date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-04-21,2.73,2.95,2.63,2.8,350000,2.73,2.95,2.63,2.8,350000,0.0,1.0
2025-04-22,2.5399,2.91,2.5,2.86,626109,2.5399,2.91,2.5,2.86,626109,0.0,1.0
2025-04-23,2.76,2.8,2.53,2.8,348306,2.76,2.8,2.53,2.8,348306,0.0,1.0
2025-04-24,2.71,2.79,2.7,2.79,223663,2.71,2.79,2.7,2.79,223663,0.0,1.0
2025-04-25,2.645,2.7,2.61,2.7,196727,2.645,2.7,2.61,2.7,196727,0.0,1.0
2025-04-28,2.745,2.765,2.58,2.62,182424,2.745,2.765,2.58,2.62,182424,0.0,1.0
2025-04-29,2.7,2.79,2.7,2.79,260555,2.7,2.79,2.7,2.79,260555,0.0,1.0
2025-04-30,2.73,2.79,2.6,2.67,235612,2.73,2.79,2.6,2.67,235612,0.0,1.0
2025-05-01,2.55,2.7799,2.51,2.75,418005,2.55,2.7799,2.51,2.75,418005,0.0,1.0
2025-05-02,2.5499,2.6099,2.5,2.58,172760,2.5499,2.6099,2.5,2.58,172760,0.0,1.0
2025-05-05,2.63,2.6599,2.55,2.59,121167,2.63,2.6599,2.55,2.59,121167,0.0,1.0
2025-05-06,2.79,2.84,2.65,2.67,648242,2.79,2.84,2.65,2.67,648242,0.0,1.0
2025-05-07,2.71,2.84,2.65,2.82,412091,2.71,2.84,2.65,2.82,412091,0.0,1.0
2025-05-08,2.75,2.84,2.6935,2.8,365596,2.75,2.84,2.6935,2.8,365596,0.0,1.0
2025-05-09,2.69,2.82,2.6532,2.78,307954,2.69,2.82,2.6532,2.78,307954,0.0,1.0
2025-05-12,2.59,2.67,2.56,2.67,289552,2.59,2.67,2.56,2.67,289552,0.0,1.0
2025-05-13,2.67,2.6944,2.56,2.64,167776,2.67,2.6944,2.56,2.64,167776,0.0,1.0
2025-05-14,2.55,2.67,2.48,2.67,208130,2.55,2.67,2.48,2.67,208130,0.0,1.0
2025-05-15,2.59,2.63,2.51,2.61,177503,2.59,2.63,2.51,2.61,177503,0.0,1.0
2025-05-16,2.52,2.58,2.5052,2.57,125827,2.52,2.58,2.5052,2.57,125827,0.0,1.0
2025-05-19,2.59,2.68,2.56,2.6,182401,2.59,2.68,2.56,2.6,182401,0.0,1.0
2025-05-20,2.75,2.78,2.58,2.61,198239,2.75,2.78,2.58,2.61,198239,0.0,1.0
2025-05-21,2.73,2.77,2.65,2.77,170499,2.73,2.77,2.65,2.77,170499,0.0,1.0
2025-05-22,2.7099,2.76,2.6401,2.76,75261,2.7099,2.76,2.6401,2.76,75261,0.0,1.0
2025-05-23,2.85,2.8998,2.67,2.79,266454,2.85,2.8998,2.67,2.79,266454,0.0,1.0
2025-05-27,2.7741,2.82,2.74,2.8,234986,2.7741,2.82,2.74,2.8,234986,0.0,1.0
2025-05-28,2.96,2.98,2.77,2.8,236620,2.96,2.98,2.77,2.8,236620,0.0,1.0
2025-05-29,2.9298,3.0,2.8344,3.0,172050,2.9298,3.0,2.8344,3.0,172050,0.0,1.0
2025-05-30,2.93,2.96,2.81,2.95,191312,2.93,2.96,2.81,2.95,191312,0.0,1.0
2025-06-02,2.96,3.1,2.8845,2.95,380490,2.96,3.1,2.8845,2.95,380490,0.0,1.0
2025-06-03,3.2,3.2,2.89,2.94,276915,3.2,3.2,2.89,2.94,276915,0.0,1.0
2025-06-04,3.33,3.37,3.15,3.24,346827,3.33,3.37,3.15,3.24,346827,0.0,1.0
2025-06-05,3.53,3.8,3.42,3.7,648727,3.53,3.8,3.42,3.7,648727,0.0,1.0
2025-06-06,3.49,3.73,3.42,3.73,355700,3.49,3.73,3.42,3.73,355700,0.0,1.0
2025-06-09,3.67,4.0,3.52,3.57,1202334,3.67,4.0,3.52,3.57,1202334,0.0,1.0
2025-06-10,3.59,3.67,3.31,3.67,868692,3.59,3.67,3.31,3.67,868692,0.0,1.0
2025-06-11,3.47,3.655,3.4,3.6,542451,3.47,3.655,3.4,3.6,542451,0.0,1.0
2025-06-12,3.57,3.66,3.43,3.52,397149,3.57,3.66,3.43,3.52,397149,0.0,1.0
2025-06-13,3.56,3.74,3.51,3.74,313496,3.56,3.74,3.51,3.74,313496,0.0,1.0
2025-06-16,3.6,3.69,3.46,3.69,334003,3.6,3.69,3.46,3.69,334003,0.0,1.0
2025-06-17,3.55,3.7,3.51,3.7,267634,3.55,3.7,3.51,3.7,267634,0.0,1.0
2025-06-18,3.47,3.58,3.4201,3.58,235659,3.47,3.58,3.4201,3.58,235659,0.0,1.0
2025-06-20,3.285,3.42,3.26,3.42,396877,3.285,3.42,3.26,3.42,396877,0.0,1.0
2025-06-23,3.36,3.4,3.2684,3.27,316411,3.36,3.4,3.2684,3.27,316411,0.0,1.0
2025-06-24,3.27,3.31,3.18,3.31,401396,3.27,3.31,3.18,3.31,401396,0.0,1.0
2025-06-25,3.27,3.29,3.21,3.23,192688,3.27,3.29,3.21,3.23,192688,0.0,1.0
2025-06-26,3.4,3.4093,3.27,3.3,395938,3.4,3.4093,3.27,3.3,395938,0.0,1.0
2025-06-27,3.21,3.35,3.14,3.33,448361,3.21,3.35,3.14,3.33,448361,0.0,1.0
2025-06-30,3.38,3.395,3.17,3.29,426688,3.38,3.395,3.17,3.29,426688,0.0,1.0
2025-07-01,3.45,3.55,3.4,3.45,180992,3.45,3.55,3.4,3.45,180992,0.0,1.0
2025-07-02,3.56,3.58,3.438,3.44,305194,3.56,3.58,3.438,3.44,305194,0.0,1.0
2025-07-03,3.51,3.63,3.46,3.58,261097,3.51,3.63,3.46,3.58,261097,0.0,1.0
2025-07-07,3.54,3.54,3.35,3.5,343962,3.54,3.54,3.35,3.5,343962,0.0,1.0
2025-07-08,3.47,3.5696,3.37,3.54,237386,3.47,3.5696,3.37,3.54,237386,0.0,1.0
2025-07-09,3.41,3.515,3.4,3.43,119140,3.41,3.515,3.4,3.43,119140,0.0,1.0
2025-07-10,3.48,3.5,3.37,3.45,306198,3.48,3.5,3.37,3.45,306198,0.0,1.0
2025-07-11,3.67,3.73,3.54,3.54,577293,3.67,3.73,3.54,3.54,577293,0.0,1.0
2025-07-14,3.87,3.96,3.75,3.85,841010,3.87,3.96,3.75,3.85,841010,0.0,1.0
2025-07-15,3.84,3.9,3.75,3.9,339803,3.84,3.9,3.75,3.9,339803,0.0,1.0
2025-07-16,3.79,3.86,3.68,3.86,232382,3.79,3.86,3.68,3.86,232382,0.0,1.0
2025-07-17,3.74,3.76,3.63,3.68,218858,3.74,3.76,3.63,3.68,218858,0.0,1.0
2025-07-18,3.75,3.88,3.74,3.82,456082,3.75,3.88,3.74,3.82,456082,0.0,1.0
2025-07-21,3.9,3.99,3.81,3.81,431839,3.9,3.99,3.81,3.81,431839,0.0,1.0
2025-07-22,4.09,4.09,3.88,3.94,406705,4.09,4.09,3.88,3.94,406705,0.0,1.0
2025-07-23,4.02,4.15,3.92,4.15,378770,4.02,4.15,3.92,4.15,378770,0.0,1.0
2025-07-24,3.88,4.0399,3.88,3.96,290667,3.88,4.0399,3.88,3.96,290667,0.0,1.0
2025-07-25,3.88,3.94,3.79,3.9,461220,3.88,3.94,3.79,3.9,461220,0.0,1.0
2025-07-28,3.71,3.88,3.66,3.86,413766,3.71,3.88,3.66,3.86,413766,0.0,1.0
2025-07-29,3.64,3.8366,3.58,3.71,181871,3.64,3.8366,3.58,3.71,181871,0.0,1.0
2025-07-30,3.52,3.65,3.505,3.6,527228,3.52,3.65,3.505,3.6,527228,0.0,1.0
2025-07-31,3.35,3.52,3.34,3.52,419908,3.35,3.52,3.34,3.52,419908,0.0,1.0
2025-08-01,3.33,3.43,3.32,3.41,266466,3.33,3.43,3.32,3.41,266466,0.0,1.0
2025-08-04,3.47,3.5447,3.4001,3.42,208654,3.47,3.5447,3.4001,3.42,208654,0.0,1.0
2025-08-05,3.51,3.5487,3.41,3.47,288923,3.51,3.5487,3.41,3.47,288923,0.0,1.0
2025-08-06,3.55,3.58,3.4401,3.5,265321,3.55,3.58,3.4401,3.5,265321,0.0,1.0
2025-08-07,3.62,3.6926,3.5701,3.62,328703,3.62,3.6926,3.5701,3.62,328703,0.0,1.0
2025-08-08,3.58,3.7,3.5799,3.67,207004,3.58,3.7,3.5799,3.67,207004,0.0,1.0
2025-08-11,3.55,3.58,3.47,3.55,232733,3.55,3.58,3.47,3.55,232733,0.0,1.0
2025-08-12,3.6,3.65,3.55,3.6,382210,3.6,3.65,3.55,3.6,382210,0.0,1.0
2025-08-13,3.67,3.7321,3.62,3.67,368762,3.67,3.7321,3.62,3.67,368762,0.0,1.0
2025-08-14,3.58,3.66,3.53,3.63,325487,3.58,3.66,3.53,3.63,325487,0.0,1.0
2025-08-15,3.51,3.64,3.48,3.56,328216,3.51,3.64,3.48,3.56,328216,0.0,1.0
2025-08-18,3.47,3.55,3.4001,3.5,249217,3.47,3.55,3.4001,3.5,249217,0.0,1.0
2025-08-19,3.31,3.5,3.2616,3.5,340943,3.31,3.5,3.2616,3.5,340943,0.0,1.0
2025-08-20,3.36,3.38,3.2871,3.31,201439,3.36,3.38,3.2871,3.31,201439,0.0,1.0
2025-08-21,3.47,3.48,3.364,3.37,285319,3.47,3.48,3.364,3.37,285319,0.0,1.0
2025-08-22,3.45,3.58,3.3566,3.46,408117,3.45,3.58,3.3566,3.46,408117,0.0,1.0
2025-08-25,3.5,3.53,3.45,3.45,381432,3.5,3.53,3.45,3.45,381432,0.0,1.0
2025-08-26,3.49,3.52,3.43,3.51,289947,3.49,3.52,3.43,3.51,289947,0.0,1.0
2025-08-27,3.53,3.54,3.4,3.46,232890,3.53,3.54,3.4,3.46,232890,0.0,1.0
2025-08-28,3.58,3.59,3.43,3.57,408259,3.58,3.59,3.43,3.57,408259,0.0,1.0
2025-08-29,3.78,3.7909,3.53,3.56,656014,3.78,3.7909,3.53,3.56,656014,0.0,1.0
2025-09-02,3.95,4.02,3.8001,3.94,1007287,3.95,4.02,3.8001,3.94,1007287,0.0,1.0
2025-09-03,3.92,4.02,3.79,4.01,936730,3.92,4.02,3.79,4.01,936730,0.0,1.0
2025-09-04,3.84,3.92,3.745,3.9,614003,3.84,3.92,3.745,3.9,614003,0.0,1.0
2025-09-05,4.02,4.02,3.86,3.93,500315,4.02,4.02,3.86,3.93,500315,0.0,1.0
2025-09-08,4.11,4.25,4.05,4.1,1035686,4.11,4.25,4.05,4.1,1035686,0.0,1.0
2025-09-09,4.0,4.18,3.9709,4.16,542969,4.0,4.18,3.9709,4.16,542969,0.0,1.0
2025-09-10,4.08,4.1283,3.9401,4.03,552949,4.08,4.1283,3.9401,4.03,552949,0.0,1.0
2025-09-11,4.43,4.47,4.07,4.1,647721,4.43,4.47,4.07,4.1,647721,0.0,1.0
2025-09-12,4.51,4.6902,4.51,4.53,884938,4.51,4.6902,4.51,4.53,884938,0.0,1.0
2025-09-15,4.48,4.55,4.37,4.5,878328,4.48,4.55,4.37,4.5,878328,0.0,1.0
2025-09-16,4.26,4.5,4.23,4.5,584278,4.26,4.5,4.23,4.5,584278,0.0,1.0
2025-09-17,4.16,4.2918,4.11,4.21,716788,4.16,4.2918,4.11,4.21,716788,0.0,1.0
2025-09-18,4.08,4.18,4.01,4.15,365187,4.08,4.18,4.01,4.15,365187,0.0,1.0
2025-09-19,4.39,4.58,4.09,4.09,713979,4.39,4.58,4.09,4.09,713979,0.0,1.0
2025-09-22,4.65,4.67,4.535,4.59,766700,4.65,4.67,4.535,4.59,766700,0.0,1.0
2025-09-23,4.55,4.89,4.5,4.71,736558,4.55,4.89,4.5,4.71,736558,0.0,1.0
2025-09-24,4.37,4.6199,4.35,4.51,527384,4.37,4.6199,4.35,4.51,527384,0.0,1.0
2025-09-25,4.63,4.65,4.4,4.51,594930,4.63,4.65,4.4,4.51,594930,0.0,1.0
2025-09-26,4.88,5.0,4.6,4.78,1121791,4.88,5.0,4.6,4.78,1121791,0.0,1.0
2025-09-29,5.07,5.15,4.99,5.15,963886,5.07,5.15,4.99,5.15,963886,0.0,1.0
2025-09-30,5.01,5.13,4.86,5.0,727991,5.01,5.13,4.86,5.0,727991,0.0,1.0
2025-10-01,5.15,5.3786,5.08,5.19,1188639,5.15,5.3786,5.08,5.19,1188639,0.0,1.0
2025-10-02,4.85,5.29,4.68,5.29,2335185,4.85,5.29,4.68,5.29,2335185,0.0,1.0
2025-10-03,4.88,5.05,4.85,4.94,836273,4.88,5.05,4.85,4.94,836273,0.0,1.0
2025-10-06,4.76,5.1312,4.73,5.0,1612016,4.76,5.1312,4.73,5.0,1612016,0.0,1.0
2025-10-07,4.61,4.79,4.54,4.75,1150138,4.61,4.79,4.54,4.75,1150138,0.0,1.0
2025-10-08,4.77,4.88,4.62,4.77,970435,4.77,4.88,4.62,4.77,970435,0.0,1.0
2025-10-09,4.45,4.85,4.43,4.74,1242856,4.45,4.85,4.43,4.74,1242856,0.0,1.0
2025-10-10,4.5,4.72,4.43,4.6,944287,4.5,4.72,4.43,4.6,944287,0.0,1.0
2025-10-13,4.86,4.8795,4.7,4.7,777665,4.86,4.8795,4.7,4.7,777665,0.0,1.0
2025-10-14,4.74,4.78,4.59,4.77,1274809,4.74,4.78,4.59,4.77,1274809,0.0,1.0
2025-10-15,4.87,5.02,4.81,4.87,920299,4.87,5.02,4.81,4.87,920299,0.0,1.0
2025-10-16,4.71,4.99,4.69,4.86,1382928,4.71,4.99,4.69,4.86,1382928,0.0,1.0
2025-10-17,4.29,4.59,4.25,4.54,1640352,4.29,4.59,4.25,4.54,1640352,0.0,1.0
2025-10-20,4.7,4.73,4.4,4.5,1106088,4.7,4.73,4.4,4.5,1106088,0.0,1.0
2025-10-21,4.24,4.48,4.2,4.45,1020565,4.24,4.48,4.2,4.45,1020565,0.0,1.0
2025-10-22,4.32,4.345,4.07,4.16,1006607,4.32,4.345,4.07,4.16,1006607,0.0,1.0
2025-10-23,4.33,4.43,4.3,4.39,560402,4.33,4.43,4.3,4.39,560402,0.0,1.0
2025-10-24,4.26,4.375,4.22,4.24,1120928,4.26,4.375,4.22,4.24,1120928,0.0,1.0
2025-10-27,4.11,4.21,3.98,4.13,1024362,4.11,4.21,3.98,4.13,1024362,0.0,1.0
2025-10-28,4.06,4.185,3.975,3.98,1068315,4.06,4.185,3.975,3.98,1068315,0.0,1.0
2025-10-29,4.03,4.24,3.99,4.16,679174,4.03,4.24,3.99,4.16,679174,0.0,1.0
2025-10-30,4.11,4.13,3.96,4.01,661330,4.11,4.13,3.96,4.01,661330,0.0,1.0
2025-10-31,4.05,4.1191,3.95,4.1,634748,4.05,4.1191,3.95,4.1,634748,0.0,1.0
2025-11-03,3.94,4.0899,3.89,4.05,502708,3.94,4.0899,3.89,4.05,502708,0.0,1.0
2025-11-04,3.72,3.91,3.7,3.91,564196,3.72,3.91,3.7,3.91,564196,0.0,1.0
2025-11-05,3.74,3.87,3.7,3.87,588105,3.74,3.87,3.7,3.87,588105,0.0,1.0
2025-11-06,3.66,3.84,3.65,3.75,419526,3.66,3.84,3.65,3.75,419526,0.0,1.0
2025-11-07,3.83,3.86,3.66,3.67,526235,3.83,3.86,3.66,3.67,526235,0.0,1.0
2025-11-10,4.14,4.22,4.019,4.06,1005636,4.14,4.22,4.019,4.06,1005636,0.0,1.0
2025-11-11,4.16,4.2299,4.0,4.21,604612,4.16,4.2299,4.0,4.21,604612,0.0,1.0
2025-11-12,4.44,4.48,4.17,4.25,1225081,4.44,4.48,4.17,4.25,1225081,0.0,1.0
2025-11-13,4.25,4.485,4.19,4.48,643747,4.25,4.485,4.19,4.48,643747,0.0,1.0
2025-11-14,4.08,4.194,3.91,4.0,548675,4.08,4.194,3.91,4.0,548675,0.0,1.0
2025-11-17,3.88,4.15,3.87,4.12,642254,3.88,4.15,3.87,4.12,642254,0.0,1.0
2025-11-18,3.89,4.01,3.84,3.91,561401,3.89,4.01,3.84,3.91,561401,0.0,1.0
2025-11-19,3.93,4.15,3.85,4.15,779507,3.93,4.15,3.85,4.15,779507,0.0,1.0
2025-11-20,3.59,3.94,3.55,3.92,920565,3.59,3.94,3.55,3.92,920565,0.0,1.0
2025-11-21,3.56,3.59,3.445,3.58,831658,3.56,3.59,3.445,3.58,831658,0.0,1.0
2025-11-24,3.71,3.71,3.51,3.58,775392,3.71,3.71,3.51,3.58,775392,0.0,1.0
2025-11-25,3.73,3.765,3.65,3.72,545410,3.73,3.765,3.65,3.72,545410,0.0,1.0
2025-11-26,3.9,3.9463,3.75,3.75,910001,3.9,3.9463,3.75,3.75,910001,0.0,1.0