date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-04-17,4.2,4.99,4.2,4.6,4879648,4.2,4.99,4.2,4.6,4879648,0.0,1.0
2025-04-21,4.02,4.3644,3.77,4.0,1176159,4.02,4.3644,3.77,4.0,1176159,0.0,1.0
2025-04-22,3.93,4.1621,3.543,3.8,563046,3.93,4.1621,3.543,3.8,563046,0.0,1.0
2025-04-23,3.9,4.01,3.8,3.82,107280,3.9,4.01,3.8,3.82,107280,0.0,1.0
2025-04-24,3.82,4.0,3.8,3.8,135478,3.82,4.0,3.8,3.8,135478,0.0,1.0
2025-04-25,3.59,3.9648,3.54,3.8,189884,3.59,3.9648,3.54,3.8,189884,0.0,1.0
2025-04-28,4.24,4.25,3.505,3.63,425663,4.24,4.25,3.505,3.63,425663,0.0,1.0
2025-04-29,3.84,4.2,3.84,4.0203,177657,3.84,4.2,3.84,4.0203,177657,0.0,1.0
2025-04-30,3.93,3.93,3.66,3.84,139999,3.93,3.93,3.66,3.84,139999,0.0,1.0
2025-05-01,3.865,3.94,3.75,3.8417,34905,3.865,3.94,3.75,3.8417,34905,0.0,1.0
2025-05-02,3.94,3.9704,3.78,3.8,54239,3.94,3.9704,3.78,3.8,54239,0.0,1.0
2025-05-05,3.85,3.93,3.82,3.93,16696,3.85,3.93,3.82,3.93,16696,0.0,1.0
2025-05-06,3.93,3.98,3.8,3.86,72111,3.93,3.98,3.8,3.86,72111,0.0,1.0
2025-05-07,3.945,4.06,3.9,3.95,99441,3.945,4.06,3.9,3.95,99441,0.0,1.0
2025-05-08,4.03,4.09,3.93,3.9839,61545,4.03,4.09,3.93,3.9839,61545,0.0,1.0
2025-05-09,4.07,4.125,3.9347,3.98,37091,4.07,4.125,3.9347,3.98,37091,0.0,1.0
2025-05-12,3.98,4.17,3.97,4.02,38258,3.98,4.17,3.97,4.02,38258,0.0,1.0
2025-05-13,3.92,4.0,3.7856,4.0,55327,3.92,4.0,3.7856,4.0,55327,0.0,1.0
2025-05-14,3.98,3.9992,3.9,3.95,35653,3.98,3.9992,3.9,3.95,35653,0.0,1.0
2025-05-15,4.18,4.29,3.92,3.92,236994,4.18,4.29,3.92,3.92,236994,0.0,1.0
2025-05-16,4.08,4.21,3.99,4.02,79467,4.08,4.21,3.99,4.02,79467,0.0,1.0
2025-05-19,4.08,4.15,3.84,4.04,95716,4.08,4.15,3.84,4.04,95716,0.0,1.0
2025-05-20,4.19,4.2536,3.915,3.98,62316,4.19,4.2536,3.915,3.98,62316,0.0,1.0
2025-05-21,4.1,4.2788,3.99,4.2,11988,4.1,4.2788,3.99,4.2,11988,0.0,1.0
2025-05-22,4.09,4.09,3.9902,4.07,10172,4.09,4.09,3.9902,4.07,10172,0.0,1.0
2025-05-23,4.19,4.25,3.85,3.85,24646,4.19,4.25,3.85,3.85,24646,0.0,1.0
2025-05-27,4.08,4.1,4.06,4.1,4436,4.08,4.1,4.06,4.1,4436,0.0,1.0
2025-05-28,4.24,4.27,4.0871,4.1,46999,4.24,4.27,4.0871,4.1,46999,0.0,1.0
2025-05-29,4.4,4.5,4.2,4.2,17336,4.4,4.5,4.2,4.2,17336,0.0,1.0
2025-05-30,4.39,4.465,4.38,4.465,8252,4.39,4.465,4.38,4.465,8252,0.0,1.0
2025-06-02,4.73,4.85,4.23,4.33,213501,4.73,4.85,4.23,4.33,213501,0.0,1.0
2025-06-03,4.8,4.8,4.4,4.66,147614,4.8,4.8,4.4,4.66,147614,0.0,1.0
2025-06-04,4.54,5.0,4.31,4.8,81078,4.54,5.0,4.31,4.8,81078,0.0,1.0
2025-06-05,4.53,4.6,4.3038,4.54,14439,4.53,4.6,4.3038,4.54,14439,0.0,1.0
2025-06-06,4.45,4.66,4.32,4.34,5283,4.45,4.66,4.32,4.34,5283,0.0,1.0
2025-06-09,4.33,4.55,4.1665,4.1665,43810,4.33,4.55,4.1665,4.1665,43810,0.0,1.0
2025-06-10,4.82,4.92,4.16,4.25,735289,4.82,4.92,4.16,4.25,735289,0.0,1.0
2025-06-11,5.1,5.3,4.34,4.8,937892,5.1,5.3,4.34,4.8,937892,0.0,1.0
2025-06-12,5.0,5.1,4.8702,5.1,147870,5.0,5.1,4.8702,5.1,147870,0.0,1.0
2025-06-13,5.16,5.19,4.8601,4.98,92722,5.16,5.19,4.8601,4.98,92722,0.0,1.0
2025-06-16,5.03,5.2,5.02,5.13,94253,5.03,5.2,5.02,5.13,94253,0.0,1.0
2025-06-17,5.18,5.2495,4.7,4.9,671314,5.18,5.2495,4.7,4.9,671314,0.0,1.0
2025-06-18,5.91,6.06,5.1002,5.18,1840269,5.91,6.06,5.1002,5.18,1840269,0.0,1.0
2025-06-20,6.22,6.25,5.75,5.91,431525,6.22,6.25,5.75,5.91,431525,0.0,1.0
2025-06-23,5.88,6.35,5.8,6.07,1989419,5.88,6.35,5.8,6.07,1989419,0.0,1.0
2025-06-24,6.04,6.08,5.7,5.93,1065821,6.04,6.08,5.7,5.93,1065821,0.0,1.0
2025-06-25,5.79,6.07,4.75,6.07,2112196,5.79,6.07,4.75,6.07,2112196,0.0,1.0
2025-06-26,5.86,5.93,5.2,5.82,1256462,5.86,5.93,5.2,5.82,1256462,0.0,1.0
2025-06-27,6.03,6.64,6.0,6.2799,3055064,6.03,6.64,6.0,6.2799,3055064,0.0,1.0
2025-06-30,5.99,6.66,5.818,5.9,670693,5.99,6.66,5.818,5.9,670693,0.0,1.0
2025-07-01,6.14,6.539,5.83,5.96,940871,6.14,6.539,5.83,5.96,940871,0.0,1.0
2025-07-02,6.03,6.31,5.81,6.22,2148058,6.03,6.31,5.81,6.22,2148058,0.0,1.0
2025-07-03,6.14,6.34,5.85,6.22,3916613,6.14,6.34,5.85,6.22,3916613,0.0,1.0
2025-07-07,6.08,6.88,5.96,6.15,5496755,6.08,6.88,5.96,6.15,5496755,0.0,1.0
2025-07-08,6.27,6.78,6.1,6.11,9200841,6.27,6.78,6.1,6.11,9200841,0.0,1.0
2025-07-09,6.12,6.26,6.06,6.18,2583672,6.12,6.26,6.06,6.18,2583672,0.0,1.0
2025-07-10,5.72,6.39,5.66,6.05,4292620,5.72,6.39,5.66,6.05,4292620,0.0,1.0
2025-07-11,4.3,6.29,4.08,5.6,8459068,4.3,6.29,4.08,5.6,8459068,0.0,1.0
2025-07-14,0.9129,1.05,0.67,1.05,17228924,0.9129,1.05,0.67,1.05,17228924,0.0,1.0
2025-07-15,0.728,0.8699,0.7028,0.86985,3522377,0.728,0.8699,0.7028,0.86985,3522377,0.0,1.0
2025-07-16,0.6473,0.7259,0.5999,0.72,4237022,0.6473,0.7259,0.5999,0.72,4237022,0.0,1.0
2025-07-17,0.675,0.6845,0.602,0.6041,1573910,0.675,0.6845,0.602,0.6041,1573910,0.0,1.0
2025-07-18,0.745,0.79,0.65,0.6501,2194062,0.745,0.79,0.65,0.6501,2194062,0.0,1.0
2025-07-21,0.7501,0.799,0.735,0.745,1266487,0.7501,0.799,0.735,0.745,1266487,0.0,1.0
2025-07-22,0.7305,0.75,0.72,0.748,460109,0.7305,0.75,0.72,0.748,460109,0.0,1.0
2025-07-23,0.72,0.77,0.72,0.73,401859,0.72,0.77,0.72,0.73,401859,0.0,1.0
2025-07-24,0.7888,0.79,0.7306,0.74,645544,0.7888,0.79,0.7306,0.74,645544,0.0,1.0
2025-07-25,0.7504,0.797,0.75,0.797,294250,0.7504,0.797,0.75,0.797,294250,0.0,1.0
2025-07-28,0.78,0.78,0.7439,0.7536,550984,0.78,0.78,0.7439,0.7536,550984,0.0,1.0
2025-07-29,0.73,0.7889,0.6709,0.7889,328348,0.73,0.7889,0.6709,0.7889,328348,0.0,1.0
2025-07-30,0.6712,0.78,0.6613,0.78,306016,0.6712,0.78,0.6613,0.78,306016,0.0,1.0
2025-07-31,0.63,0.664199,0.6101,0.63,410877,0.63,0.664199,0.6101,0.63,410877,0.0,1.0
2025-08-01,0.6169,0.635,0.6,0.6,231978,0.6169,0.635,0.6,0.6,231978,0.0,1.0
2025-08-04,0.6,0.649,0.5718,0.649,330610,0.6,0.649,0.5718,0.649,330610,0.0,1.0
2025-08-05,0.6314,0.6314,0.5503,0.586,319822,0.6314,0.6314,0.5503,0.586,319822,0.0,1.0
2025-08-06,0.59,0.5912,0.5414,0.5414,189506,0.59,0.5912,0.5414,0.5414,189506,0.0,1.0
2025-08-07,0.6,0.6073,0.5651,0.5723,165060,0.6,0.6073,0.5651,0.5723,165060,0.0,1.0
2025-08-08,0.5798,0.583,0.52,0.52,288847,0.5798,0.583,0.52,0.52,288847,0.0,1.0
2025-08-11,0.5499,0.5624,0.52,0.5624,387449,0.5499,0.5624,0.52,0.5624,387449,0.0,1.0
2025-08-12,0.496,0.5489,0.4703,0.5489,544063,0.496,0.5489,0.4703,0.5489,544063,0.0,1.0
2025-08-13,0.529,0.535,0.497,0.497,278154,0.529,0.535,0.497,0.497,278154,0.0,1.0
2025-08-14,0.5135,0.529,0.4915,0.5,177333,0.5135,0.529,0.4915,0.5,177333,0.0,1.0
2025-08-15,0.499,0.513,0.48,0.5048,261477,0.499,0.513,0.48,0.5048,261477,0.0,1.0
2025-08-18,0.4853,0.499,0.476,0.4903,183731,0.4853,0.499,0.476,0.4903,183731,0.0,1.0
2025-08-19,0.454,0.4811,0.445,0.4703,237366,0.454,0.4811,0.445,0.4703,237366,0.0,1.0
2025-08-20,0.434,0.4577,0.4016,0.4401,555673,0.434,0.4577,0.4016,0.4401,555673,0.0,1.0
2025-08-21,0.4268,0.4269,0.4021,0.421,360224,0.4268,0.4269,0.4021,0.421,360224,0.0,1.0
2025-08-22,0.453,0.455,0.414,0.414,339070,0.453,0.455,0.414,0.414,339070,0.0,1.0
2025-08-25,0.47,0.5175,0.4149,0.4452,1031172,0.47,0.5175,0.4149,0.4452,1031172,0.0,1.0
2025-08-26,0.4495,0.58,0.383,0.455,4148124,0.4495,0.58,0.383,0.455,4148124,0.0,1.0
2025-08-27,0.4355,0.47,0.41,0.42,390569,0.4355,0.47,0.41,0.42,390569,0.0,1.0
2025-08-28,0.46,0.4694,0.4197,0.4197,310357,0.46,0.4694,0.4197,0.4197,310357,0.0,1.0
2025-08-29,0.4476,0.459045,0.414,0.45,464734,0.4476,0.459045,0.414,0.45,464734,0.0,1.0
2025-09-02,0.4195,0.4342,0.4055,0.4342,246748,0.4195,0.4342,0.4055,0.4342,246748,0.0,1.0
2025-09-03,0.3934,0.4127,0.3903,0.403,205610,0.3934,0.4127,0.3903,0.403,205610,0.0,1.0
2025-09-04,0.3721,0.3951,0.3681,0.3934,352996,0.3721,0.3951,0.3681,0.3934,352996,0.0,1.0
2025-09-05,0.3999,0.43999,0.36,0.36,617399,0.3999,0.43999,0.36,0.36,617399,0.0,1.0
2025-09-08,0.3995,0.4091,0.38,0.4,594826,0.3995,0.4091,0.38,0.4,594826,0.0,1.0
2025-09-09,0.4321,0.4602,0.39,0.39,1041790,0.4321,0.4602,0.39,0.39,1041790,0.0,1.0
2025-09-10,0.8206,1.6,0.56731,0.6759,155085315,0.8206,1.6,0.56731,0.6759,155085315,0.0,1.0
2025-09-11,0.9749,1.15,0.72,0.77,10076346,0.9749,1.15,0.72,0.77,10076346,0.0,1.0
2025-09-12,0.91,1.05,0.87,0.96,2641788,0.91,1.05,0.87,0.96,2641788,0.0,1.0
2025-09-15,0.9658,1.02,0.89,0.92,1153271,0.9658,1.02,0.89,0.92,1153271,0.0,1.0
2025-09-16,0.9065,0.9658,0.8113,0.937,686254,0.9065,0.9658,0.8113,0.937,686254,0.0,1.0
2025-09-17,0.87,0.9,0.82,0.875,574084,0.87,0.9,0.82,0.875,574084,0.0,1.0
2025-09-18,0.9403,0.98,0.7,0.87,904745,0.9403,0.98,0.7,0.87,904745,0.0,1.0
2025-09-19,0.87,0.96,0.8676,0.9388,393292,0.87,0.96,0.8676,0.9388,393292,0.0,1.0
2025-09-22,0.8184,0.8683,0.7815,0.8683,618895,0.8184,0.8683,0.7815,0.8683,618895,0.0,1.0
2025-09-23,0.7148,0.849899,0.7,0.81,576602,0.7148,0.849899,0.7,0.81,576602,0.0,1.0
2025-09-24,0.7347,0.7546,0.7,0.71,235897,0.7347,0.7546,0.7,0.71,235897,0.0,1.0
2025-09-25,0.7099,0.7276,0.6777,0.71,249857,0.7099,0.7276,0.6777,0.71,249857,0.0,1.0
2025-09-26,0.73,0.74,0.691,0.691,240721,0.73,0.74,0.691,0.691,240721,0.0,1.0
2025-09-29,0.69,0.73,0.56,0.6808,235230,0.69,0.73,0.56,0.6808,235230,0.0,1.0
2025-09-30,0.68,0.736,0.5823,0.736,294211,0.68,0.736,0.5823,0.736,294211,0.0,1.0
2025-10-01,0.6433,0.665,0.6241,0.6324,127808,0.6433,0.665,0.6241,0.6324,127808,0.0,1.0
2025-10-02,0.5087,0.6224,0.4305,0.58,728079,0.5087,0.6224,0.4305,0.58,728079,0.0,1.0
2025-10-03,0.5516,0.569801,0.5397,0.5397,243505,0.5516,0.569801,0.5397,0.5397,243505,0.0,1.0
2025-10-06,0.54,0.549999,0.4509,0.53,332614,0.54,0.549999,0.4509,0.53,332614,0.0,1.0
2025-10-07,0.4862,0.5367,0.4807,0.53,257234,0.4862,0.5367,0.4807,0.53,257234,0.0,1.0
2025-10-08,0.5093,0.51,0.4702,0.4702,135465,0.5093,0.51,0.4702,0.4702,135465,0.0,1.0
2025-10-09,0.512,0.519,0.49,0.49,104729,0.512,0.519,0.49,0.49,104729,0.0,1.0
2025-10-10,0.47,0.512,0.46,0.49,219364,0.47,0.512,0.46,0.49,219364,0.0,1.0
2025-10-13,0.499,0.499,0.4098,0.47,372719,0.499,0.499,0.4098,0.47,372719,0.0,1.0
2025-10-14,1.07,1.21,0.75809,0.8221,86211963,1.07,1.21,0.75809,0.8221,86211963,0.0,1.0
2025-10-15,1.09,1.11,1.0,1.04,3663634,1.09,1.11,1.0,1.04,3663634,0.0,1.0
2025-10-16,1.13,1.16,1.05,1.09,3560633,1.13,1.16,1.05,1.09,3560633,0.0,1.0
2025-10-17,1.04,1.15,1.03,1.13,1134360,1.04,1.15,1.03,1.13,1134360,0.0,1.0
2025-10-20,1.2,1.35,1.1,1.13,3705009,1.2,1.35,1.1,1.13,3705009,0.0,1.0
2025-10-21,1.01,1.2312,1.0,1.2,2390406,1.01,1.2312,1.0,1.2,2390406,0.0,1.0
2025-10-22,1.08,1.13,1.02,1.1,911790,1.08,1.13,1.02,1.1,911790,0.0,1.0
2025-10-23,0.7462,1.08,0.51,1.08,3065322,0.7462,1.08,0.51,1.08,3065322,0.0,1.0
2025-10-24,0.76,0.88,0.7301,0.75,776883,0.76,0.88,0.7301,0.75,776883,0.0,1.0
2025-10-27,0.79,0.8008,0.75,0.76,271160,0.79,0.8008,0.75,0.76,271160,0.0,1.0
2025-10-28,0.7799,0.799,0.7553,0.7651,179788,0.7799,0.799,0.7553,0.7651,179788,0.0,1.0
2025-10-29,0.8822,1.2,0.82,0.82,10285970,0.8822,1.2,0.82,0.82,10285970,0.0,1.0
2025-10-30,0.9391,1.06,0.88,0.95,1209307,0.9391,1.06,0.88,0.95,1209307,0.0,1.0
2025-10-31,0.9078,0.99,0.8802,0.95,475238,0.9078,0.99,0.8802,0.95,475238,0.0,1.0
2025-11-03,1.01,1.11,0.87,0.9099,3345325,1.01,1.11,0.87,0.9099,3345325,0.0,1.0
2025-11-04,0.9699,1.04,0.9501,1.04,936757,0.9699,1.04,0.9501,1.04,936757,0.0,1.0
2025-11-05,1.02,1.09,0.98,1.02,1042589,1.02,1.09,0.98,1.02,1042589,0.0,1.0
2025-11-06,1.07,1.12,1.0,1.02,2460107,1.07,1.12,1.0,1.02,2460107,0.0,1.0
2025-11-07,1.07,1.1,1.02,1.07,633035,1.07,1.1,1.02,1.07,633035,0.0,1.0
2025-11-10,1.07,1.13,1.05,1.05,493168,1.07,1.13,1.05,1.05,493168,0.0,1.0
2025-11-11,1.07,1.1099,1.06,1.06,256554,1.07,1.1099,1.06,1.06,256554,0.0,1.0
2025-11-12,1.06,1.09,1.05,1.07,202257,1.06,1.09,1.05,1.07,202257,0.0,1.0
2025-11-13,0.98,1.085,0.9699,1.08,417905,0.98,1.085,0.9699,1.08,417905,0.0,1.0
2025-11-14,0.9881,1.08,0.9101,1.0,1115281,0.9881,1.08,0.9101,1.0,1115281,0.0,1.0
2025-11-17,0.9515,1.06,0.936,1.01,399450,0.9515,1.06,0.936,1.01,399450,0.0,1.0
2025-11-18,0.938,0.95,0.8518,0.95,278661,0.938,0.95,0.8518,0.95,278661,0.0,1.0
2025-11-19,0.9638,1.01,0.938,0.97,198016,0.9638,1.01,0.938,0.97,198016,0.0,1.0
2025-11-20,0.8249,1.0,0.8249,1.0,210039,0.8249,1.0,0.8249,1.0,210039,0.0,1.0
2025-11-21,0.8402,0.8967,0.82,0.8231,218388,0.8402,0.8967,0.82,0.8231,218388,0.0,1.0
2025-11-24,0.77,0.89,0.73,0.85,293433,0.77,0.89,0.73,0.85,293433,0.0,1.0
2025-11-25,0.8042,0.8372,0.7301,0.7469,213407,0.8042,0.8372,0.7301,0.7469,213407,0.0,1.0
2025-11-26,0.8274,0.8426,0.8,0.84,46228,0.8274,0.8426,0.8,0.84,46228,0.0,1.0