date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-04-10,4.15,4.79,3.51,4.4,2226217,4.15,4.79,3.51,4.4,2226217,0.0,1.0
2025-04-11,4.48,4.5,4.02,4.06,502545,4.48,4.5,4.02,4.06,502545,0.0,1.0
2025-04-14,4.56,4.71,4.25,4.45,533664,4.56,4.71,4.25,4.45,533664,0.0,1.0
2025-04-15,4.26,4.62,4.25,4.3983,491513,4.26,4.62,4.25,4.3983,491513,0.0,1.0
2025-04-16,4.955,5.0,4.3,4.3,260220,4.955,5.0,4.3,4.3,260220,0.0,1.0
2025-04-17,4.95,5.81,4.71,4.77,481337,4.95,5.81,4.71,4.77,481337,0.0,1.0
2025-04-21,4.85,5.0,4.3,4.5,114155,4.85,5.0,4.3,4.5,114155,0.0,1.0
2025-04-22,4.5439,4.85,4.3,4.3,27803,4.5439,4.85,4.3,4.3,27803,0.0,1.0
2025-04-23,4.75,5.0,4.64,4.64,14299,4.75,5.0,4.64,4.64,14299,0.0,1.0
2025-04-24,4.55,4.83,4.4,4.65,22494,4.55,4.83,4.4,4.65,22494,0.0,1.0
2025-04-25,4.74,4.75,4.48,4.6,19128,4.74,4.75,4.48,4.6,19128,0.0,1.0
2025-04-28,4.55,4.87,4.3001,4.7579,852672,4.55,4.87,4.3001,4.7579,852672,0.0,1.0
2025-04-29,4.55,4.6,4.34,4.4874,496274,4.55,4.6,4.34,4.4874,496274,0.0,1.0
2025-04-30,4.83,4.83,4.47,4.6,33084,4.83,4.83,4.47,4.6,33084,0.0,1.0
2025-05-01,4.76,4.85,4.4,4.57,2178,4.76,4.85,4.4,4.57,2178,0.0,1.0
2025-05-02,6.08,6.42,4.58,4.8,155627,6.08,6.42,4.58,4.8,155627,0.0,1.0
2025-05-05,5.48,6.05,5.21,6.0,83000,5.48,6.05,5.21,6.0,83000,0.0,1.0
2025-05-06,5.775,5.94,5.48,5.78,20015,5.775,5.94,5.48,5.78,20015,0.0,1.0
2025-05-07,5.3,6.72,5.3,5.67,238524,5.3,6.72,5.3,5.67,238524,0.0,1.0
2025-05-08,4.92,5.9223,4.5,5.4001,239213,4.92,5.9223,4.5,5.4001,239213,0.0,1.0
2025-05-09,4.85,4.9161,4.02,4.9161,18989,4.85,4.9161,4.02,4.9161,18989,0.0,1.0
2025-05-12,4.95,5.16,4.88,4.9,31298,4.95,5.16,4.88,4.9,31298,0.0,1.0
2025-05-13,4.33,5.15,4.2601,4.7,120534,4.33,5.15,4.2601,4.7,120534,0.0,1.0
2025-05-14,4.43,4.59,4.4,4.55,5215,4.43,4.59,4.4,4.55,5215,0.0,1.0
2025-05-15,4.72,4.94,4.5,4.54,71555,4.72,4.94,4.5,4.54,71555,0.0,1.0
2025-05-16,4.48,4.75,4.48,4.75,15613,4.48,4.75,4.48,4.75,15613,0.0,1.0
2025-05-19,4.48,4.53,4.48,4.5,2325,4.48,4.53,4.48,4.5,2325,0.0,1.0
2025-05-20,4.4,4.74,4.39,4.61,16000,4.4,4.74,4.39,4.61,16000,0.0,1.0
2025-05-21,4.55,4.77,4.425,4.45,5565,4.55,4.77,4.425,4.45,5565,0.0,1.0
2025-05-22,4.54,4.64,4.42,4.64,7158,4.54,4.64,4.42,4.64,7158,0.0,1.0
2025-05-23,4.49,4.8,4.41,4.55,12187,4.49,4.8,4.41,4.55,12187,0.0,1.0
2025-05-27,4.5,4.83,4.5,4.77,31294,4.5,4.83,4.5,4.77,31294,0.0,1.0
2025-05-28,4.63,4.82,4.51,4.54,3462,4.63,4.82,4.51,4.54,3462,0.0,1.0
2025-05-29,4.75,4.75,4.69,4.69,10620,4.75,4.75,4.69,4.69,10620,0.0,1.0
2025-05-30,4.96,4.96,4.665,4.76,35210,4.96,4.96,4.665,4.76,35210,0.0,1.0
2025-06-02,4.7,4.95,4.7,4.8,83272,4.7,4.95,4.7,4.8,83272,0.0,1.0
2025-06-03,4.92,4.92,4.68,4.7785,28193,4.92,4.92,4.68,4.7785,28193,0.0,1.0
2025-06-04,5.0,5.49,4.7573,4.9,206574,5.0,5.49,4.7573,4.9,206574,0.0,1.0
2025-06-05,5.45,5.82,4.83,5.5,36581,5.45,5.82,4.83,5.5,36581,0.0,1.0
2025-06-06,5.18,5.6,4.94,5.3,116079,5.18,5.6,4.94,5.3,116079,0.0,1.0
2025-06-09,6.0,6.98,5.03,5.3,1200247,6.0,6.98,5.03,5.3,1200247,0.0,1.0
2025-06-10,5.77,6.0,5.22,6.0,40022,5.77,6.0,5.22,6.0,40022,0.0,1.0
2025-06-11,5.74,5.84,5.51,5.56,12747,5.74,5.84,5.51,5.56,12747,0.0,1.0
2025-06-12,5.69,5.76,5.2,5.2,4170,5.69,5.76,5.2,5.2,4170,0.0,1.0
2025-06-13,5.73,5.81,5.04,5.12,48348,5.73,5.81,5.04,5.12,48348,0.0,1.0
2025-06-16,5.58,6.12,5.5,5.66,15916,5.58,6.12,5.5,5.66,15916,0.0,1.0
2025-06-17,5.33,5.93,5.295,5.41,10675,5.33,5.93,5.295,5.41,10675,0.0,1.0
2025-06-18,5.52,5.8,5.295,5.71,14277,5.52,5.8,5.295,5.71,14277,0.0,1.0
2025-06-20,5.7,5.84,5.39,5.39,14521,5.7,5.84,5.39,5.39,14521,0.0,1.0
2025-06-23,5.819,5.96,5.62,5.96,1565,5.819,5.96,5.62,5.96,1565,0.0,1.0
2025-06-24,5.8,5.9336,5.69,5.69,2066,5.8,5.9336,5.69,5.69,2066,0.0,1.0
2025-06-25,6.25,6.51,5.7154,6.2,12289,6.25,6.51,5.7154,6.2,12289,0.0,1.0
2025-06-26,5.85,6.25,5.7,6.25,15040,5.85,6.25,5.7,6.25,15040,0.0,1.0
2025-06-27,5.82,6.25,5.75,6.25,18560,5.82,6.25,5.75,6.25,18560,0.0,1.0
2025-06-30,5.86,6.22,5.25,5.86,269538,5.86,6.22,5.25,5.86,269538,0.0,1.0
2025-07-01,6.6,7.39,5.8772,5.8772,470621,6.6,7.39,5.8772,5.8772,470621,0.0,1.0
2025-07-02,6.68,6.9864,6.4,6.75,500097,6.68,6.9864,6.4,6.75,500097,0.0,1.0
2025-07-03,6.9,6.95,6.6,6.75,432197,6.9,6.95,6.6,6.75,432197,0.0,1.0
2025-07-07,6.84,7.46,6.58,7.08,990164,6.84,7.46,6.58,7.08,990164,0.0,1.0
2025-07-08,7.0,7.18,6.6,6.88,715975,7.0,7.18,6.6,6.88,715975,0.0,1.0
2025-07-09,7.38,7.39,6.6,7.13,1014383,7.38,7.39,6.6,7.13,1014383,0.0,1.0
2025-07-10,7.1,7.3492,7.0006,7.2,846003,7.1,7.3492,7.0006,7.2,846003,0.0,1.0
2025-07-11,7.3,7.39,7.05,7.14,727611,7.3,7.39,7.05,7.14,727611,0.0,1.0
2025-07-14,7.22,7.3,6.38,7.15,610340,7.22,7.3,6.38,7.15,610340,0.0,1.0
2025-07-15,7.39,7.6,6.5,7.0,698738,7.39,7.6,6.5,7.0,698738,0.0,1.0
2025-07-16,7.5,7.5,7.27,7.27,410984,7.5,7.5,7.27,7.27,410984,0.0,1.0
2025-07-17,7.5,7.56,7.3,7.5,326439,7.5,7.56,7.3,7.5,326439,0.0,1.0
2025-07-18,7.57,7.57,7.4,7.47,302592,7.57,7.57,7.4,7.47,302592,0.0,1.0
2025-07-21,7.95,8.0,7.48,7.51,378722,7.95,8.0,7.48,7.51,378722,0.0,1.0
2025-07-22,7.73,8.0,7.6001,7.71,449481,7.73,8.0,7.6001,7.71,449481,0.0,1.0
2025-07-23,7.75,7.99,7.7,7.7,544192,7.75,7.99,7.7,7.7,544192,0.0,1.0
2025-07-24,7.73,7.9,7.69,7.8,562558,7.73,7.9,7.69,7.8,562558,0.0,1.0
2025-07-25,7.79,7.8,7.7,7.75,274645,7.79,7.8,7.7,7.75,274645,0.0,1.0
2025-07-28,7.78,7.88,7.53,7.76,550705,7.78,7.88,7.53,7.76,550705,0.0,1.0
2025-07-29,7.74,8.15,7.5,7.54,974214,7.74,8.15,7.5,7.54,974214,0.0,1.0
2025-07-30,7.83,8.0,7.55,7.55,116717,7.83,8.0,7.55,7.55,116717,0.0,1.0
2025-07-31,7.93,8.1,7.71,7.98,70234,7.93,8.1,7.71,7.98,70234,0.0,1.0
2025-08-01,8.19,8.29,7.75,7.93,2010787,8.19,8.29,7.75,7.93,2010787,0.0,1.0
2025-08-04,8.22,8.3,8.0,8.15,691036,8.22,8.3,8.0,8.15,691036,0.0,1.0
2025-08-05,8.43,8.6,8.11,8.15,1518306,8.43,8.6,8.11,8.15,1518306,0.0,1.0
2025-08-06,8.74,9.12,8.3,8.75,1184770,8.74,9.12,8.3,8.75,1184770,0.0,1.0
2025-08-07,8.325,8.62,7.86,8.55,276838,8.325,8.62,7.86,8.55,276838,0.0,1.0
2025-08-08,8.21,8.91,8.16,8.16,784020,8.21,8.91,8.16,8.16,784020,0.0,1.0
2025-08-11,8.28,8.5,6.5101,8.21,168253,8.28,8.5,6.5101,8.21,168253,0.0,1.0
2025-08-12,8.86,9.0,8.3,8.3,2269910,8.86,9.0,8.3,8.3,2269910,0.0,1.0
2025-08-13,9.21,9.47,8.8,8.86,3534143,9.21,9.47,8.8,8.86,3534143,0.0,1.0
2025-08-14,9.4,9.41,8.1,8.96,6155433,9.4,9.41,8.1,8.96,6155433,0.0,1.0
2025-08-15,1.19,9.5,0.85,9.4,16710102,1.19,9.5,0.85,9.4,16710102,0.0,1.0
2025-08-18,1.3,1.39,1.04,1.28,6531948,1.3,1.39,1.04,1.28,6531948,0.0,1.0
2025-08-19,0.95,1.2,0.95,1.19,2718410,0.95,1.2,0.95,1.19,2718410,0.0,1.0
2025-08-20,0.8399,0.9029,0.8051,0.8628,1734855,0.8399,0.9029,0.8051,0.8628,1734855,0.0,1.0
2025-08-21,1.12,1.39,0.801,0.8232,8154257,1.12,1.39,0.801,0.8232,8154257,0.0,1.0
2025-08-22,1.01,1.09,0.9601,1.09,1099079,1.01,1.09,0.9601,1.09,1099079,0.0,1.0
2025-08-25,1.04,1.12,1.02,1.03,699183,1.04,1.12,1.02,1.03,699183,0.0,1.0
2025-08-26,0.98,1.05,0.98,1.04,671534,0.98,1.05,0.98,1.04,671534,0.0,1.0
2025-08-27,0.965,1.04,0.95,0.9798,497743,0.965,1.04,0.95,0.9798,497743,0.0,1.0
2025-08-28,0.9191,0.9648,0.9,0.9268,525813,0.9191,0.9648,0.9,0.9268,525813,0.0,1.0
2025-08-29,0.92,0.9638,0.9001,0.92,321602,0.92,0.9638,0.9001,0.92,321602,0.0,1.0
2025-09-02,0.8882,0.913903,0.8248,0.9,230846,0.8882,0.913903,0.8248,0.9,230846,0.0,1.0
2025-09-03,0.8538,0.915,0.825,0.86,265447,0.8538,0.915,0.825,0.86,265447,0.0,1.0
2025-09-04,0.778,0.8495,0.7648,0.798,362795,0.778,0.8495,0.7648,0.798,362795,0.0,1.0
2025-09-05,0.7,0.8105,0.68,0.775,480951,0.7,0.8105,0.68,0.775,480951,0.0,1.0
2025-09-08,0.6255,0.684999,0.6112,0.68,390646,0.6255,0.684999,0.6112,0.68,390646,0.0,1.0
2025-09-09,0.702,0.75,0.62,0.62,15662372,0.702,0.75,0.62,0.62,15662372,0.0,1.0
2025-09-10,1.62,2.45,1.36,1.83,57569800,1.62,2.45,1.36,1.83,57569800,0.0,1.0
2025-09-11,1.31,1.5,1.0,1.0,3245501,1.31,1.5,1.0,1.0,3245501,0.0,1.0
2025-09-12,1.45,1.7,1.33,1.33,1951728,1.45,1.7,1.33,1.33,1951728,0.0,1.0
2025-09-15,1.42,1.55,1.39,1.55,824341,1.42,1.55,1.39,1.55,824341,0.0,1.0
2025-09-16,1.46,1.51,1.4,1.44,470625,1.46,1.51,1.4,1.44,470625,0.0,1.0
2025-09-17,1.4,1.52,1.39,1.4,544245,1.4,1.52,1.39,1.4,544245,0.0,1.0
2025-09-18,1.46,1.5407,1.4,1.4,429635,1.46,1.5407,1.4,1.4,429635,0.0,1.0
2025-09-19,1.35,1.46,1.31,1.43,791758,1.35,1.46,1.31,1.43,791758,0.0,1.0
2025-09-22,1.25,1.35,1.25,1.35,300207,1.25,1.35,1.25,1.35,300207,0.0,1.0
2025-09-23,1.14,1.25,1.1189,1.25,372026,1.14,1.25,1.1189,1.25,372026,0.0,1.0
2025-09-24,1.04,1.17,0.9998,1.17,412676,1.04,1.17,0.9998,1.17,412676,0.0,1.0
2025-09-25,1.02,1.05,0.98,0.99,284209,1.02,1.05,0.98,0.99,284209,0.0,1.0
2025-09-26,0.996,1.01,0.96,0.99,211587,0.996,1.01,0.96,0.99,211587,0.0,1.0
2025-09-29,0.95,1.02,0.9,0.96,258163,0.95,1.02,0.9,0.96,258163,0.0,1.0
2025-09-30,0.94,0.9724,0.9,0.935,146709,0.94,0.9724,0.9,0.935,146709,0.0,1.0
2025-10-01,1.05,1.05,0.935,0.94,199749,1.05,1.05,0.935,0.94,199749,0.0,1.0
2025-10-02,1.1,1.11,0.98,0.98,199914,1.1,1.11,0.98,0.98,199914,0.0,1.0
2025-10-03,1.12,1.13,1.06,1.1,152873,1.12,1.13,1.06,1.1,152873,0.0,1.0
2025-10-06,1.08,1.12,1.0501,1.12,176765,1.08,1.12,1.0501,1.12,176765,0.0,1.0
2025-10-07,1.1,1.15,1.06,1.06,220220,1.1,1.15,1.06,1.06,220220,0.0,1.0
2025-10-08,1.12,1.2,1.11,1.11,290364,1.12,1.2,1.11,1.11,290364,0.0,1.0
2025-10-09,1.08,1.1799,1.04,1.11,105527,1.08,1.1799,1.04,1.11,105527,0.0,1.0
2025-10-10,0.96,1.14,0.96,1.1,378119,0.96,1.14,0.96,1.1,378119,0.0,1.0
2025-10-13,1.07,1.095,0.98,0.98,175016,1.07,1.095,0.98,0.98,175016,0.0,1.0
2025-10-14,1.03,1.05,1.0,1.05,70048,1.03,1.05,1.0,1.05,70048,0.0,1.0
2025-10-15,1.0,1.05,0.972,1.0,101218,1.0,1.05,0.972,1.0,101218,0.0,1.0
2025-10-16,0.9315,1.05,0.9315,0.985,347115,0.9315,1.05,0.9315,0.985,347115,0.0,1.0
2025-10-17,0.9468,0.965,0.9,0.9,109233,0.9468,0.965,0.9,0.9,109233,0.0,1.0
2025-10-20,0.94,0.985,0.9209,0.985,140046,0.94,0.985,0.9209,0.985,140046,0.0,1.0
2025-10-21,0.95,0.9599,0.91,0.93,70186,0.95,0.9599,0.91,0.93,70186,0.0,1.0
2025-10-22,0.9,0.9401,0.890451,0.9189,85922,0.9,0.9401,0.890451,0.9189,85922,0.0,1.0
2025-10-23,0.8999,0.91,0.85,0.882,161661,0.8999,0.91,0.85,0.882,161661,0.0,1.0
2025-10-24,0.813,0.94,0.750002,0.89,111451,0.813,0.94,0.750002,0.89,111451,0.0,1.0
2025-10-27,0.968,1.15,0.822,0.822,1700216,0.968,1.15,0.822,0.822,1700216,0.0,1.0
2025-10-28,0.9259,1.01,0.92,0.92,152413,0.9259,1.01,0.92,0.92,152413,0.0,1.0
2025-10-29,0.9026,0.941,0.8984,0.9168,96711,0.9026,0.941,0.8984,0.9168,96711,0.0,1.0
2025-10-30,0.88,0.94,0.86,0.8984,85207,0.88,0.94,0.86,0.8984,85207,0.0,1.0
2025-10-31,0.9781,0.99,0.853,0.8536,148871,0.9781,0.99,0.853,0.8536,148871,0.0,1.0
2025-11-03,0.9093,0.9535,0.9088,0.9488,73126,0.9093,0.9535,0.9088,0.9488,73126,0.0,1.0
2025-11-04,0.907,0.9093,0.88,0.9,65563,0.907,0.9093,0.88,0.9,65563,0.0,1.0
2025-11-05,0.8802,0.908,0.8672,0.908,84759,0.8802,0.908,0.8672,0.908,84759,0.0,1.0
2025-11-06,0.844,0.8785,0.8,0.8688,70600,0.844,0.8785,0.8,0.8688,70600,0.0,1.0
2025-11-07,0.8341,0.87,0.82,0.8201,39721,0.8341,0.87,0.82,0.8201,39721,0.0,1.0
2025-11-10,0.77,0.8351,0.7427,0.8351,142414,0.77,0.8351,0.7427,0.8351,142414,0.0,1.0
2025-11-11,0.7302,0.77,0.7226,0.7576,90630,0.7302,0.77,0.7226,0.7576,90630,0.0,1.0
2025-11-12,0.75,0.799,0.75,0.76,153287,0.75,0.799,0.75,0.76,153287,0.0,1.0
2025-11-13,0.7616,0.8123,0.75,0.75,68232,0.7616,0.8123,0.75,0.75,68232,0.0,1.0
2025-11-14,0.7343,0.7781,0.715,0.751874,52193,0.7343,0.7781,0.715,0.751874,52193,0.0,1.0
2025-11-17,0.7353,0.7699,0.7267,0.74,58816,0.7353,0.7699,0.7267,0.74,58816,0.0,1.0
2025-11-18,0.7351,0.7353,0.705,0.705,37572,0.7351,0.7353,0.705,0.705,37572,0.0,1.0
2025-11-19,0.7723,0.7999,0.7389,0.751,126724,0.7723,0.7999,0.7389,0.751,126724,0.0,1.0
2025-11-20,0.7125,0.79,0.7,0.79,74078,0.7125,0.79,0.7,0.79,74078,0.0,1.0
2025-11-21,0.709999,0.712499,0.6901,0.7006,69767,0.709999,0.712499,0.6901,0.7006,69767,0.0,1.0
2025-11-24,0.6893,0.7098,0.6714,0.7014,54116,0.6893,0.7098,0.6714,0.7014,54116,0.0,1.0
2025-11-25,0.6668,0.6834,0.6294,0.6756,88655,0.6668,0.6834,0.6294,0.6756,88655,0.0,1.0
2025-11-26,0.6522,0.6529,0.6402,0.6529,47178,0.6522,0.6529,0.6402,0.6529,47178,0.0,1.0