date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-04-04,3.54,4.0,3.3,4.0,1496093,3.54,4.0,3.3,4.0,1496093,0.0,1.0
2025-04-07,3.15,3.53,3.03,3.29,781643,3.15,3.53,3.03,3.29,781643,0.0,1.0
2025-04-08,3.1,3.1499,2.8,2.99,132433,3.1,3.1499,2.8,2.99,132433,0.0,1.0
2025-04-09,6.4,6.4,3.095,3.115,2644458,6.4,6.4,3.095,3.115,2644458,0.0,1.0
2025-04-10,4.0,5.4804,3.86,5.48,1122981,4.0,5.4804,3.86,5.48,1122981,0.0,1.0
2025-04-11,4.02,4.29,3.3801,3.44,330880,4.02,4.29,3.3801,3.44,330880,0.0,1.0
2025-04-14,3.4569,4.3197,3.4106,3.95,406626,3.4569,4.3197,3.4106,3.95,406626,0.0,1.0
2025-04-15,3.42,3.65,3.3,3.5,92584,3.42,3.65,3.3,3.5,92584,0.0,1.0
2025-04-16,3.28,3.55,3.05,3.25,165984,3.28,3.55,3.05,3.25,165984,0.0,1.0
2025-04-17,3.04,3.34,2.69,3.34,186670,3.04,3.34,2.69,3.34,186670,0.0,1.0
2025-04-21,3.35,3.39,2.8193,2.98,71462,3.35,3.39,2.8193,2.98,71462,0.0,1.0
2025-04-22,3.76,4.08,3.0413,3.12,192585,3.76,4.08,3.0413,3.12,192585,0.0,1.0
2025-04-23,4.34,4.8978,3.625,3.76,337182,4.34,4.8978,3.625,3.76,337182,0.0,1.0
2025-04-24,4.57,4.7,4.03,4.03,95985,4.57,4.7,4.03,4.03,95985,0.0,1.0
2025-04-25,4.41,4.6,3.9601,4.1769,115621,4.41,4.6,3.9601,4.1769,115621,0.0,1.0
2025-04-28,4.35,4.66,4.33,4.5,118316,4.35,4.66,4.33,4.5,118316,0.0,1.0
2025-04-29,4.54,4.82,4.2,4.27,141790,4.54,4.82,4.2,4.27,141790,0.0,1.0
2025-04-30,4.61,4.75,4.22,4.22,153428,4.61,4.75,4.22,4.22,153428,0.0,1.0
2025-05-01,4.39,4.65,4.36,4.53,132321,4.39,4.65,4.36,4.53,132321,0.0,1.0
2025-05-02,4.62,4.65,4.39,4.42,129655,4.62,4.65,4.39,4.42,129655,0.0,1.0
2025-05-05,4.45,4.67,4.4,4.67,168167,4.45,4.67,4.4,4.67,168167,0.0,1.0
2025-05-06,4.22,4.5,4.0,4.5,107697,4.22,4.5,4.0,4.5,107697,0.0,1.0
2025-05-07,4.46,4.5,4.1,4.1,171127,4.46,4.5,4.1,4.1,171127,0.0,1.0
2025-05-08,4.24,4.5,4.0,4.46,237999,4.24,4.5,4.0,4.46,237999,0.0,1.0
2025-05-09,4.27,4.39,4.06,4.15,114274,4.27,4.39,4.06,4.15,114274,0.0,1.0
2025-05-12,4.27,4.4,4.15,4.23,147372,4.27,4.4,4.15,4.23,147372,0.0,1.0
2025-05-13,4.16,4.4991,4.05,4.22,219545,4.16,4.4991,4.05,4.22,219545,0.0,1.0
2025-05-14,4.64,4.68,4.01,4.01,148691,4.64,4.68,4.01,4.01,148691,0.0,1.0
2025-05-15,4.81,4.99,4.4606,4.65,180595,4.81,4.99,4.4606,4.65,180595,0.0,1.0
2025-05-16,4.78,4.99,4.68,4.81,153235,4.78,4.99,4.68,4.81,153235,0.0,1.0
2025-05-19,4.75,4.8,4.5701,4.67,148130,4.75,4.8,4.5701,4.67,148130,0.0,1.0
2025-05-20,4.61,4.89,4.5,4.85,167051,4.61,4.89,4.5,4.85,167051,0.0,1.0
2025-05-21,4.815,4.9,4.61,4.62,143895,4.815,4.9,4.61,4.62,143895,0.0,1.0
2025-05-22,4.73,4.85,4.525,4.85,187733,4.73,4.85,4.525,4.85,187733,0.0,1.0
2025-05-23,5.05,5.2,4.55,4.64,184183,5.05,5.2,4.55,4.64,184183,0.0,1.0
2025-05-27,4.9,5.13,4.885,5.06,118844,4.9,5.13,4.885,5.06,118844,0.0,1.0
2025-05-28,4.71,4.99,4.71,4.85,129201,4.71,4.99,4.71,4.85,129201,0.0,1.0
2025-05-29,4.67,4.9387,4.67,4.89,91189,4.67,4.9387,4.67,4.89,91189,0.0,1.0
2025-05-30,4.33,4.9624,4.22,4.9624,146883,4.33,4.9624,4.22,4.9624,146883,0.0,1.0
2025-06-02,3.92,4.6,3.85,4.22,110479,3.92,4.6,3.85,4.22,110479,0.0,1.0
2025-06-03,4.01,4.07,3.802,3.95,37147,4.01,4.07,3.802,3.95,37147,0.0,1.0
2025-06-04,3.94,4.0,3.8,3.98,24050,3.94,4.0,3.8,3.98,24050,0.0,1.0
2025-06-05,4.06,4.2,3.88,3.88,60638,4.06,4.2,3.88,3.88,60638,0.0,1.0
2025-06-06,4.01,4.19,3.81,3.96,45920,4.01,4.19,3.81,3.96,45920,0.0,1.0
2025-06-09,3.81,4.23,3.81,4.17,49901,3.81,4.23,3.81,4.17,49901,0.0,1.0
2025-06-10,3.78,3.95,3.755,3.95,50445,3.78,3.95,3.755,3.95,50445,0.0,1.0
2025-06-11,3.8,3.8148,3.62,3.75,25049,3.8,3.8148,3.62,3.75,25049,0.0,1.0
2025-06-12,3.68,3.85,3.63,3.63,3700,3.68,3.85,3.63,3.63,3700,0.0,1.0
2025-06-13,3.86,4.0,3.685,3.775,29552,3.86,4.0,3.685,3.775,29552,0.0,1.0
2025-06-16,3.84,3.94,3.62,3.782,20525,3.84,3.94,3.62,3.782,20525,0.0,1.0
2025-06-17,3.58,3.9,3.55,3.6,37079,3.58,3.9,3.55,3.6,37079,0.0,1.0
2025-06-18,3.61,3.89,3.61,3.63,8556,3.61,3.89,3.61,3.63,8556,0.0,1.0
2025-06-20,3.79,3.97,3.772,3.97,2833,3.79,3.97,3.772,3.97,2833,0.0,1.0
2025-06-23,3.706,3.98,3.58,3.61,22373,3.706,3.98,3.58,3.61,22373,0.0,1.0
2025-06-24,3.78,3.835,3.55,3.76,26988,3.78,3.835,3.55,3.76,26988,0.0,1.0
2025-06-25,3.63,3.89,3.4,3.8,44118,3.63,3.89,3.4,3.8,44118,0.0,1.0
2025-06-26,3.6,3.885,3.41,3.75,21618,3.6,3.885,3.41,3.75,21618,0.0,1.0
2025-06-27,3.56,3.6,3.4,3.43,42576,3.56,3.6,3.4,3.43,42576,0.0,1.0
2025-06-30,3.16,3.62,3.15,3.51,48653,3.16,3.62,3.15,3.51,48653,0.0,1.0
2025-07-01,3.6813,3.6842,3.16,3.16,44327,3.6813,3.6842,3.16,3.16,44327,0.0,1.0
2025-07-02,3.38,3.7,3.34,3.34,23026,3.38,3.7,3.34,3.34,23026,0.0,1.0
2025-07-03,3.55,3.75,3.28,3.28,13421,3.55,3.75,3.28,3.28,13421,0.0,1.0
2025-07-07,3.55,3.81,3.42,3.55,18908,3.55,3.81,3.42,3.55,18908,0.0,1.0
2025-07-08,3.3,3.6813,3.19,3.6813,46784,3.3,3.6813,3.19,3.6813,46784,0.0,1.0
2025-07-09,3.35,3.57,3.22,3.5639,37095,3.35,3.57,3.22,3.5639,37095,0.0,1.0
2025-07-10,3.26,3.44,3.2,3.44,42669,3.26,3.44,3.2,3.44,42669,0.0,1.0
2025-07-11,3.36,3.59,3.2,3.26,52496,3.36,3.59,3.2,3.26,52496,0.0,1.0
2025-07-14,3.36,3.57,3.18,3.22,44646,3.36,3.57,3.18,3.22,44646,0.0,1.0
2025-07-15,3.05,3.4719,2.92,3.4719,37095,3.05,3.4719,2.92,3.4719,37095,0.0,1.0
2025-07-16,2.83,3.1883,2.81,3.1883,35623,2.83,3.1883,2.81,3.1883,35623,0.0,1.0
2025-07-17,3.11,3.24,2.93,2.9892,24429,3.11,3.24,2.93,2.9892,24429,0.0,1.0
2025-07-18,2.94,3.25,2.85,3.2136,60767,2.94,3.25,2.85,3.2136,60767,0.0,1.0
2025-07-21,2.8,3.14,2.8,3.1,49712,2.8,3.14,2.8,3.1,49712,0.0,1.0
2025-07-22,2.67,2.87,2.67,2.81,23221,2.67,2.87,2.67,2.81,23221,0.0,1.0
2025-07-23,2.56,3.0,2.42,2.66,62716,2.56,3.0,2.42,2.66,62716,0.0,1.0
2025-07-24,2.63,2.8,2.53,2.8,18582,2.63,2.8,2.53,2.8,18582,0.0,1.0
2025-07-25,2.49,2.79,2.16,2.62,31264,2.49,2.79,2.16,2.62,31264,0.0,1.0
2025-07-28,2.53,2.53,2.06,2.37,18884,2.53,2.53,2.06,2.37,18884,0.0,1.0
2025-07-29,2.02,2.8,1.8945,2.54,51881,2.02,2.8,1.8945,2.54,51881,0.0,1.0
2025-07-30,2.4,2.8,1.85,2.29,99793,2.4,2.8,1.85,2.29,99793,0.0,1.0
2025-07-31,2.64,2.6605,2.32,2.6605,35062,2.64,2.6605,2.32,2.6605,35062,0.0,1.0
2025-08-01,2.35,2.9,2.35,2.9,15391,2.35,2.9,2.35,2.9,15391,0.0,1.0
2025-08-04,2.53,2.59,2.15,2.48,26561,2.53,2.59,2.15,2.48,26561,0.0,1.0
2025-08-05,2.5844,2.6,2.23,2.555,17436,2.5844,2.6,2.23,2.555,17436,0.0,1.0
2025-08-06,2.83,2.8992,2.39,2.465,25063,2.83,2.8992,2.39,2.465,25063,0.0,1.0
2025-08-07,2.76,2.9121,2.6301,2.67,39432,2.76,2.9121,2.6301,2.67,39432,0.0,1.0
2025-08-08,2.72,2.9583,2.47,2.58,27388,2.72,2.9583,2.47,2.58,27388,0.0,1.0
2025-08-11,2.775,2.9,2.57,2.9,9666,2.775,2.9,2.57,2.9,9666,0.0,1.0
2025-08-12,2.78,2.79,2.54,2.79,14505,2.78,2.79,2.54,2.79,14505,0.0,1.0
2025-08-13,2.84,2.85,2.5537,2.57,239425,2.84,2.85,2.5537,2.57,239425,0.0,1.0
2025-08-14,2.675,2.89,2.24,2.75,36847,2.675,2.89,2.24,2.75,36847,0.0,1.0
2025-08-15,2.75,2.78,2.5119,2.77,16004,2.75,2.78,2.5119,2.77,16004,0.0,1.0
2025-08-18,2.8659,2.8659,2.12,2.615,18085,2.8659,2.8659,2.12,2.615,18085,0.0,1.0
2025-08-19,2.8566,2.89,2.42,2.69,18413,2.8566,2.89,2.42,2.69,18413,0.0,1.0
2025-08-20,2.73,2.8804,2.64,2.71,15597,2.73,2.8804,2.64,2.71,15597,0.0,1.0
2025-08-21,2.9454,2.97,2.69,2.91,25922,2.9454,2.97,2.69,2.91,25922,0.0,1.0
2025-08-22,2.78,3.12,2.71,2.71,18517,2.78,3.12,2.71,2.71,18517,0.0,1.0
2025-08-25,3.205,3.2294,2.78,3.05,39141,3.205,3.2294,2.78,3.05,39141,0.0,1.0
2025-08-26,3.3812,3.39,2.955,3.22,16989,3.3812,3.39,2.955,3.22,16989,0.0,1.0
2025-08-27,3.37,3.38,3.19,3.19,7463,3.37,3.38,3.19,3.19,7463,0.0,1.0
2025-08-28,3.5846,3.64,3.06,3.06,11042,3.5846,3.64,3.06,3.06,11042,0.0,1.0
2025-08-29,3.8556,3.9589,3.3772,3.4074,21598,3.8556,3.9589,3.3772,3.4074,21598,0.0,1.0
2025-09-02,3.9,4.0,3.62,4.0,9346,3.9,4.0,3.62,4.0,9346,0.0,1.0
2025-09-03,3.8831,3.95,3.55,3.72,14723,3.8831,3.95,3.55,3.72,14723,0.0,1.0
2025-09-04,3.8736,3.89,3.65,3.89,11586,3.8736,3.89,3.65,3.89,11586,0.0,1.0
2025-09-05,3.67,3.9999,3.55,3.7,10412,3.67,3.9999,3.55,3.7,10412,0.0,1.0
2025-09-08,3.8686,3.93,3.51,3.89,16705,3.8686,3.93,3.51,3.89,16705,0.0,1.0
2025-09-09,3.84,3.95,3.616,3.81,10538,3.84,3.95,3.616,3.81,10538,0.0,1.0
2025-09-10,3.7944,4.0,3.75,3.84,25379,3.7944,4.0,3.75,3.84,25379,0.0,1.0
2025-09-11,3.77,3.9255,3.55,3.9255,13200,3.77,3.9255,3.55,3.9255,13200,0.0,1.0
2025-09-12,4.0829,4.18,3.6,3.7775,4913,4.0829,4.18,3.6,3.7775,4913,0.0,1.0
2025-09-15,3.73,3.99,3.7108,3.85,10010,3.73,3.99,3.7108,3.85,10010,0.0,1.0
2025-09-16,3.7935,3.84,3.4,3.8,10506,3.7935,3.84,3.4,3.8,10506,0.0,1.0
2025-09-17,3.84,3.85,3.42,3.83,14688,3.84,3.85,3.42,3.83,14688,0.0,1.0
2025-09-18,3.89,3.9,3.62,3.84,8643,3.89,3.9,3.62,3.84,8643,0.0,1.0
2025-09-19,3.89,3.89,3.6,3.75,17438,3.89,3.89,3.6,3.75,17438,0.0,1.0
2025-09-22,3.74,3.8239,3.51,3.765,14580,3.74,3.8239,3.51,3.765,14580,0.0,1.0
2025-09-23,3.54,3.74,3.12,3.62,18229,3.54,3.74,3.12,3.62,18229,0.0,1.0
2025-09-24,3.53,3.59,3.49,3.5562,2392,3.53,3.59,3.49,3.5562,2392,0.0,1.0
2025-09-25,3.57,3.58,3.489,3.58,926,3.57,3.58,3.489,3.58,926,0.0,1.0
2025-09-26,3.51,3.59,3.3,3.32,10167,3.51,3.59,3.3,3.32,10167,0.0,1.0
2025-09-29,3.72,3.77,3.45,3.77,4106,3.72,3.77,3.45,3.77,4106,0.0,1.0
2025-09-30,3.64,3.89,3.36,3.45,18612,3.64,3.89,3.36,3.45,18612,0.0,1.0
2025-10-01,3.72,3.8,3.1001,3.45,12920,3.72,3.8,3.1001,3.45,12920,0.0,1.0
2025-10-02,3.8,3.8,3.535,3.72,4031,3.8,3.8,3.535,3.72,4031,0.0,1.0
2025-10-03,3.765,3.84,3.36,3.84,2432,3.765,3.84,3.36,3.84,2432,0.0,1.0
2025-10-06,3.7937,3.9,3.56,3.8481,2176,3.7937,3.9,3.56,3.8481,2176,0.0,1.0
2025-10-07,3.7937,3.7937,3.7937,3.7937,3802,3.7937,3.7937,3.7937,3.7937,3802,0.0,1.0
2025-10-08,3.8,3.8,3.53,3.55,5147,3.8,3.8,3.53,3.55,5147,0.0,1.0
2025-10-09,3.71,3.71,3.71,3.71,3096,3.71,3.71,3.71,3.71,3096,0.0,1.0
2025-10-10,3.711,3.79,3.5,3.5,3935,3.711,3.79,3.5,3.5,3935,0.0,1.0
2025-10-13,3.7,3.75,3.555,3.75,12139,3.7,3.75,3.555,3.75,12139,0.0,1.0
2025-10-14,3.66,3.66,3.41,3.41,3112,3.66,3.66,3.41,3.41,3112,0.0,1.0
2025-10-15,3.65,3.71,3.65,3.71,3301,3.65,3.71,3.65,3.71,3301,0.0,1.0
2025-10-16,3.65,3.7,3.65,3.7,1010,3.65,3.7,3.65,3.7,1010,0.0,1.0
2025-10-17,3.65,3.65,3.48,3.48,1736,3.65,3.65,3.48,3.48,1736,0.0,1.0
2025-10-20,3.6,3.6,3.6,3.6,559,3.6,3.6,3.6,3.6,559,0.0,1.0
2025-10-21,3.59,3.6,2.96,3.21,8287,3.59,3.6,2.96,3.21,8287,0.0,1.0
2025-10-22,3.65,3.65,2.96,3.36,10027,3.65,3.65,2.96,3.36,10027,0.0,1.0
2025-10-23,3.65,3.65,3.65,3.65,475,3.65,3.65,3.65,3.65,475,0.0,1.0
2025-10-24,3.6,3.6463,3.55,3.6,6212,3.6,3.6463,3.55,3.6,6212,0.0,1.0
2025-10-27,3.59,3.6,3.42,3.5,4380,3.59,3.6,3.42,3.5,4380,0.0,1.0
2025-10-28,3.5775,3.5775,3.5775,3.5775,221,3.5775,3.5775,3.5775,3.5775,221,0.0,1.0
2025-10-29,3.43,3.58,3.2201,3.41,1908,3.43,3.58,3.2201,3.41,1908,0.0,1.0
2025-10-30,3.6,3.6,3.29,3.29,2512,3.6,3.6,3.29,3.29,2512,0.0,1.0
2025-10-31,3.6,3.6,3.6,3.6,396,3.6,3.6,3.6,3.6,396,0.0,1.0
2025-11-03,3.6,3.6,3.6,3.6,722,3.6,3.6,3.6,3.6,722,0.0,1.0
2025-11-04,3.6,3.6,3.6,3.6,822,3.6,3.6,3.6,3.6,822,0.0,1.0
2025-11-05,3.6,3.6,3.6,3.6,773,3.6,3.6,3.6,3.6,773,0.0,1.0
2025-11-06,3.6,3.6,3.6,3.6,1536,3.6,3.6,3.6,3.6,1536,0.0,1.0
2025-11-07,3.55,3.58,3.21,3.3,9264,3.55,3.58,3.21,3.3,9264,0.0,1.0
2025-11-10,3.6,3.6,3.6,3.6,950,3.6,3.6,3.6,3.6,950,0.0,1.0
2025-11-11,3.6,3.6,3.6,3.6,254,3.6,3.6,3.6,3.6,254,0.0,1.0
2025-11-12,3.55,3.55,3.463,3.463,1748,3.55,3.55,3.463,3.463,1748,0.0,1.0
2025-11-13,3.6,3.6,3.55,3.55,569,3.6,3.6,3.55,3.55,569,0.0,1.0
2025-11-14,3.6,3.6,3.6,3.6,183,3.6,3.6,3.6,3.6,183,0.0,1.0
2025-11-17,3.6,3.6,3.4,3.4,1909,3.6,3.6,3.4,3.4,1909,0.0,1.0
2025-11-18,3.6,3.6,3.6,3.6,155,3.6,3.6,3.6,3.6,155,0.0,1.0
2025-11-19,3.54,3.54,3.54,3.54,778,3.54,3.54,3.54,3.54,778,0.0,1.0
2025-11-20,3.58,3.58,3.33,3.33,1948,3.58,3.58,3.33,3.33,1948,0.0,1.0
2025-11-21,3.52,3.52,3.1101,3.1101,1310,3.52,3.52,3.1101,3.1101,1310,0.0,1.0
2025-11-24,3.55,3.55,3.53,3.53,1154,3.55,3.55,3.53,3.53,1154,0.0,1.0
2025-11-25,3.53,3.53,3.53,3.53,581,3.53,3.53,3.53,3.53,581,0.0,1.0
2025-11-26,3.5,3.53,3.27,3.31,1940,3.5,3.53,3.27,3.31,1940,0.0,1.0