date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-05-23,3.28,4.15,3.15,3.89,2949289,3.28,4.15,3.15,3.89,2949289,0.0,1.0
2025-05-27,3.99,4.02,3.4,3.4,292622,3.99,4.02,3.4,3.4,292622,0.0,1.0
2025-05-28,4.14,4.5099,4.0,4.05,3467631,4.14,4.5099,4.0,4.05,3467631,0.0,1.0
2025-05-29,4.39,4.39,3.9,4.19,2086655,4.39,4.39,3.9,4.19,2086655,0.0,1.0
2025-05-30,4.85,4.9699,4.28,4.35,6511206,4.85,4.9699,4.28,4.35,6511206,0.0,1.0
2025-06-02,4.92,5.07,4.28,4.5,1164818,4.92,5.07,4.28,4.5,1164818,0.0,1.0
2025-06-03,7.19,9.69,4.92,4.92,5203647,7.19,9.69,4.92,4.92,5203647,0.0,1.0
2025-06-04,5.59,7.08,4.7,6.58,370252,5.59,7.08,4.7,6.58,370252,0.0,1.0
2025-06-05,4.8,5.72,4.1,5.53,180940,4.8,5.72,4.1,5.53,180940,0.0,1.0
2025-06-06,4.81,5.15,4.54,4.79,232152,4.81,5.15,4.54,4.79,232152,0.0,1.0
2025-06-09,4.21,4.8913,3.73,4.61,128585,4.21,4.8913,3.73,4.61,128585,0.0,1.0
2025-06-10,4.08,4.56,3.75,4.41,3327140,4.08,4.56,3.75,4.41,3327140,0.0,1.0
2025-06-11,4.21,4.2798,4.01,4.02,429655,4.21,4.2798,4.01,4.02,429655,0.0,1.0
2025-06-12,4.34,4.69,4.1,4.21,3775600,4.34,4.69,4.1,4.21,3775600,0.0,1.0
2025-06-13,4.5836,4.72,4.0808,4.3,188924,4.5836,4.72,4.0808,4.3,188924,0.0,1.0
2025-06-16,5.82,6.3,4.5,4.58,774247,5.82,6.3,4.5,4.58,774247,0.0,1.0
2025-06-17,6.28,6.4,5.24,5.59,2831728,6.28,6.4,5.24,5.59,2831728,0.0,1.0
2025-06-18,5.98,6.66,5.31,6.07,1609778,5.98,6.66,5.31,6.07,1609778,0.0,1.0
2025-06-20,6.4,6.5,5.3515,5.8998,241668,6.4,6.5,5.3515,5.8998,241668,0.0,1.0
2025-06-23,6.31,6.69,6.09,6.52,2134903,6.31,6.69,6.09,6.52,2134903,0.0,1.0
2025-06-24,2.5,6.7,2.5,6.3,8025108,2.5,6.7,2.5,6.3,8025108,0.0,1.0
2025-06-25,1.66,2.67,1.3501,2.49,8474816,1.66,2.67,1.3501,2.49,8474816,0.0,1.0
2025-06-26,1.42,1.64,1.18,1.63,2316829,1.42,1.64,1.18,1.63,2316829,0.0,1.0
2025-06-27,0.99,1.41,0.96,1.35,2485012,0.99,1.41,0.96,1.35,2485012,0.0,1.0
2025-06-30,1.07,1.11,0.82,0.99,1065843,1.07,1.11,0.82,0.99,1065843,0.0,1.0
2025-07-01,0.97,1.08,0.9605,1.07,542864,0.97,1.08,0.9605,1.07,542864,0.0,1.0
2025-07-02,0.92,1.0,0.9,1.0,496183,0.92,1.0,0.9,1.0,496183,0.0,1.0
2025-07-03,0.7042,0.92999,0.6659,0.92,1315446,0.7042,0.92999,0.6659,0.92,1315446,0.0,1.0
2025-07-07,0.6753,0.7485,0.6391,0.7111,623283,0.6753,0.7485,0.6391,0.7111,623283,0.0,1.0
2025-07-08,0.75,0.78,0.65,0.6521,745580,0.75,0.78,0.65,0.6521,745580,0.0,1.0
2025-07-09,0.7,0.77,0.658,0.7503,373823,0.7,0.77,0.658,0.7503,373823,0.0,1.0
2025-07-10,0.7,0.7299,0.67,0.67,263818,0.7,0.7299,0.67,0.67,263818,0.0,1.0
2025-07-11,0.68,0.7099,0.65,0.69,311133,0.68,0.7099,0.65,0.69,311133,0.0,1.0
2025-07-14,0.6499,0.67,0.62,0.653,334317,0.6499,0.67,0.62,0.653,334317,0.0,1.0
2025-07-15,0.5675,0.658,0.5346,0.62,463238,0.5675,0.658,0.5346,0.62,463238,0.0,1.0
2025-07-16,0.575,0.97,0.57,0.5711,19483028,0.575,0.97,0.57,0.5711,19483028,0.0,1.0
2025-07-17,0.6355,0.6525,0.6102,0.6138,2120006,0.6355,0.6525,0.6102,0.6138,2120006,0.0,1.0
2025-07-18,0.61,0.6292,0.5826,0.6,672925,0.61,0.6292,0.5826,0.6,672925,0.0,1.0
2025-07-21,0.6151,0.638,0.594,0.635,430711,0.6151,0.638,0.594,0.635,430711,0.0,1.0
2025-07-22,0.6296,0.65,0.6069,0.608,328060,0.6296,0.65,0.6069,0.608,328060,0.0,1.0
2025-07-23,0.601,0.613,0.58,0.58,255803,0.601,0.613,0.58,0.58,255803,0.0,1.0
2025-07-24,0.62,0.63,0.5915,0.63,165365,0.62,0.63,0.5915,0.63,165365,0.0,1.0
2025-07-25,0.6211,0.64,0.6,0.6,221839,0.6211,0.64,0.6,0.6,221839,0.0,1.0
2025-07-28,0.64,0.67,0.6038,0.609,350844,0.64,0.67,0.6038,0.609,350844,0.0,1.0
2025-07-29,0.65,0.659,0.6168,0.6211,201134,0.65,0.659,0.6168,0.6211,201134,0.0,1.0
2025-07-30,0.6217,0.6448,0.5702,0.5702,93322,0.6217,0.6448,0.5702,0.5702,93322,0.0,1.0
2025-07-31,0.6,0.62,0.5785,0.603,196160,0.6,0.62,0.5785,0.603,196160,0.0,1.0
2025-08-01,0.5691,0.5999,0.5006,0.5842,259137,0.5691,0.5999,0.5006,0.5842,259137,0.0,1.0
2025-08-04,0.5762,0.59,0.55,0.581,44754,0.5762,0.59,0.55,0.581,44754,0.0,1.0
2025-08-05,0.59,0.599999,0.51,0.57,89073,0.59,0.599999,0.51,0.57,89073,0.0,1.0
2025-08-06,0.559999,0.58,0.5306,0.58,53254,0.559999,0.58,0.5306,0.58,53254,0.0,1.0
2025-08-07,0.4461,0.547871,0.41,0.547871,1483761,0.4461,0.547871,0.41,0.547871,1483761,0.0,1.0
2025-08-08,0.485,0.51,0.4204,0.4399,353738,0.485,0.51,0.4204,0.4399,353738,0.0,1.0
2025-08-11,0.476,0.47992,0.45,0.46,188952,0.476,0.47992,0.45,0.46,188952,0.0,1.0
2025-08-12,0.43,0.4617,0.3986,0.4617,488939,0.43,0.4617,0.3986,0.4617,488939,0.0,1.0
2025-08-13,0.4395,0.44,0.3898,0.42,549898,0.4395,0.44,0.3898,0.42,549898,0.0,1.0
2025-08-14,0.4111,0.4395,0.4,0.4263,219017,0.4111,0.4395,0.4,0.4263,219017,0.0,1.0
2025-08-15,0.4308,0.459,0.4157,0.43,331667,0.4308,0.459,0.4157,0.43,331667,0.0,1.0
2025-08-18,0.4835,0.5,0.42,0.429,228555,0.4835,0.5,0.42,0.429,228555,0.0,1.0
2025-08-19,0.4841,0.529,0.46,0.529,109424,0.4841,0.529,0.46,0.529,109424,0.0,1.0
2025-08-20,0.4291,0.47175,0.4001,0.4696,82624,0.4291,0.47175,0.4001,0.4696,82624,0.0,1.0
2025-08-21,0.438,0.439,0.4208,0.439,26449,0.438,0.439,0.4208,0.439,26449,0.0,1.0
2025-08-22,0.4592,0.4772,0.42,0.42,94195,0.4592,0.4772,0.42,0.42,94195,0.0,1.0
2025-08-25,0.4399,0.454549,0.425,0.4311,89380,0.4399,0.454549,0.425,0.4311,89380,0.0,1.0
2025-08-26,0.489,0.498,0.4316,0.4316,223189,0.489,0.498,0.4316,0.4316,223189,0.0,1.0
2025-08-27,0.51,0.5573,0.4743,0.4743,353516,0.51,0.5573,0.4743,0.4743,353516,0.0,1.0
2025-08-28,0.59,0.6,0.516,0.529,573581,0.59,0.6,0.516,0.529,573581,0.0,1.0
2025-08-29,0.52,0.5997,0.51,0.59,233048,0.52,0.5997,0.51,0.59,233048,0.0,1.0
2025-09-02,0.52,0.53,0.51,0.51,65068,0.52,0.53,0.51,0.51,65068,0.0,1.0
2025-09-03,0.4754,0.53,0.468,0.51,171779,0.4754,0.53,0.468,0.51,171779,0.0,1.0
2025-09-04,0.49,0.502701,0.4504,0.4611,105631,0.49,0.502701,0.4504,0.4611,105631,0.0,1.0
2025-09-05,0.48,0.51,0.45,0.51,139952,0.48,0.51,0.45,0.51,139952,0.0,1.0
2025-09-08,0.4693,0.4798,0.4398,0.4656,92421,0.4693,0.4798,0.4398,0.4656,92421,0.0,1.0
2025-09-09,0.53,0.549899,0.45,0.45,506553,0.53,0.549899,0.45,0.45,506553,0.0,1.0
2025-09-10,0.5899,0.592,0.517,0.557,681754,0.5899,0.592,0.517,0.557,681754,0.0,1.0
2025-09-11,0.5853,0.61,0.5601,0.5688,375977,0.5853,0.61,0.5601,0.5688,375977,0.0,1.0
2025-09-12,0.58,0.5906,0.5511,0.5901,78913,0.58,0.5906,0.5511,0.5901,78913,0.0,1.0
2025-09-15,0.6099,0.63,0.5305,0.5486,410425,0.6099,0.63,0.5305,0.5486,410425,0.0,1.0
2025-09-16,0.648,0.698,0.5705,0.61,955207,0.648,0.698,0.5705,0.61,955207,0.0,1.0
2025-09-17,0.58,0.66,0.57,0.649,322292,0.58,0.66,0.57,0.649,322292,0.0,1.0
2025-09-18,0.6235,0.6674,0.5816,0.5918,223203,0.6235,0.6674,0.5816,0.5918,223203,0.0,1.0
2025-09-19,0.62,0.625,0.5885,0.6148,183818,0.62,0.625,0.5885,0.6148,183818,0.0,1.0
2025-09-22,0.6274,0.6389,0.5989,0.63,237298,0.6274,0.6389,0.5989,0.63,237298,0.0,1.0
2025-09-23,0.6498,0.6696,0.628,0.628,178221,0.6498,0.6696,0.628,0.628,178221,0.0,1.0
2025-09-24,0.6338,0.6498,0.6,0.61,114528,0.6338,0.6498,0.6,0.61,114528,0.0,1.0
2025-09-25,0.622599,0.65,0.58,0.6102,181222,0.622599,0.65,0.58,0.6102,181222,0.0,1.0
2025-09-26,0.6198,0.65,0.58,0.6039,154199,0.6198,0.65,0.58,0.6039,154199,0.0,1.0
2025-09-29,0.5944,0.6012,0.5801,0.6012,106508,0.5944,0.6012,0.5801,0.6012,106508,0.0,1.0
2025-09-30,0.55,0.591999,0.5151,0.5805,182243,0.55,0.591999,0.5151,0.5805,182243,0.0,1.0
2025-10-01,0.5998,0.5999,0.5451,0.587,98841,0.5998,0.5999,0.5451,0.587,98841,0.0,1.0
2025-10-02,0.5785,0.5998,0.545,0.5818,111103,0.5785,0.5998,0.545,0.5818,111103,0.0,1.0
2025-10-03,0.5752,0.5812,0.55,0.5611,152154,0.5752,0.5812,0.55,0.5611,152154,0.0,1.0
2025-10-06,0.529,0.575099,0.52,0.56,169121,0.529,0.575099,0.52,0.56,169121,0.0,1.0
2025-10-07,0.5349,0.569499,0.525,0.5491,138881,0.5349,0.569499,0.525,0.5491,138881,0.0,1.0
2025-10-08,0.5334,0.5691,0.52,0.5269,181551,0.5334,0.5691,0.52,0.5269,181551,0.0,1.0
2025-10-09,0.5335,0.5699,0.52,0.525,121460,0.5335,0.5699,0.52,0.525,121460,0.0,1.0
2025-10-10,0.4872,0.5381,0.4703,0.52,236249,0.4872,0.5381,0.4703,0.52,236249,0.0,1.0
2025-10-13,0.4864,0.5001,0.48,0.48,81883,0.4864,0.5001,0.48,0.48,81883,0.0,1.0
2025-10-14,0.491,0.4999,0.48,0.48,83112,0.491,0.4999,0.48,0.48,83112,0.0,1.0
2025-10-15,0.5101,0.5145,0.48,0.48,71510,0.5101,0.5145,0.48,0.48,71510,0.0,1.0
2025-10-16,0.4841,0.559999,0.4713,0.52,158993,0.4841,0.559999,0.4713,0.52,158993,0.0,1.0
2025-10-17,0.5195,0.5248,0.45,0.4696,91266,0.5195,0.5248,0.45,0.4696,91266,0.0,1.0
2025-10-20,0.519,0.5246,0.4864,0.5,58619,0.519,0.5246,0.4864,0.5,58619,0.0,1.0
2025-10-21,0.5383,0.5476,0.5003,0.5476,55057,0.5383,0.5476,0.5003,0.5476,55057,0.0,1.0
2025-10-22,0.489,0.53101,0.4524,0.4953,132576,0.489,0.53101,0.4524,0.4953,132576,0.0,1.0
2025-10-23,0.4975,0.4996,0.489,0.499,20915,0.4975,0.4996,0.489,0.499,20915,0.0,1.0
2025-10-24,0.49,0.4915,0.47,0.49,52420,0.49,0.4915,0.47,0.49,52420,0.0,1.0
2025-10-27,0.4875,0.493,0.48,0.493,384746,0.4875,0.493,0.48,0.493,384746,0.0,1.0
2025-10-28,0.459,0.4764,0.4503,0.461,181737,0.459,0.4764,0.4503,0.461,181737,0.0,1.0
2025-10-29,0.4599,0.474999,0.45,0.4538,156237,0.4599,0.474999,0.45,0.4538,156237,0.0,1.0
2025-10-30,0.489,0.491,0.4294,0.45,1001913,0.489,0.491,0.4294,0.45,1001913,0.0,1.0
2025-10-31,0.4918,0.52,0.4553,0.4788,272149,0.4918,0.52,0.4553,0.4788,272149,0.0,1.0
2025-11-03,0.4603,0.485,0.4449,0.4765,175782,0.4603,0.485,0.4449,0.4765,175782,0.0,1.0
2025-11-04,0.4327,0.4404,0.4202,0.43,219770,0.4327,0.4404,0.4202,0.43,219770,0.0,1.0
2025-11-05,0.4385,0.4385,0.4201,0.4245,60038,0.4385,0.4385,0.4201,0.4245,60038,0.0,1.0
2025-11-06,0.4231,0.439899,0.423,0.4272,74164,0.4231,0.439899,0.423,0.4272,74164,0.0,1.0
2025-11-07,0.4804,0.5232,0.401,0.4203,737609,0.4804,0.5232,0.401,0.4203,737609,0.0,1.0
2025-11-10,0.4714,0.496,0.442,0.466,200317,0.4714,0.496,0.442,0.466,200317,0.0,1.0
2025-11-11,0.4749,0.4789,0.4561,0.4639,47450,0.4749,0.4789,0.4561,0.4639,47450,0.0,1.0
2025-11-12,0.48,0.5,0.463,0.463,114172,0.48,0.5,0.463,0.463,114172,0.0,1.0
2025-11-13,0.4705,0.489999,0.47,0.4794,57265,0.4705,0.489999,0.47,0.4794,57265,0.0,1.0
2025-11-14,0.4612,0.4995,0.4235,0.4786,154203,0.4612,0.4995,0.4235,0.4786,154203,0.0,1.0
2025-11-17,0.4644,0.48,0.4015,0.4743,284052,0.4644,0.48,0.4015,0.4743,284052,0.0,1.0
2025-11-18,0.4021,0.4951,0.3989,0.46,478254,0.4021,0.4951,0.3989,0.46,478254,0.0,1.0
2025-11-19,0.3362,0.415,0.33,0.396,568991,0.3362,0.415,0.33,0.396,568991,0.0,1.0
2025-11-20,0.3027,0.358,0.2916,0.335,435955,0.3027,0.358,0.2916,0.335,435955,0.0,1.0
2025-11-21,0.3065,0.36,0.2952,0.3,192289,0.3065,0.36,0.2952,0.3,192289,0.0,1.0
2025-11-24,0.382,0.5099,0.3001,0.3129,8517052,0.382,0.5099,0.3001,0.3129,8517052,0.0,1.0
2025-11-25,0.4073,0.4204,0.3653,0.3653,385473,0.4073,0.4204,0.3653,0.3653,385473,0.0,1.0
2025-11-26,0.3816,0.3958,0.3634,0.3957,210626,0.3816,0.3958,0.3634,0.3957,210626,0.0,1.0