,0.59,0.5989,0.57,0.57,205710,0.0,1.0
2025-09-25,0.559,0.5819,0.5301,0.5742,317209,0.559,0.5819,0.5301,0.5742,317209,0.0,1.0
2025-09-26,0.5782,0.6303,0.5406,0.63,4902146,0.5782,0.6303,0.5406,0.63,4902146,0.0,1.0
2025-09-29,0.58,0.6,0.5614,0.5979,499823,0.58,0.6,0.5614,0.5979,499823,0.0,1.0
2025-09-30,0.5847,0.595,0.5411,0.58,924433,0.5847,0.595,0.5411,0.58,924433,0.0,1.0
2025-10-01,0.5975,0.6129,0.587,0.6,557776,0.5975,0.6129,0.587,0.6,557776,0.0,1.0
2025-10-02,0.5941,0.6,0.57,0.57,302477,0.5941,0.6,0.57,0.57,302477,0.0,1.0
2025-10-03,0.5819,0.5898,0.5718,0.5821,223010,0.5819,0.5898,0.5718,0.5821,223010,0.0,1.0
2025-10-06,0.6255,0.63,0.5881,0.6,864877,0.6255,0.63,0.5881,0.6,864877,0.0,1.0
2025-10-07,0.603,0.63,0.5886,0.6256,404948,0.603,0.63,0.5886,0.6256,404948,0.0,1.0
2025-10-08,0.6,0.6095,0.56,0.58,416280,0.6,0.6095,0.56,0.58,416280,0.0,1.0
2025-10-09,0.597,0.6267,0.57,0.6013,453189,0.597,0.6267,0.57,0.6013,453189,0.0,1.0
2025-10-10,0.5401,0.5932,0.5351,0.57,510677,0.5401,0.5932,0.5351,0.57,510677,0.0,1.0
2025-10-13,0.538,0.56,0.5217,0.535,285494,0.538,0.56,0.5217,0.535,285494,0.0,1.0
2025-10-14,0.519,0.53,0.503,0.53,258239,0.519,0.53,0.503,0.53,258239,0.0,1.0
2025-10-15,0.532,0.5497,0.5299,0.546,167671,0.532,0.5497,0.5299,0.546,167671,0.0,1.0
2025-10-16,0.484,0.545,0.453,0.545,336685,0.484,0.545,0.453,0.545,336685,0.0,1.0
2025-10-17,0.4751,0.51,0.3938,0.484,829125,0.4751,0.51,0.3938,0.484,829125,0.0,1.0
2025-10-20,0.5065,0.5185,0.4682,0.49,293895,0.5065,0.5185,0.4682,0.49,293895,0.0,1.0
2025-10-21,0.499,0.5176,0.4801,0.5065,174737,0.499,0.5176,0.4801,0.5065,174737,0.0,1.0
2025-10-22,0.4782,0.499,0.4517,0.499,237750,0.4782,0.499,0.4517,0.499,237750,0.0,1.0
2025-10-23,0.421,0.478547,0.39011,0.4639,766377,0.421,0.478547,0.39011,0.4639,766377,0.0,1.0
2025-10-24,0.3802,0.4445,0.3702,0.4084,805566,0.3802,0.4445,0.3702,0.4084,805566,0.0,1.0
2025-10-27,0.306,0.419,0.17,0.39,4582616,0.306,0.419,0.17,0.39,4582616,0.0,1.0
2025-10-28,0.319,0.3432,0.3017,0.31,467749,0.319,0.3432,0.3017,0.31,467749,0.0,1.0
2025-10-29,0.304,0.3247,0.2941,0.32,334147,0.304,0.3247,0.2941,0.32,334147,0.0,1.0
2025-10-30,0.304,0.31,0.2802,0.2949,427842,0.304,0.31,0.2802,0.2949,427842,0.0,1.0
2025-10-31,0.3032,0.304,0.2862,0.3,151621,0.3032,0.304,0.2862,0.3,151621,0.0,1.0
2025-11-03,0.305,0.305,0.2743,0.2948,343215,0.305,0.305,0.2743,0.2948,343215,0.0,1.0
2025-11-04,0.266,0.308624,0.2531,0.2945,205975,0.266,0.308624,0.2531,0.2945,205975,0.0,1.0
2025-11-05,0.2759,0.27709,0.259,0.26,7315746,0.2759,0.27709,0.259,0.26,7315746,0.0,1.0
2025-11-06,0.4782,0.67189,0.37,0.5359,379462797,0.4782,0.67189,0.37,0.5359,379462797,0.0,1.0
2025-11-07,0.4554,0.464,0.3389,0.4164,8723464,0.4554,0.464,0.3389,0.4164,8723464,0.0,1.0
2025-11-10,0.364,0.4051,0.3414,0.405,2464225,0.364,0.4051,0.3414,0.405,2464225,0.0,1.0
2025-11-11,0.3549,0.3629,0.3392,0.345,1054032,0.3549,0.3629,0.3392,0.345,1054032,0.0,1.0
2025-11-12,0.3196,0.3469,0.315,0.33,1365167,0.3196,0.3469,0.315,0.33,1365167,0.0,1.0
2025-11-13,0.328,0.3319,0.2853,0.2853,538415,0.328,0.3319,0.2853,0.2853,538415,0.0,1.0
2025-11-14,0.3423,0.354,0.2942,0.326,737864,0.3423,0.354,0.2942,0.326,737864,0.0,1.0
2025-11-17,0.34145,0.364,0.3221,0.332,302759,0.34145,0.364,0.3221,0.332,302759,0.0,1.0
2025-11-18,0.3231,0.3399,0.3193,0.3193,212160,0.3231,0.3399,0.3193,0.3193,212160,0.0,1.0
2025-11-19,0.33,0.3319,0.3055,0.3134,305665,0.33,0.3319,0.3055,0.3134,305665,0.0,1.0
2025-11-20,0.2751,0.349,0.22,0.327,667123,0.2751,0.349,0.22,0.327,667123,0.0,1.0
2025-11-21,0.2652,0.2927,0.261,0.278,127212,0.2652,0.2927,0.261,0.278,127212,0.0,1.0
2025-11-24,0.2602,0.289799,0.2581,0.2747,423221,0.2602,0.289799,0.2581,0.2747,423221,0.0,1.0
2025-11-25,0.2557,0.2714,0.253,0.265,250143,0.2557,0.2714,0.253,0.265,250143,0.0,1.0
2025-11-26,0.2521,0.26,0.245,0.26,180500,0.2521,0.26,0.245,0.26,180500,0.0,1.0