date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-04-01,4.95,5.58,4.6,4.96,2507998,4.95,5.58,4.6,4.96,2507998,0.0,1.0
2025-04-02,4.89,5.0,4.21,4.94,240662,4.89,5.0,4.21,4.94,240662,0.0,1.0
2025-04-03,4.6,4.85,4.5623,4.68,105871,4.6,4.85,4.5623,4.68,105871,0.0,1.0
2025-04-04,4.515,4.825,4.5,4.6,57204,4.515,4.825,4.5,4.6,57204,0.0,1.0
2025-04-07,4.62,4.775,4.37,4.37,133376,4.62,4.775,4.37,4.37,133376,0.0,1.0
2025-04-08,4.84,5.2,4.51,4.73,370379,4.84,5.2,4.51,4.73,370379,0.0,1.0
2025-04-09,4.8,4.93,4.71,4.84,37035,4.8,4.93,4.71,4.84,37035,0.0,1.0
2025-04-10,4.7707,4.9691,4.7,4.92,27804,4.7707,4.9691,4.7,4.92,27804,0.0,1.0
2025-04-11,4.88,5.1221,4.73,4.9,464286,4.88,5.1221,4.73,4.9,464286,0.0,1.0
2025-04-14,5.36,5.4,4.661,4.88,742347,5.36,5.4,4.661,4.88,742347,0.0,1.0
2025-04-15,4.6466,5.2288,4.38,4.725,154426,4.6466,5.2288,4.38,4.725,154426,0.0,1.0
2025-04-16,4.97,5.155,4.44,4.55,286019,4.97,5.155,4.44,4.55,286019,0.0,1.0
2025-04-17,5.105,6.225,5.01,5.19,89216,5.105,6.225,5.01,5.19,89216,0.0,1.0
2025-04-21,5.15,5.4479,4.86,4.9708,753228,5.15,5.4479,4.86,4.9708,753228,0.0,1.0
2025-04-22,5.85,6.0,5.03,5.18,769508,5.85,6.0,5.03,5.18,769508,0.0,1.0
2025-04-23,7.32,7.87,5.87,5.9,316186,7.32,7.87,5.87,5.9,316186,0.0,1.0
2025-04-24,9.14,9.5,7.3,7.45,148820,9.14,9.5,7.3,7.45,148820,0.0,1.0
2025-04-25,9.0,9.5,8.66,9.04,1339791,9.0,9.5,8.66,9.04,1339791,0.0,1.0
2025-04-28,9.49,9.5,8.75,8.93,1583225,9.49,9.5,8.75,8.93,1583225,0.0,1.0
2025-04-29,9.56,10.24,8.822,9.49,2165559,9.56,10.24,8.822,9.49,2165559,0.0,1.0
2025-04-30,9.42,10.1071,9.17,9.56,334128,9.42,10.1071,9.17,9.56,334128,0.0,1.0
2025-05-01,8.86,9.78,8.55,9.36,1510362,8.86,9.78,8.55,9.36,1510362,0.0,1.0
2025-05-02,9.2,9.33,8.89,8.93,2173694,9.2,9.33,8.89,8.93,2173694,0.0,1.0
2025-05-05,3.09,9.39,1.46,9.17,9948469,3.09,9.39,1.46,9.17,9948469,0.0,1.0
2025-05-06,2.62,2.81,2.08,2.45,2439844,2.62,2.81,2.08,2.45,2439844,0.0,1.0
2025-05-07,2.78,3.03,2.65,2.68,1143258,2.78,3.03,2.65,2.68,1143258,0.0,1.0
2025-05-08,2.64,2.78,2.4101,2.7,743820,2.64,2.78,2.4101,2.7,743820,0.0,1.0
2025-05-09,2.77,2.82,2.51,2.65,398816,2.77,2.82,2.51,2.65,398816,0.0,1.0
2025-05-12,2.84,2.95,2.58,2.77,546529,2.84,2.95,2.58,2.77,546529,0.0,1.0
2025-05-13,2.66,2.98,2.6419,2.98,299105,2.66,2.98,2.6419,2.98,299105,0.0,1.0
2025-05-14,2.69,2.765,2.38,2.66,514401,2.69,2.765,2.38,2.66,514401,0.0,1.0
2025-05-15,2.78,2.8,2.6,2.74,473579,2.78,2.8,2.6,2.74,473579,0.0,1.0
2025-05-16,2.94,3.1,2.56,2.56,422637,2.94,3.1,2.56,2.56,422637,0.0,1.0
2025-05-19,2.88,2.94,2.75,2.94,129216,2.88,2.94,2.75,2.94,129216,0.0,1.0
2025-05-20,2.74,2.97,2.65,2.97,256806,2.74,2.97,2.65,2.97,256806,0.0,1.0
2025-05-21,2.72,2.81,2.6,2.6942,130284,2.72,2.81,2.6,2.6942,130284,0.0,1.0
2025-05-22,2.77,2.8845,2.63,2.71,75521,2.77,2.8845,2.63,2.71,75521,0.0,1.0
2025-05-23,2.91,3.11,2.6407,2.73,1360734,2.91,3.11,2.6407,2.73,1360734,0.0,1.0
2025-05-27,2.86,2.9499,2.75,2.91,331820,2.86,2.9499,2.75,2.91,331820,0.0,1.0
2025-05-28,3.0,3.05,2.76,2.89,1887513,3.0,3.05,2.76,2.89,1887513,0.0,1.0
2025-05-29,3.0,3.05,2.91,3.05,123170,3.0,3.05,2.91,3.05,123170,0.0,1.0
2025-05-30,3.05,3.1,2.87,3.0,103834,3.05,3.1,2.87,3.0,103834,0.0,1.0
2025-06-02,3.11,3.7118,2.7801,3.09,1159212,3.11,3.7118,2.7801,3.09,1159212,0.0,1.0
2025-06-03,2.89,3.13,2.8,3.03,112834,2.89,3.13,2.8,3.03,112834,0.0,1.0
2025-06-04,2.97,3.05,2.83,2.83,136043,2.97,3.05,2.83,2.83,136043,0.0,1.0
2025-06-05,2.95,3.1,2.85,2.96,234394,2.95,3.1,2.85,2.96,234394,0.0,1.0
2025-06-06,2.96,3.02,2.9,2.9,34081,2.96,3.02,2.9,2.9,34081,0.0,1.0
2025-06-09,3.2,3.275,2.9201,3.03,73685,3.2,3.275,2.9201,3.03,73685,0.0,1.0
2025-06-10,3.22,3.35,3.1382,3.2,42747,3.22,3.35,3.1382,3.2,42747,0.0,1.0
2025-06-11,3.34,3.42,3.0826,3.31,488922,3.34,3.42,3.0826,3.31,488922,0.0,1.0
2025-06-12,3.2,3.47,3.11,3.34,633425,3.2,3.47,3.11,3.34,633425,0.0,1.0
2025-06-13,2.41,3.43,1.36,3.28,3748707,2.41,3.43,1.36,3.28,3748707,0.0,1.0
2025-06-16,1.74,2.1393,1.6121,2.11,536525,1.74,2.1393,1.6121,2.11,536525,0.0,1.0
2025-06-17,1.78,1.85,1.52,1.66,1002378,1.78,1.85,1.52,1.66,1002378,0.0,1.0
2025-06-18,1.89,1.91,1.66,1.66,118386,1.89,1.91,1.66,1.66,118386,0.0,1.0
2025-06-20,1.67,2.09,1.67,1.95,205872,1.67,2.09,1.67,1.95,205872,0.0,1.0
2025-06-23,1.63,1.81,1.6,1.67,172956,1.63,1.81,1.6,1.67,172956,0.0,1.0
2025-06-24,1.73,1.78,1.51,1.63,175906,1.73,1.78,1.51,1.63,175906,0.0,1.0
2025-06-25,1.67,1.8,1.61,1.74,50733,1.67,1.8,1.61,1.74,50733,0.0,1.0
2025-06-26,1.67,1.78,1.6,1.61,70708,1.67,1.78,1.6,1.61,70708,0.0,1.0
2025-06-27,1.68,1.715,1.61,1.67,79515,1.68,1.715,1.61,1.67,79515,0.0,1.0
2025-06-30,1.75,1.78,1.6662,1.71,91675,1.75,1.78,1.6662,1.71,91675,0.0,1.0
2025-07-01,1.76,1.82,1.7,1.75,74244,1.76,1.82,1.7,1.75,74244,0.0,1.0
2025-07-02,1.78,1.85,1.71,1.84,23051,1.78,1.85,1.71,1.84,23051,0.0,1.0
2025-07-03,1.77,1.785,1.73,1.75,4660,1.77,1.785,1.73,1.75,4660,0.0,1.0
2025-07-07,2.44,2.7,2.06,2.27,4323164,2.44,2.7,2.06,2.27,4323164,0.0,1.0
2025-07-08,2.03,2.12,1.83,2.12,1303795,2.03,2.12,1.83,2.12,1303795,0.0,1.0
2025-07-09,2.08,2.24,1.97,1.98,234030,2.08,2.24,1.97,1.98,234030,0.0,1.0
2025-07-10,2.1,2.15,1.91,2.04,331364,2.1,2.15,1.91,2.04,331364,0.0,1.0
2025-07-11,2.11,2.188,2.0101,2.04,93746,2.11,2.188,2.0101,2.04,93746,0.0,1.0
2025-07-14,2.09,2.2,2.06,2.2,86148,2.09,2.2,2.06,2.2,86148,0.0,1.0
2025-07-15,2.11,2.17,2.06,2.1,133415,2.11,2.17,2.06,2.1,133415,0.0,1.0
2025-07-16,2.17,2.18,1.8766,2.08,284233,2.17,2.18,1.8766,2.08,284233,0.0,1.0
2025-07-17,2.15,2.19,2.14,2.16,26834,2.15,2.19,2.14,2.16,26834,0.0,1.0
2025-07-18,2.12,2.18,2.09,2.15,50060,2.12,2.18,2.09,2.15,50060,0.0,1.0
2025-07-21,2.09,2.16,2.06,2.13,98569,2.09,2.16,2.06,2.13,98569,0.0,1.0
2025-07-22,2.18,2.21,2.06,2.09,77330,2.18,2.21,2.06,2.09,77330,0.0,1.0
2025-07-23,2.68,2.8999,2.18,2.2,1012189,2.68,2.8999,2.18,2.2,1012189,0.0,1.0
2025-07-24,3.1,3.1461,2.4312,2.48,2507484,3.1,3.1461,2.4312,2.48,2507484,0.0,1.0
2025-07-25,3.03,3.14,2.77,3.06,416544,3.03,3.14,2.77,3.06,416544,0.0,1.0
2025-07-28,3.05,3.086,2.94,2.94,244291,3.05,3.086,2.94,2.94,244291,0.0,1.0
2025-07-29,3.1,3.16,3.02,3.02,238910,3.1,3.16,3.02,3.02,238910,0.0,1.0
2025-07-30,3.14,3.198,3.04,3.05,139359,3.14,3.198,3.04,3.05,139359,0.0,1.0
2025-07-31,3.16,3.25,3.059,3.14,171747,3.16,3.25,3.059,3.14,171747,0.0,1.0
2025-08-01,3.11,3.29,3.02,3.15,1529299,3.11,3.29,3.02,3.15,1529299,0.0,1.0
2025-08-04,3.06,3.17,3.01,3.11,139061,3.06,3.17,3.01,3.11,139061,0.0,1.0
2025-08-05,3.08,3.15,3.0384,3.05,80522,3.08,3.15,3.0384,3.05,80522,0.0,1.0
2025-08-06,3.01,3.13,2.9,3.13,80039,3.01,3.13,2.9,3.13,80039,0.0,1.0
2025-08-07,2.87,3.05,2.83,3.0,39498,2.87,3.05,2.83,3.0,39498,0.0,1.0
2025-08-08,2.8,2.88,2.655,2.86,82629,2.8,2.88,2.655,2.86,82629,0.0,1.0
2025-08-11,2.74,2.9499,2.73,2.83,59519,2.74,2.9499,2.73,2.83,59519,0.0,1.0
2025-08-12,2.84,2.8941,2.675,2.77,45927,2.84,2.8941,2.675,2.77,45927,0.0,1.0
2025-08-13,2.94,3.0,2.62,2.65,52515,2.94,3.0,2.62,2.65,52515,0.0,1.0
2025-08-14,3.36,4.63,2.94,2.94,1070529,3.36,4.63,2.94,2.94,1070529,0.0,1.0
2025-08-15,3.54,3.8699,3.1801,3.22,98991,3.54,3.8699,3.1801,3.22,98991,0.0,1.0
2025-08-18,3.42,3.65,2.8,3.65,55627,3.42,3.65,2.8,3.65,55627,0.0,1.0
2025-08-19,3.47,3.7,3.36,3.42,42483,3.47,3.7,3.36,3.42,42483,0.0,1.0
2025-08-20,3.41,3.9,3.03,3.45,66533,3.41,3.9,3.03,3.45,66533,0.0,1.0
2025-08-21,3.32,3.5446,3.0742,3.4434,5744,3.32,3.5446,3.0742,3.4434,5744,0.0,1.0
2025-08-22,4.0,4.05,3.305,3.36,94273,4.0,4.05,3.305,3.36,94273,0.0,1.0
2025-08-25,4.2,4.28,3.66,3.81,666576,4.2,4.28,3.66,3.81,666576,0.0,1.0
2025-08-26,4.31,4.35,4.01,4.26,144994,4.31,4.35,4.01,4.26,144994,0.0,1.0
2025-08-27,4.23,4.4609,4.01,4.25,76824,4.23,4.4609,4.01,4.25,76824,0.0,1.0
2025-08-28,4.25,4.42,4.07,4.23,45358,4.25,4.42,4.07,4.23,45358,0.0,1.0
2025-08-29,4.41,4.59,3.7,4.27,991324,4.41,4.59,3.7,4.27,991324,0.0,1.0
2025-09-02,4.58,4.8,4.4,4.4,119635,4.58,4.8,4.4,4.4,119635,0.0,1.0
2025-09-03,4.36,4.6688,4.33,4.56,51961,4.36,4.6688,4.33,4.56,51961,0.0,1.0
2025-09-04,4.59,4.73,4.01,4.3,784984,4.59,4.73,4.01,4.3,784984,0.0,1.0
2025-09-05,4.33,4.5999,4.32,4.56,154625,4.33,4.5999,4.32,4.56,154625,0.0,1.0
2025-09-08,4.24,4.2925,3.89,4.0675,496388,4.24,4.2925,3.89,4.0675,496388,0.0,1.0
2025-09-09,5.71,6.18,4.0103,4.18,756252,5.71,6.18,4.0103,4.18,756252,0.0,1.0
2025-09-10,6.03,6.81,5.2501,5.3,619429,6.03,6.81,5.2501,5.3,619429,0.0,1.0
2025-09-11,6.49,7.95,5.78,6.12,718328,6.49,7.95,5.78,6.12,718328,0.0,1.0
2025-09-12,6.76,7.42,6.11,6.38,524661,6.76,7.42,6.11,6.38,524661,0.0,1.0
2025-09-15,7.3,7.49,6.76,6.93,2631105,7.3,7.49,6.76,6.93,2631105,0.0,1.0
2025-09-16,7.3,7.3,5.5401,7.12,704729,7.3,7.3,5.5401,7.12,704729,0.0,1.0
2025-09-17,7.26,7.5953,6.77,7.0,310114,7.26,7.5953,6.77,7.0,310114,0.0,1.0
2025-09-18,7.22,7.4,7.1,7.26,96130,7.22,7.4,7.1,7.26,96130,0.0,1.0
2025-09-19,7.45,7.45,7.15,7.2,557242,7.45,7.45,7.15,7.2,557242,0.0,1.0
2025-09-22,7.46,7.5,7.33,7.44,369080,7.46,7.5,7.33,7.44,369080,0.0,1.0
2025-09-23,7.39,7.68,7.25,7.49,856302,7.39,7.68,7.25,7.49,856302,0.0,1.0
2025-09-24,7.05,7.58,6.6304,7.39,1520906,7.05,7.58,6.6304,7.39,1520906,0.0,1.0
2025-09-25,6.81,7.0,6.63,7.0,48032,6.81,7.0,6.63,7.0,48032,0.0,1.0
2025-09-26,6.59,7.0,6.59,6.98,75853,6.59,7.0,6.59,6.98,75853,0.0,1.0
2025-09-29,6.41,6.69,6.14,6.54,85500,6.41,6.69,6.14,6.54,85500,0.0,1.0
2025-09-30,6.2,6.48,6.1973,6.41,38391,6.2,6.48,6.1973,6.41,38391,0.0,1.0
2025-10-01,6.73,7.0,6.1725,6.3,46151,6.73,7.0,6.1725,6.3,46151,0.0,1.0
2025-10-02,6.92,7.0,6.4999,6.7,23814,6.92,7.0,6.4999,6.7,23814,0.0,1.0
2025-10-03,6.83,6.99,6.48,6.99,42355,6.83,6.99,6.48,6.99,42355,0.0,1.0
2025-10-06,7.3,7.48,6.6,6.97,100640,7.3,7.48,6.6,6.97,100640,0.0,1.0
2025-10-07,7.11,7.52,7.1034,7.3,551633,7.11,7.52,7.1034,7.3,551633,0.0,1.0
2025-10-08,7.8,7.8,7.31,7.31,662413,7.8,7.8,7.31,7.31,662413,0.0,1.0
2025-10-09,7.43,7.99,7.35,7.99,427630,7.43,7.99,7.35,7.99,427630,0.0,1.0
2025-10-10,7.43,7.55,7.25,7.49,1385468,7.43,7.55,7.25,7.49,1385468,0.0,1.0
2025-10-13,7.45,7.66,7.25,7.43,442746,7.45,7.66,7.25,7.43,442746,0.0,1.0
2025-10-14,7.95,8.225,7.35,7.35,507516,7.95,8.225,7.35,7.35,507516,0.0,1.0
2025-10-15,8.05,8.19,7.58,8.19,371066,8.05,8.19,7.58,8.19,371066,0.0,1.0
2025-10-16,7.86,8.3,7.72,8.05,71650,7.86,8.3,7.72,8.05,71650,0.0,1.0
2025-10-17,7.91,7.98,7.73,7.86,748994,7.91,7.98,7.73,7.86,748994,0.0,1.0
2025-10-20,7.91,8.1,7.6407,7.66,459493,7.91,8.1,7.6407,7.66,459493,0.0,1.0
2025-10-21,8.15,8.21,7.89,7.99,573415,8.15,8.21,7.89,7.99,573415,0.0,1.0
2025-10-22,8.06,8.2,7.6,8.2,641045,8.06,8.2,7.6,8.2,641045,0.0,1.0
2025-10-23,8.78,9.2,8.025,8.07,627638,8.78,9.2,8.025,8.07,627638,0.0,1.0
2025-10-24,8.35,8.83,8.3,8.72,47407,8.35,8.83,8.3,8.72,47407,0.0,1.0
2025-10-27,8.27,8.62,7.98,8.48,38584,8.27,8.62,7.98,8.48,38584,0.0,1.0
2025-10-28,8.49,8.79,8.33,8.33,16400,8.49,8.79,8.33,8.33,16400,0.0,1.0
2025-10-29,8.75,8.8023,8.5,8.63,15795,8.75,8.8023,8.5,8.63,15795,0.0,1.0
2025-10-30,8.67,8.74,8.51,8.7162,17381,8.67,8.74,8.51,8.7162,17381,0.0,1.0
2025-10-31,8.98,9.19,8.63,8.7,1069311,8.98,9.19,8.63,8.7,1069311,0.0,1.0
2025-11-03,9.88,10.32,8.738,9.05,165404,9.88,10.32,8.738,9.05,165404,0.0,1.0
2025-11-04,11.01,11.12,9.66,9.87,469954,11.01,11.12,9.66,9.87,469954,0.0,1.0
2025-11-05,12.22,12.29,10.88,10.88,148636,12.22,12.29,10.88,10.88,148636,0.0,1.0
2025-11-06,3.96,12.48,2.25,12.3,10374282,3.96,12.48,2.25,12.3,10374282,0.0,1.0
2025-11-07,1.8,2.64,1.74,2.31,2800069,1.8,2.64,1.74,2.31,2800069,0.0,1.0
2025-11-10,1.18,1.47,1.08,1.44,2528890,1.18,1.47,1.08,1.44,2528890,0.0,1.0
2025-11-11,1.13,1.26,1.0604,1.07,927902,1.13,1.26,1.0604,1.07,927902,0.0,1.0
2025-11-12,1.325,1.56,1.0501,1.12,1475153,1.325,1.56,1.0501,1.12,1475153,0.0,1.0
2025-11-13,1.62,1.98,1.31,1.32,2809578,1.62,1.98,1.31,1.32,2809578,0.0,1.0
2025-11-14,1.71,2.2313,1.63,1.7,2176962,1.71,2.2313,1.63,1.7,2176962,0.0,1.0
2025-11-17,1.87,1.93,1.73,1.75,874394,1.87,1.93,1.73,1.75,874394,0.0,1.0
2025-11-18,1.77,2.15,1.6701,1.85,527144,1.77,2.15,1.6701,1.85,527144,0.0,1.0
2025-11-19,1.44,1.8,1.31,1.72,415333,1.44,1.8,1.31,1.72,415333,0.0,1.0
2025-11-20,1.49,1.59,1.39,1.43,263577,1.49,1.59,1.39,1.43,263577,0.0,1.0
2025-11-21,1.43,1.59,1.4102,1.54,347901,1.43,1.59,1.4102,1.54,347901,0.0,1.0
2025-11-24,1.24,1.46,1.24,1.43,216295,1.24,1.46,1.24,1.43,216295,0.0,1.0
2025-11-25,1.2,1.35,1.11,1.18,599102,1.2,1.35,1.11,1.18,599102,0.0,1.0
2025-11-26,1.26,1.2984,1.21,1.21,55906,1.26,1.2984,1.21,1.21,55906,0.0,1.0