date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-04-08,13.0,23.27,6.5,6.5,6394651,13.0,23.27,6.5,6.5,6394651,0.0,1.0
2025-04-09,7.75,12.9499,7.12,12.48,1310489,7.75,12.9499,7.12,12.48,1310489,0.0,1.0
2025-04-10,6.245,8.17,5.8638,7.53,498443,6.245,8.17,5.8638,7.53,498443,0.0,1.0
2025-04-11,6.36,8.2299,5.6,6.0,1039643,6.36,8.2299,5.6,6.0,1039643,0.0,1.0
2025-04-14,8.11,10.98,5.73,6.26,5989922,8.11,10.98,5.73,6.26,5989922,0.0,1.0
2025-04-15,7.42,7.988,6.9,7.12,667864,7.42,7.988,6.9,7.12,667864,0.0,1.0
2025-04-16,9.05,9.258,6.445,6.445,892513,9.05,9.258,6.445,6.445,892513,0.0,1.0
2025-04-17,12.43,17.0,9.05,9.22,4366793,12.43,17.0,9.05,9.22,4366793,0.0,1.0
2025-04-21,10.39,12.28,9.4,11.59,677437,10.39,12.28,9.4,11.59,677437,0.0,1.0
2025-04-22,10.1,11.5,9.315,9.5,377817,10.1,11.5,9.315,9.5,377817,0.0,1.0
2025-04-23,11.55,13.6876,9.89,10.1,815784,11.55,13.6876,9.89,10.1,815784,0.0,1.0
2025-04-24,11.35,12.27,10.47,11.5,260538,11.35,12.27,10.47,11.5,260538,0.0,1.0
2025-04-25,11.39,12.21,11.0,11.07,203571,11.39,12.21,11.0,11.07,203571,0.0,1.0
2025-04-28,9.79,11.495,9.5473,11.2,197753,9.79,11.495,9.5473,11.2,197753,0.0,1.0
2025-04-29,9.36,9.95,8.61,9.69,118808,9.36,9.95,8.61,9.69,118808,0.0,1.0
2025-04-30,8.32,9.2,8.1093,9.16,61284,8.32,9.2,8.1093,9.16,61284,0.0,1.0
2025-05-01,8.5,9.1714,8.2033,8.7,65862,8.5,9.1714,8.2033,8.7,65862,0.0,1.0
2025-05-02,9.44,9.59,8.185,8.5,158165,9.44,9.59,8.185,8.5,158165,0.0,1.0
2025-05-05,8.84,9.7081,8.65,9.43,87372,8.84,9.7081,8.65,9.43,87372,0.0,1.0
2025-05-06,8.1,8.96,7.46,8.63,112847,8.1,8.96,7.46,8.63,112847,0.0,1.0
2025-05-07,7.73,8.1,7.71,7.97,33400,7.73,8.1,7.71,7.97,33400,0.0,1.0
2025-05-08,7.22,7.9727,7.12,7.66,102849,7.22,7.9727,7.12,7.66,102849,0.0,1.0
2025-05-09,7.13,7.5064,6.75,7.2,99603,7.13,7.5064,6.75,7.2,99603,0.0,1.0
2025-05-12,6.72,7.5874,6.6,7.2,131975,6.72,7.5874,6.6,7.2,131975,0.0,1.0
2025-05-13,8.62,8.9,6.46,6.56,360932,8.62,8.9,6.46,6.56,360932,0.0,1.0
2025-05-14,9.05,9.5594,8.371,8.74,142375,9.05,9.5594,8.371,8.74,142375,0.0,1.0
2025-05-15,9.31,9.65,8.64,8.88,53218,9.31,9.65,8.64,8.88,53218,0.0,1.0
2025-05-16,10.85,12.381974,9.15,9.22,287319,10.85,12.381974,9.15,9.22,287319,0.0,1.0
2025-05-19,10.92,11.795,10.1,10.85,104799,10.92,11.795,10.1,10.85,104799,0.0,1.0
2025-05-20,11.45,11.5099,10.42,10.45,64816,11.45,11.5099,10.42,10.45,64816,0.0,1.0
2025-05-21,11.58,12.2499,11.26,11.27,77559,11.58,12.2499,11.26,11.27,77559,0.0,1.0
2025-05-22,10.165,11.77,10.03,11.23,79796,10.165,11.77,10.03,11.23,79796,0.0,1.0
2025-05-23,9.62,10.15,9.25,10.15,59332,9.62,10.15,9.25,10.15,59332,0.0,1.0
2025-05-27,9.7,10.12,9.577,9.68,36796,9.7,10.12,9.577,9.68,36796,0.0,1.0
2025-05-28,10.76,10.94,9.49,9.52,42093,10.76,10.94,9.49,9.52,42093,0.0,1.0
2025-05-29,9.89,11.08,9.7,10.96,39201,9.89,11.08,9.7,10.96,39201,0.0,1.0
2025-05-30,8.94,10.0,7.84,9.71,150899,8.94,10.0,7.84,9.71,150899,0.0,1.0
2025-06-02,8.55,8.97,7.86,8.97,48850,8.55,8.97,7.86,8.97,48850,0.0,1.0
2025-06-03,9.03,9.7647,8.7804,8.84,37806,9.03,9.7647,8.7804,8.84,37806,0.0,1.0
2025-06-04,9.29,9.55,8.91,9.14,33315,9.29,9.55,8.91,9.14,33315,0.0,1.0
2025-06-05,9.05,9.27,8.66,8.99,20396,9.05,9.27,8.66,8.99,20396,0.0,1.0
2025-06-06,8.72,9.86,7.98,8.96,138994,8.72,9.86,7.98,8.96,138994,0.0,1.0
2025-06-09,8.05,9.5478,7.84,9.08,179961,8.05,9.5478,7.84,9.08,179961,0.0,1.0
2025-06-10,8.02,8.4299,7.97,8.4299,28177,8.02,8.4299,7.97,8.4299,28177,0.0,1.0
2025-06-11,9.15,9.18,8.2,8.21,60117,9.15,9.18,8.2,8.21,60117,0.0,1.0
2025-06-12,8.66,9.26,8.65,8.82,32775,8.66,9.26,8.65,8.82,32775,0.0,1.0
2025-06-13,8.51,8.8799,8.1602,8.42,46262,8.51,8.8799,8.1602,8.42,46262,0.0,1.0
2025-06-16,8.16,8.4743,8.0901,8.3,8913,8.16,8.4743,8.0901,8.3,8913,0.0,1.0
2025-06-17,8.51,8.85,8.0321,8.0321,34190,8.51,8.85,8.0321,8.0321,34190,0.0,1.0
2025-06-18,8.318,8.85,7.89,8.2659,49316,8.318,8.85,7.89,8.2659,49316,0.0,1.0
2025-06-20,8.63,8.7,8.0441,8.46,37789,8.63,8.7,8.0441,8.46,37789,0.0,1.0
2025-06-23,7.94,8.5643,7.9,8.4,24211,7.94,8.5643,7.9,8.4,24211,0.0,1.0
2025-06-24,7.84,8.3,7.5299,8.29,24991,7.84,8.3,7.5299,8.29,24991,0.0,1.0
2025-06-25,7.64,8.0,7.51,7.7,13817,7.64,8.0,7.51,7.7,13817,0.0,1.0
2025-06-26,7.65,7.8,7.5,7.5611,22609,7.65,7.8,7.5,7.5611,22609,0.0,1.0
2025-06-27,7.8,8.08,7.39,7.79,27730,7.8,8.08,7.39,7.79,27730,0.0,1.0
2025-06-30,9.84,10.9,7.6225,7.6225,149606,9.84,10.9,7.6225,7.6225,149606,0.0,1.0
2025-07-01,9.11,10.12,8.78,10.12,41176,9.11,10.12,8.78,10.12,41176,0.0,1.0
2025-07-02,9.0,9.5,9.0,9.25,16301,9.0,9.5,9.0,9.25,16301,0.0,1.0
2025-07-03,9.0,9.42,9.0,9.1,22612,9.0,9.42,9.0,9.1,22612,0.0,1.0
2025-07-07,8.91,9.71,8.91,9.0,11175,8.91,9.71,8.91,9.0,11175,0.0,1.0
2025-07-08,9.2,9.7,8.8,9.31,80149,9.2,9.7,8.8,9.31,80149,0.0,1.0
2025-07-09,9.31,9.63,9.0401,9.63,42489,9.31,9.63,9.0401,9.63,42489,0.0,1.0
2025-07-10,9.29,9.92,8.94,9.31,88083,9.29,9.92,8.94,9.31,88083,0.0,1.0
2025-07-11,8.69,9.35,8.456,9.0,24288,8.69,9.35,8.456,9.0,24288,0.0,1.0
2025-07-14,8.66,9.01,8.43,8.93,24209,8.66,9.01,8.43,8.93,24209,0.0,1.0
2025-07-15,7.82,8.7,7.82,8.7,27093,7.82,8.7,7.82,8.7,27093,0.0,1.0
2025-07-16,8.01,8.42,7.8734,8.0,31051,8.01,8.42,7.8734,8.0,31051,0.0,1.0
2025-07-17,7.85,8.2,7.8128,8.01,24256,7.85,8.2,7.8128,8.01,24256,0.0,1.0
2025-07-18,8.16,8.2,7.85,7.9,36319,8.16,8.2,7.85,7.9,36319,0.0,1.0
2025-07-21,7.95,8.3715,7.85,8.16,15117,7.95,8.3715,7.85,8.16,15117,0.0,1.0
2025-07-22,8.2484,8.27,7.91,8.095,20775,8.2484,8.27,7.91,8.095,20775,0.0,1.0
2025-07-23,8.18,8.28,8.0,8.22,10205,8.18,8.28,8.0,8.22,10205,0.0,1.0
2025-07-24,8.015,8.28,7.86,8.28,7218,8.015,8.28,7.86,8.28,7218,0.0,1.0
2025-07-25,7.868,8.14,7.85,7.86,9614,7.868,8.14,7.85,7.86,9614,0.0,1.0
2025-07-28,7.63,7.905,7.09,7.85,31085,7.63,7.905,7.09,7.85,31085,0.0,1.0
2025-07-29,7.26,7.665,7.11,7.37,22554,7.26,7.665,7.11,7.37,22554,0.0,1.0
2025-07-30,7.04,7.61,7.0,7.0,54530,7.04,7.61,7.0,7.0,54530,0.0,1.0
2025-07-31,6.548,7.488,6.5,7.28,54480,6.548,7.488,6.5,7.28,54480,0.0,1.0
2025-08-01,5.87,6.5101,5.7991,6.51,52168,5.87,6.5101,5.7991,6.51,52168,0.0,1.0
2025-08-04,6.11,6.25,5.9741,6.01,24827,6.11,6.25,5.9741,6.01,24827,0.0,1.0
2025-08-05,6.22,6.25,5.95,6.01,21761,6.22,6.25,5.95,6.01,21761,0.0,1.0
2025-08-06,5.86,6.15,5.565,6.15,31624,5.86,6.15,5.565,6.15,31624,0.0,1.0
2025-08-07,5.66,5.97,5.6236,5.72,13763,5.66,5.97,5.6236,5.72,13763,0.0,1.0
2025-08-08,5.96,5.9887,5.391,5.85,83675,5.96,5.9887,5.391,5.85,83675,0.0,1.0
2025-08-11,5.81,5.95,5.65,5.95,18025,5.81,5.95,5.65,5.95,18025,0.0,1.0
2025-08-12,6.05,6.0899,5.47,5.67,50082,6.05,6.0899,5.47,5.67,50082,0.0,1.0
2025-08-13,7.3,7.686,6.07,6.07,76763,7.3,7.686,6.07,6.07,76763,0.0,1.0
2025-08-14,6.66,6.89,6.55,6.7163,14288,6.66,6.89,6.55,6.7163,14288,0.0,1.0
2025-08-15,6.535,6.7164,6.45,6.7164,4412,6.535,6.7164,6.45,6.7164,4412,0.0,1.0
2025-08-18,6.22,6.73,6.152,6.73,9543,6.22,6.73,6.152,6.73,9543,0.0,1.0
2025-08-19,5.81,6.6341,5.77,6.17,26360,5.81,6.6341,5.77,6.17,26360,0.0,1.0
2025-08-20,5.7,6.0635,5.62,5.87,6076,5.7,6.0635,5.62,5.87,6076,0.0,1.0
2025-08-21,5.9612,6.25,5.6647,6.14,14073,5.9612,6.25,5.6647,6.14,14073,0.0,1.0
2025-08-22,6.2034,6.3268,6.05,6.09,18270,6.2034,6.3268,6.05,6.09,18270,0.0,1.0
2025-08-25,6.09,6.2,6.03,6.03,6190,6.09,6.2,6.03,6.03,6190,0.0,1.0
2025-08-26,6.0,6.0827,5.91,6.01,7403,6.0,6.0827,5.91,6.01,7403,0.0,1.0
2025-08-27,5.86,6.25,5.86,6.0,3636,5.86,6.25,5.86,6.0,3636,0.0,1.0
2025-08-28,6.23,6.2499,5.7811,5.9082,25240,6.23,6.2499,5.7811,5.9082,25240,0.0,1.0
2025-08-29,6.4,6.4,5.881,6.1,21812,6.4,6.4,5.881,6.1,21812,0.0,1.0
2025-09-02,6.36,6.47,6.04,6.09,13180,6.36,6.47,6.04,6.09,13180,0.0,1.0
2025-09-03,6.08,6.38,5.9603,6.38,24491,6.08,6.38,5.9603,6.38,24491,0.0,1.0
2025-09-04,6.15,6.21,5.83,5.98,22149,6.15,6.21,5.83,5.98,22149,0.0,1.0
2025-09-05,5.86,6.16,5.86,5.92,8733,5.86,6.16,5.86,5.92,8733,0.0,1.0
2025-09-08,6.165,6.165,5.86,5.87,13273,6.165,6.165,5.86,5.87,13273,0.0,1.0
2025-09-09,6.2,6.31,5.8996,6.08,12137,6.2,6.31,5.8996,6.08,12137,0.0,1.0
2025-09-10,6.2835,6.34,6.0,6.19,6686,6.2835,6.34,6.0,6.19,6686,0.0,1.0
2025-09-11,6.35,6.6899,6.1301,6.6899,15759,6.35,6.6899,6.1301,6.6899,15759,0.0,1.0
2025-09-12,6.46,6.46,6.1601,6.36,9329,6.46,6.46,6.1601,6.36,9329,0.0,1.0
2025-09-15,6.2,6.68,6.03,6.3703,15990,6.2,6.68,6.03,6.3703,15990,0.0,1.0
2025-09-16,6.29,6.34,6.04,6.0468,11197,6.29,6.34,6.04,6.0468,11197,0.0,1.0
2025-09-17,5.9,6.165,5.9,6.165,6967,5.9,6.165,5.9,6.165,6967,0.0,1.0
2025-09-18,6.01,6.01,5.913,6.0,7089,6.01,6.01,5.913,6.0,7089,0.0,1.0
2025-09-19,8.89,10.77,6.6,7.1394,11132271,8.89,10.77,6.6,7.1394,11132271,0.0,1.0
2025-09-22,7.72,9.35,7.54,8.06,297959,7.72,9.35,7.54,8.06,297959,0.0,1.0
2025-09-23,6.75,7.59,6.54,7.59,157655,6.75,7.59,6.54,7.59,157655,0.0,1.0
2025-09-24,6.87,7.24,6.7,6.7,30089,6.87,7.24,6.7,6.7,30089,0.0,1.0
2025-09-25,6.55,7.0,6.38,6.8,68860,6.55,7.0,6.38,6.8,68860,0.0,1.0
2025-09-26,6.38,6.67,6.15,6.32,70207,6.38,6.67,6.15,6.32,70207,0.0,1.0
2025-09-29,6.32,6.64,6.32,6.54,22377,6.32,6.64,6.32,6.54,22377,0.0,1.0
2025-09-30,6.39,6.6399,6.26,6.32,21268,6.39,6.6399,6.26,6.32,21268,0.0,1.0
2025-10-01,6.94,6.94,6.3,6.3,28515,6.94,6.94,6.3,6.3,28515,0.0,1.0
2025-10-02,6.92,7.2899,6.65,6.96,34010,6.92,7.2899,6.65,6.96,34010,0.0,1.0
2025-10-03,7.1,7.1611,6.67,6.82,38611,7.1,7.1611,6.67,6.82,38611,0.0,1.0
2025-10-06,6.875,7.225,6.67,7.12,57958,6.875,7.225,6.67,7.12,57958,0.0,1.0
2025-10-07,6.38,6.89,6.36,6.69,41746,6.38,6.89,6.36,6.69,41746,0.0,1.0
2025-10-08,6.3,6.7,6.06,6.5,123956,6.3,6.7,6.06,6.5,123956,0.0,1.0
2025-10-09,5.88,6.3506,5.76,6.25,94964,5.88,6.3506,5.76,6.25,94964,0.0,1.0
2025-10-10,5.41,6.22,5.35,5.9,85031,5.41,6.22,5.35,5.9,85031,0.0,1.0
2025-10-13,5.9,5.9,5.3001,5.41,59387,5.9,5.9,5.3001,5.41,59387,0.0,1.0
2025-10-14,5.37,5.8499,5.37,5.64,51264,5.37,5.8499,5.37,5.64,51264,0.0,1.0
2025-10-15,5.08,5.471,4.82,5.37,101502,5.08,5.471,4.82,5.37,101502,0.0,1.0
2025-10-16,4.28,5.11,4.2,5.01,76331,4.28,5.11,4.2,5.01,76331,0.0,1.0
2025-10-17,4.37,4.4193,4.1609,4.3,23427,4.37,4.4193,4.1609,4.3,23427,0.0,1.0
2025-10-20,4.62,4.62,4.3,4.36,30516,4.62,4.62,4.3,4.36,30516,0.0,1.0
2025-10-21,4.51,4.72,4.45,4.585,18826,4.51,4.72,4.45,4.585,18826,0.0,1.0
2025-10-22,4.48,4.7178,4.345,4.5792,16277,4.48,4.7178,4.345,4.5792,16277,0.0,1.0
2025-10-23,4.45,4.7899,4.33,4.52,23515,4.45,4.7899,4.33,4.52,23515,0.0,1.0
2025-10-24,4.49,4.54,4.34,4.51,42290,4.49,4.54,4.34,4.51,42290,0.0,1.0
2025-10-27,4.29,4.58,4.28,4.58,30493,4.29,4.58,4.28,4.58,30493,0.0,1.0
2025-10-28,4.25,4.31,4.17,4.31,19164,4.25,4.31,4.17,4.31,19164,0.0,1.0
2025-10-29,3.99,4.34,3.875,4.12,42791,3.99,4.34,3.875,4.12,42791,0.0,1.0
2025-10-30,4.2,4.27,3.845,3.87,60892,4.2,4.27,3.845,3.87,60892,0.0,1.0
2025-10-31,4.1,4.32,3.99,4.115,18563,4.1,4.32,3.99,4.115,18563,0.0,1.0
2025-11-03,4.0,4.125,3.95,4.1,28435,4.0,4.125,3.95,4.1,28435,0.0,1.0
2025-11-04,3.735,3.98,3.6909,3.8831,47983,3.735,3.98,3.6909,3.8831,47983,0.0,1.0
2025-11-05,3.6,3.9066,3.6,3.71,26997,3.6,3.9066,3.6,3.71,26997,0.0,1.0
2025-11-06,3.3,4.49,3.25,4.24,350394,3.3,4.49,3.25,4.24,350394,0.0,1.0
2025-11-07,3.02,3.39,2.9401,3.24,57517,3.02,3.39,2.9401,3.24,57517,0.0,1.0
2025-11-10,3.01,3.2,2.9301,3.08,20526,3.01,3.2,2.9301,3.08,20526,0.0,1.0
2025-11-11,2.6,3.05,2.5501,3.05,47677,2.6,3.05,2.5501,3.05,47677,0.0,1.0
2025-11-12,2.57,3.0899,2.5,2.55,56934,2.57,3.0899,2.5,2.55,56934,0.0,1.0
2025-11-13,2.2,2.62,2.19,2.5,104076,2.2,2.62,2.19,2.5,104076,0.0,1.0
2025-11-14,2.26,2.3333,2.12,2.21,39548,2.26,2.3333,2.12,2.21,39548,0.0,1.0
2025-11-17,2.17,2.3365,2.14,2.19,16679,2.17,2.3365,2.14,2.19,16679,0.0,1.0
2025-11-18,2.36,2.4409,2.2,2.21,34028,2.36,2.4409,2.2,2.21,34028,0.0,1.0
2025-11-19,2.37,2.46,2.26,2.37,55587,2.37,2.46,2.26,2.37,55587,0.0,1.0
2025-11-20,2.49,2.76,2.33,2.35,89515,2.49,2.76,2.33,2.35,89515,0.0,1.0
2025-11-21,2.45,2.69,2.3,2.46,25327,2.45,2.69,2.3,2.46,25327,0.0,1.0
2025-11-24,2.71,2.9797,2.54,2.54,62065,2.71,2.9797,2.54,2.54,62065,0.0,1.0
2025-11-25,2.57,2.85,2.542,2.84,66445,2.57,2.85,2.542,2.84,66445,0.0,1.0
2025-11-26,2.9,2.92,2.51,2.56,90834,2.9,2.92,2.51,2.56,90834,0.0,1.0