date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-04-10,12.02,12.3,11.08,11.62,196300,12.02,12.3,11.08,11.62,196300,0.0,1.0
2025-04-11,13.25,16.69,9.54,16.0,3931772,13.25,16.69,9.54,16.0,3931772,0.0,1.0
2025-04-14,62.9,79.56,26.02,27.64,36172424,62.9,79.56,26.02,27.64,36172424,0.0,1.0
2025-04-15,40.9,59.21,39.1001,49.8,12009608,40.9,59.21,39.1001,49.8,12009608,0.0,1.0
2025-04-16,36.22,52.6862,34.5001,40.41,9312710,36.22,52.6862,34.5001,40.41,9312710,0.0,1.0
2025-04-17,26.33,38.6099,25.83,37.86,3904371,26.33,38.6099,25.83,37.86,3904371,0.0,1.0
2025-04-21,24.62,27.3,21.85,24.23,3697061,24.62,27.3,21.85,24.23,3697061,0.0,1.0
2025-04-22,23.48,33.3289,22.51,23.55,9812334,23.48,33.3289,22.51,23.55,9812334,0.0,1.0
2025-04-23,21.57,27.5,20.53,26.88,5608082,21.57,27.5,20.53,26.88,5608082,0.0,1.0
2025-04-24,19.5,21.65,18.85,20.86,3589704,19.5,21.65,18.85,20.86,3589704,0.0,1.0
2025-04-25,17.27,19.6044,16.9,19.6,5371918,17.27,19.6044,16.9,19.6,5371918,0.0,1.0
2025-04-28,15.445,18.2199,14.95,18.21,6235741,15.445,18.2199,14.95,18.21,6235741,0.0,1.0
2025-04-29,14.43,16.1,13.75,14.73,7337353,14.43,16.1,13.75,14.73,7337353,0.0,1.0
2025-04-30,13.89,15.25,13.41,13.96,7020334,13.89,15.25,13.41,13.96,7020334,0.0,1.0
2025-05-01,13.54,14.9499,13.09,14.71,5767381,13.54,14.9499,13.09,14.71,5767381,0.0,1.0
2025-05-02,15.96,16.35,13.1,13.6,12419583,15.96,16.35,13.1,13.6,12419583,0.0,1.0
2025-05-05,14.55,16.7,14.1,15.48,10742633,14.55,16.7,14.1,15.48,10742633,0.0,1.0
2025-05-06,14.94,15.84,14.41,15.36,9675764,14.94,15.84,14.41,15.36,9675764,0.0,1.0
2025-05-07,16.25,17.65,14.25,14.94,21165337,16.25,17.65,14.25,14.94,21165337,0.0,1.0
2025-05-08,18.1,18.7,15.7301,16.605,13402367,18.1,18.7,15.7301,16.605,13402367,0.0,1.0
2025-05-09,16.41,18.85,16.13,17.96,10072111,16.41,18.85,16.13,17.96,10072111,0.0,1.0
2025-05-12,14.09,16.0,13.88,15.61,12627465,14.09,16.0,13.88,15.61,12627465,0.0,1.0
2025-05-13,13.99,14.38,13.66,14.15,7984175,13.99,14.38,13.66,14.15,7984175,0.0,1.0
2025-05-14,13.515,14.1854,13.26,14.14,9180023,13.515,14.1854,13.26,14.14,9180023,0.0,1.0
2025-05-15,12.29,13.4,12.2,13.31,7313713,12.29,13.4,12.2,13.31,7313713,0.0,1.0
2025-05-16,12.41,13.37,12.1701,13.2,12063145,12.41,13.37,12.1701,13.2,12063145,0.0,1.0
2025-05-19,11.91,12.17,11.61,12.02,5185962,11.91,12.17,11.61,12.02,5185962,0.0,1.0
2025-05-20,12.21,13.19,12.012,12.7,16328670,12.21,13.19,12.012,12.7,16328670,0.0,1.0
2025-05-21,12.59,13.53,12.07,12.22,16149124,12.59,13.53,12.07,12.22,16149124,0.0,1.0
2025-05-22,13.5,13.72,12.57,12.72,17939687,13.5,13.72,12.57,12.72,17939687,0.0,1.0
2025-05-23,12.3,12.89,12.15,12.76,12451461,12.3,12.89,12.15,12.76,12451461,0.0,1.0
2025-05-27,13.205,13.24,11.85,12.53,11895753,13.205,13.24,11.85,12.53,11895753,0.0,1.0
2025-05-28,13.22,14.25,13.05,13.38,19998004,13.22,14.25,13.05,13.38,19998004,0.0,1.0
2025-05-29,12.44,13.0,12.35,12.91,10382539,12.44,13.0,12.35,12.91,10382539,0.0,1.0
2025-05-30,11.68,12.24,11.54,12.17,10810276,11.68,12.24,11.54,12.17,10810276,0.0,1.0
2025-06-02,11.44,11.6184,11.1335,11.58,7860306,11.44,11.6184,11.1335,11.58,7860306,0.0,1.0
2025-06-03,10.95,11.3799,10.89,11.3,8923667,10.95,11.3799,10.89,11.3,8923667,0.0,1.0
2025-06-04,11.14,11.25,10.37,10.81,11368063,11.14,11.25,10.37,10.81,11368063,0.0,1.0
2025-06-05,10.42,11.39,10.32,11.33,11178534,10.42,11.39,10.32,11.33,11178534,0.0,1.0
2025-06-06,10.96,11.13,10.45,10.48,8455678,10.96,11.13,10.45,10.48,8455678,0.0,1.0
2025-06-09,10.71,11.035,10.55,11.035,6289337,10.71,11.035,10.55,11.035,6289337,0.0,1.0
2025-06-10,10.85,11.7343,10.7,11.32,15346539,10.85,11.7343,10.7,11.32,15346539,0.0,1.0
2025-06-11,10.91,11.37,10.76,10.82,6983666,10.91,11.37,10.76,10.82,6983666,0.0,1.0
2025-06-12,10.71,10.91,10.54,10.79,3946404,10.71,10.91,10.54,10.79,3946404,0.0,1.0
2025-06-13,10.39,10.7,10.18,10.4701,5343162,10.39,10.7,10.18,10.4701,5343162,0.0,1.0
2025-06-16,10.69,10.77,10.24,10.37,5248003,10.69,10.77,10.24,10.37,5248003,0.0,1.0
2025-06-17,10.38,10.725,10.37,10.5,2544531,10.38,10.725,10.37,10.5,2544531,0.0,1.0
2025-06-18,10.765,10.99,10.27,10.35,5083282,10.765,10.99,10.27,10.35,5083282,0.0,1.0
2025-06-20,10.6,10.93,10.55,10.925,4279098,10.6,10.93,10.55,10.925,4279098,0.0,1.0
2025-06-23,10.42,10.661,10.26,10.53,3835279,10.42,10.661,10.26,10.53,3835279,0.0,1.0
2025-06-24,11.2,11.42,10.54,10.57,8766697,11.2,11.42,10.54,10.57,8766697,0.0,1.0
2025-06-25,10.92,11.75,10.77,11.7,9011152,10.92,11.75,10.77,11.7,9011152,0.0,1.0
2025-06-26,11.31,11.48,10.81,10.82,6325461,11.31,11.48,10.81,10.82,6325461,0.0,1.0
2025-06-27,10.83,11.51,10.72,11.27,7349198,10.83,11.51,10.72,11.27,7349198,0.0,1.0
2025-06-30,11.96,12.06,10.82,10.87,15903895,11.96,12.06,10.82,10.87,15903895,0.0,1.0
2025-07-01,12.56,12.91,12.03,12.405,22134264,12.56,12.91,12.03,12.405,22134264,0.0,1.0
2025-07-02,14.01,14.3,12.31,12.53,26586057,14.01,14.3,12.31,12.53,26586057,0.0,1.0
2025-07-03,14.3,15.15,13.92,14.6,28799754,14.3,15.15,13.92,14.6,28799754,0.0,1.0
2025-07-07,12.72,12.96,11.91,12.66,18198706,12.72,12.96,11.91,12.66,18198706,0.0,1.0
2025-07-08,12.845,13.22,12.51,12.775,9593186,12.845,13.22,12.51,12.775,9593186,0.0,1.0
2025-07-09,13.23,13.5,12.3,12.88,14143957,13.23,13.5,12.3,12.88,14143957,0.0,1.0
2025-07-10,12.81,13.4,12.73,13.21,8023347,12.81,13.4,12.73,13.21,8023347,0.0,1.0
2025-07-11,12.48,12.74,12.37,12.59,6202868,12.48,12.74,12.37,12.59,6202868,0.0,1.0
2025-07-14,12.81,13.13,12.34,12.38,6621389,12.81,13.13,12.34,12.38,6621389,0.0,1.0
2025-07-15,12.13,12.92,12.1,12.84,8639900,12.13,12.92,12.1,12.84,8639900,0.0,1.0
2025-07-16,12.9,12.95,11.95,12.18,10201197,12.9,12.95,11.95,12.18,10201197,0.0,1.0
2025-07-17,14.43,14.52,12.92,13.4,26412384,14.43,14.52,12.92,13.4,26412384,0.0,1.0
2025-07-18,16.89,17.22,14.3812,14.65,55290987,16.89,17.22,14.3812,14.65,55290987,0.0,1.0
2025-07-21,14.62,16.6,14.575,15.435,30819943,14.62,16.6,14.575,15.435,30819943,0.0,1.0
2025-07-22,16.97,17.05,14.35,14.72,27656668,16.97,17.05,14.35,14.72,27656668,0.0,1.0
2025-07-23,17.74,17.91,16.29,17.2,29467665,17.74,17.91,16.29,17.2,29467665,0.0,1.0
2025-07-24,16.09,18.32,15.91,17.74,22451483,16.09,18.32,15.91,17.74,22451483,0.0,1.0
2025-07-25,16.045,16.65,15.32,15.855,16633133,16.045,16.65,15.32,15.855,16633133,0.0,1.0
2025-07-28,15.72,16.34,15.4,16.15,12227343,15.72,16.34,15.4,16.15,12227343,0.0,1.0
2025-07-29,13.69,15.48,13.65,15.25,23938688,13.69,15.48,13.65,15.25,23938688,0.0,1.0
2025-07-30,13.95,14.29,13.7,13.87,13740836,13.95,14.29,13.7,13.87,13740836,0.0,1.0
2025-07-31,14.19,14.41,13.62,13.89,13428458,14.19,14.41,13.62,13.89,13428458,0.0,1.0
2025-08-01,13.33,13.7,13.05,13.465,12452915,13.33,13.7,13.05,13.465,12452915,0.0,1.0
2025-08-04,14.29,14.43,13.38,13.44,10601267,14.29,14.43,13.38,13.44,10601267,0.0,1.0
2025-08-05,14.84,15.248,14.2642,14.32,11258703,14.84,15.248,14.2642,14.32,11258703,0.0,1.0
2025-08-06,15.41,16.1405,14.72,14.775,16892447,15.41,16.1405,14.72,14.775,16892447,0.0,1.0
2025-08-07,15.32,15.8999,15.06,15.73,11120097,15.32,15.8999,15.06,15.73,11120097,0.0,1.0
2025-08-08,15.0,15.73,14.76,15.38,9188883,15.0,15.73,14.76,15.38,9188883,0.0,1.0
2025-08-11,14.88,16.41,14.855,15.25,16746196,14.88,16.41,14.855,15.25,16746196,0.0,1.0
2025-08-12,15.63,15.8614,15.05,15.185,9676955,15.63,15.8614,15.05,15.185,9676955,0.0,1.0
2025-08-13,15.015,16.05,15.0,15.67,10899667,15.015,16.05,15.0,15.67,10899667,0.0,1.0
2025-08-14,15.45,15.8497,14.67,14.83,10043845,15.45,15.8497,14.67,14.83,10043845,0.0,1.0
2025-08-15,16.005,16.1299,15.05,15.63,12045678,16.005,16.1299,15.05,15.63,12045678,0.0,1.0
2025-08-18,15.97,17.08,15.552,16.294,17611912,15.97,17.08,15.552,16.294,17611912,0.0,1.0
2025-08-19,14.93,16.32,14.93,16.0,12212995,14.93,16.32,14.93,16.0,12212995,0.0,1.0
2025-08-20,14.34,14.87,14.0492,14.85,11356767,14.34,14.87,14.0492,14.85,11356767,0.0,1.0
2025-08-21,14.27,14.46,13.91,14.17,4886844,14.27,14.46,13.91,14.17,4886844,0.0,1.0
2025-08-22,15.41,15.515,13.81,14.01,11011105,15.41,15.515,13.81,14.01,11011105,0.0,1.0
2025-08-25,14.96,15.64,14.93,15.37,8236299,14.96,15.64,14.93,15.37,8236299,0.0,1.0
2025-08-26,15.0,15.3,14.75,15.0,6689080,15.0,15.3,14.75,15.0,6689080,0.0,1.0
2025-08-27,14.44,14.9599,14.35,14.88,7928266,14.44,14.9599,14.35,14.88,7928266,0.0,1.0
2025-08-28,14.67,14.7499,14.28,14.595,13873426,14.67,14.7499,14.28,14.595,13873426,0.0,1.0
2025-08-29,13.59,14.9103,13.54,14.89,20429808,13.59,14.9103,13.54,14.89,20429808,0.0,1.0
2025-09-02,13.45,13.56,12.76,13.15,11005220,13.45,13.56,12.76,13.15,11005220,0.0,1.0
2025-09-03,13.01,13.65,12.865,13.6,8305163,13.01,13.65,12.865,13.6,8305163,0.0,1.0
2025-09-04,13.28,13.44,12.94,13.04,7763150,13.28,13.44,12.94,13.04,7763150,0.0,1.0
2025-09-05,12.93,13.35,12.56,13.26,9822787,12.93,13.35,12.56,13.26,9822787,0.0,1.0
2025-09-08,13.39,13.61,12.83,12.83,8202012,13.39,13.61,12.83,12.83,8202012,0.0,1.0
2025-09-09,13.54,13.56,13.26,13.38,4924367,13.54,13.56,13.26,13.38,4924367,0.0,1.0
2025-09-10,13.0,13.965,12.985,13.57,8300125,13.0,13.965,12.985,13.57,8300125,0.0,1.0
2025-09-11,13.6,13.64,13.06,13.06,5892370,13.6,13.64,13.06,13.06,5892370,0.0,1.0
2025-09-12,13.35,13.92,13.14,13.7445,12174455,13.35,13.92,13.14,13.7445,12174455,0.0,1.0
2025-09-15,13.15,13.55,13.06,13.395,6508189,13.15,13.55,13.06,13.395,6508189,0.0,1.0
2025-09-16,13.05,13.22,12.69,13.15,7452362,13.05,13.22,12.69,13.15,7452362,0.0,1.0
2025-09-17,12.61,13.0767,12.54,12.98,8956520,12.61,13.0767,12.54,12.98,8956520,0.0,1.0
2025-09-18,12.74,12.975,12.57,12.76,14517306,12.74,12.975,12.57,12.76,14517306,0.0,1.0
2025-09-19,13.29,13.47,12.66,12.775,15819452,13.29,13.47,12.66,12.775,15819452,0.0,1.0
2025-09-22,14.1,14.34,13.155,13.285,19310980,14.1,14.34,13.155,13.285,19310980,0.0,1.0
2025-09-23,14.0,14.61,13.72,14.3,21469388,14.0,14.61,13.72,14.3,21469388,0.0,1.0
2025-09-24,13.97,14.74,13.85,14.32,17293646,13.97,14.74,13.85,14.32,17293646,0.0,1.0
2025-09-25,14.64,14.81,13.31,13.665,24529138,14.64,14.81,13.31,13.665,24529138,0.0,1.0
2025-09-26,15.16,15.41,14.31,15.22,35582761,15.16,15.41,14.31,15.22,35582761,0.0,1.0
2025-09-29,15.55,15.76,14.85,15.37,26153665,15.55,15.76,14.85,15.37,26153665,0.0,1.0
2025-09-30,14.79,16.04,14.62,15.35,20902938,14.79,16.04,14.62,15.35,20902938,0.0,1.0
2025-10-01,14.11,14.7498,14.07,14.7,24986477,14.11,14.7498,14.07,14.7,24986477,0.0,1.0
2025-10-02,14.38,14.505,13.97,14.31,21269373,14.38,14.505,13.97,14.31,21269373,0.0,1.0
2025-10-03,14.19,15.04,14.14,14.61,23840827,14.19,15.04,14.14,14.61,23840827,0.0,1.0
2025-10-06,13.71,14.505,13.65,14.25,34278847,13.71,14.505,13.65,14.25,34278847,0.0,1.0
2025-10-07,12.8,13.64,12.79,13.62,35818873,12.8,13.64,12.79,13.62,35818873,0.0,1.0
2025-10-08,12.66,12.69,11.41,12.185,164694352,12.66,12.69,11.41,12.185,164694352,0.0,1.0
2025-10-09,12.54,13.25,12.33,13.095,57002292,12.54,13.25,12.33,13.095,57002292,0.0,1.0
2025-10-10,11.4,12.83,11.35,12.59,66756034,11.4,12.83,11.35,12.59,66756034,0.0,1.0
2025-10-13,11.74,11.75,11.15,11.55,38748898,11.74,11.75,11.15,11.55,38748898,0.0,1.0
2025-10-14,11.73,11.93,11.05,11.48,30903329,11.73,11.93,11.05,11.48,30903329,0.0,1.0
2025-10-15,11.61,11.98,11.43,11.835,27412735,11.61,11.98,11.43,11.835,27412735,0.0,1.0
2025-10-16,11.75,11.97,11.250533,11.73,31361715,11.75,11.97,11.250533,11.73,31361715,0.0,1.0
2025-10-17,11.01,11.515,11.0,11.4,28136029,11.01,11.515,11.0,11.4,28136029,0.0,1.0
2025-10-20,11.48,11.5,10.87,11.045,22338780,11.48,11.5,10.87,11.045,22338780,0.0,1.0
2025-10-21,11.14,11.62,11.075,11.385,26235189,11.14,11.62,11.075,11.385,26235189,0.0,1.0
2025-10-22,10.83,11.0797,10.54,11.0,26441222,10.83,11.0797,10.54,11.0,26441222,0.0,1.0
2025-10-23,11.08,11.275,10.7474,10.885,20399402,11.08,11.275,10.7474,10.885,20399402,0.0,1.0
2025-10-24,11.51,11.63,11.19,11.27,19093452,11.51,11.63,11.19,11.27,19093452,0.0,1.0
2025-10-27,11.57,11.97,11.54,11.74,18430915,11.57,11.97,11.54,11.74,18430915,0.0,1.0
2025-10-28,11.29,11.57,11.18,11.57,14060320,11.29,11.57,11.18,11.57,14060320,0.0,1.0
2025-10-29,10.96,11.2997,10.8314,11.23,13040915,10.96,11.2997,10.8314,11.23,13040915,0.0,1.0
2025-10-30,10.79,10.955,10.705,10.83,12757163,10.79,10.955,10.705,10.83,12757163,0.0,1.0
2025-10-31,10.82,11.05,10.7,10.89,13120854,10.82,11.05,10.7,10.89,13120854,0.0,1.0
2025-11-03,10.35,10.83,10.29,10.825,18804149,10.35,10.83,10.29,10.825,18804149,0.0,1.0
2025-11-04,9.71,10.1799,9.55,9.99,24629936,9.71,10.1799,9.55,9.99,24629936,0.0,1.0
2025-11-05,9.94,9.97,9.62,9.71,14228371,9.94,9.97,9.62,9.71,14228371,0.0,1.0
2025-11-06,9.63,10.1,9.56,10.1,16595088,9.63,10.1,9.56,10.1,16595088,0.0,1.0
2025-11-07,9.64,9.65,9.18,9.39,17475049,9.64,9.65,9.18,9.39,17475049,0.0,1.0
2025-11-10,9.71,9.95,9.57,9.9,11432191,9.71,9.95,9.57,9.9,11432191,0.0,1.0
2025-11-11,9.52,9.69,9.4613,9.64,9629376,9.52,9.69,9.4613,9.64,9629376,0.0,1.0
2025-11-12,9.77,9.85,9.52,9.54,9564207,9.77,9.85,9.52,9.54,9564207,0.0,1.0
2025-11-13,9.01,9.7,9.0,9.67,19577027,9.01,9.7,9.0,9.67,19577027,0.0,1.0
2025-11-14,8.63,9.0294,8.6,8.77,20782013,8.63,9.0294,8.6,8.77,20782013,0.0,1.0
2025-11-17,8.15,8.55,7.99,8.512,20314043,8.15,8.55,7.99,8.512,20314043,0.0,1.0
2025-11-18,8.39,8.505,8.0,8.055,18839739,8.39,8.505,8.0,8.055,18839739,0.0,1.0
2025-11-19,8.22,8.48,8.02,8.45,20999131,8.22,8.48,8.02,8.45,20999131,0.0,1.0
2025-11-20,8.25,8.66,8.175,8.55,34907812,8.25,8.66,8.175,8.55,34907812,0.0,1.0
2025-11-21,8.29,8.4851,7.57,8.26,35184414,8.29,8.4851,7.57,8.26,35184414,0.0,1.0
2025-11-24,8.67,8.745,8.1214,8.29,23656835,8.67,8.745,8.1214,8.29,23656835,0.0,1.0
2025-11-25,8.7,8.73,8.38,8.62,15382580,8.7,8.73,8.38,8.62,15382580,0.0,1.0
2025-11-26,9.26,9.4,9.07,9.35,29876996,9.26,9.4,9.07,9.35,29876996,0.0,1.0