date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-04-15,3.11,6.29,2.5101,4.75,8523313,3.11,6.29,2.5101,4.75,8523313,0.0,1.0
2025-04-16,2.68,3.17,2.31,2.31,2585907,2.68,3.17,2.31,2.31,2585907,0.0,1.0
2025-04-17,2.1,2.635,2.05,2.61,988403,2.1,2.635,2.05,2.61,988403,0.0,1.0
2025-04-21,1.76,2.02,1.63,2.01,651506,1.76,2.02,1.63,2.01,651506,0.0,1.0
2025-04-22,1.75,2.05,1.67,1.74,603147,1.75,2.05,1.67,1.74,603147,0.0,1.0
2025-04-23,1.7,1.8791,1.56,1.76,443365,1.7,1.8791,1.56,1.76,443365,0.0,1.0
2025-04-24,1.98,2.04,1.66,1.7,504570,1.98,2.04,1.66,1.7,504570,0.0,1.0
2025-04-25,2.07,2.1,1.88,1.88,450582,2.07,2.1,1.88,1.88,450582,0.0,1.0
2025-04-28,1.84,2.1499,1.76,2.1,225634,1.84,2.1499,1.76,2.1,225634,0.0,1.0
2025-04-29,1.75,1.915,1.7,1.85,130299,1.75,1.915,1.7,1.85,130299,0.0,1.0
2025-04-30,1.7,1.8,1.65,1.7715,157916,1.7,1.8,1.65,1.7715,157916,0.0,1.0
2025-05-01,1.68,1.75,1.6,1.71,159386,1.68,1.75,1.6,1.71,159386,0.0,1.0
2025-05-02,1.69,1.7967,1.645,1.645,136418,1.69,1.7967,1.645,1.645,136418,0.0,1.0
2025-05-05,1.62,1.7289,1.6,1.64,77073,1.62,1.7289,1.6,1.64,77073,0.0,1.0
2025-05-06,1.64,1.6532,1.59,1.59,52407,1.64,1.6532,1.59,1.59,52407,0.0,1.0
2025-05-07,1.41,1.69,1.35,1.63,337519,1.41,1.69,1.35,1.63,337519,0.0,1.0
2025-05-08,1.58,1.6485,1.37,1.43,214974,1.58,1.6485,1.37,1.43,214974,0.0,1.0
2025-05-09,1.64,1.7,1.5,1.5359,220308,1.64,1.7,1.5,1.5359,220308,0.0,1.0
2025-05-12,1.68,1.75,1.61,1.68,112141,1.68,1.75,1.61,1.68,112141,0.0,1.0
2025-05-13,1.52,1.69,1.502,1.658,188532,1.52,1.69,1.502,1.658,188532,0.0,1.0
2025-05-14,1.5,1.59,1.45,1.56,87678,1.5,1.59,1.45,1.56,87678,0.0,1.0
2025-05-15,1.42,1.51,1.37,1.45,125439,1.42,1.51,1.37,1.45,125439,0.0,1.0
2025-05-16,1.45,1.47,1.4,1.4,34002,1.45,1.47,1.4,1.4,34002,0.0,1.0
2025-05-19,1.44,1.5821,1.41,1.41,42892,1.44,1.5821,1.41,1.41,42892,0.0,1.0
2025-05-20,1.38,1.51,1.29,1.41,137801,1.38,1.51,1.29,1.41,137801,0.0,1.0
2025-05-21,1.39,1.63,1.34,1.34,606281,1.39,1.63,1.34,1.34,606281,0.0,1.0
2025-05-22,1.43,1.4999,1.32,1.33,104616,1.43,1.4999,1.32,1.33,104616,0.0,1.0
2025-05-23,1.36,1.52,1.32,1.44,122155,1.36,1.52,1.32,1.44,122155,0.0,1.0
2025-05-27,1.45,1.48,1.38,1.38,89442,1.45,1.48,1.38,1.38,89442,0.0,1.0
2025-05-28,1.62,1.68,1.39,1.41,292300,1.62,1.68,1.39,1.41,292300,0.0,1.0
2025-05-29,1.78,1.9,1.585,1.65,294341,1.78,1.9,1.585,1.65,294341,0.0,1.0
2025-05-30,1.67,1.84,1.62,1.8,155947,1.67,1.84,1.62,1.8,155947,0.0,1.0
2025-06-02,1.81,1.94,1.62,1.62,259983,1.81,1.94,1.62,1.62,259983,0.0,1.0
2025-06-03,1.93,1.9499,1.74,1.81,132420,1.93,1.9499,1.74,1.81,132420,0.0,1.0
2025-06-04,1.72,2.11,1.65,1.88,625430,1.72,2.11,1.65,1.88,625430,0.0,1.0
2025-06-05,1.615,1.7548,1.59,1.66,159597,1.615,1.7548,1.59,1.66,159597,0.0,1.0
2025-06-06,1.56,1.65,1.5,1.58,77836,1.56,1.65,1.5,1.58,77836,0.0,1.0
2025-06-09,1.525,1.61,1.5,1.56,72060,1.525,1.61,1.5,1.56,72060,0.0,1.0
2025-06-10,1.47,1.67,1.41,1.5,204802,1.47,1.67,1.41,1.5,204802,0.0,1.0
2025-06-11,1.51,1.5563,1.44,1.47,92676,1.51,1.5563,1.44,1.47,92676,0.0,1.0
2025-06-12,1.49,1.5698,1.46,1.46,40366,1.49,1.5698,1.46,1.46,40366,0.0,1.0
2025-06-13,1.49,1.52,1.47,1.49,42425,1.49,1.52,1.47,1.49,42425,0.0,1.0
2025-06-16,1.555,1.63,1.365,1.46,106201,1.555,1.63,1.365,1.46,106201,0.0,1.0
2025-06-17,1.6,1.6899,1.48,1.525,162190,1.6,1.6899,1.48,1.525,162190,0.0,1.0
2025-06-18,1.72,1.798,1.65,1.66,111694,1.72,1.798,1.65,1.66,111694,0.0,1.0
2025-06-20,1.674,1.71,1.61,1.67,44867,1.674,1.71,1.61,1.67,44867,0.0,1.0
2025-06-23,1.69,1.75,1.5926,1.62,81753,1.69,1.75,1.5926,1.62,81753,0.0,1.0
2025-06-24,1.55,1.7199,1.55,1.6732,71693,1.55,1.7199,1.55,1.6732,71693,0.0,1.0
2025-06-25,1.61,1.64,1.54,1.54,27944,1.61,1.64,1.54,1.54,27944,0.0,1.0
2025-06-26,1.566,1.61,1.52,1.58,84814,1.566,1.61,1.52,1.58,84814,0.0,1.0
2025-06-27,1.4993,1.6,1.41,1.59,73029,1.4993,1.6,1.41,1.59,73029,0.0,1.0
2025-06-30,1.54,1.55,1.46,1.46,40588,1.54,1.55,1.46,1.46,40588,0.0,1.0
2025-07-01,1.52,1.5496,1.45,1.4707,40820,1.52,1.5496,1.45,1.4707,40820,0.0,1.0
2025-07-02,1.5,1.57,1.5,1.5199,57413,1.5,1.57,1.5,1.5199,57413,0.0,1.0
2025-07-03,1.49,1.53,1.43,1.53,36211,1.49,1.53,1.43,1.53,36211,0.0,1.0
2025-07-07,1.47,1.51,1.4,1.51,75895,1.47,1.51,1.4,1.51,75895,0.0,1.0
2025-07-08,1.415,1.444,1.36,1.431,50261,1.415,1.444,1.36,1.431,50261,0.0,1.0
2025-07-09,1.4601,1.5,1.4157,1.42,39210,1.4601,1.5,1.4157,1.42,39210,0.0,1.0
2025-07-10,1.5,1.51,1.4,1.5,38230,1.5,1.51,1.4,1.5,38230,0.0,1.0
2025-07-11,1.42,1.5,1.42,1.5,31297,1.42,1.5,1.42,1.5,31297,0.0,1.0
2025-07-14,1.44,1.49,1.4009,1.41,63283,1.44,1.49,1.4009,1.41,63283,0.0,1.0
2025-07-15,1.47,1.55,1.4007,1.48,287295,1.47,1.55,1.4007,1.48,287295,0.0,1.0
2025-07-16,1.49,1.52,1.42,1.44,113620,1.49,1.52,1.42,1.44,113620,0.0,1.0
2025-07-17,1.46,1.4799,1.4,1.46,91456,1.46,1.4799,1.4,1.46,91456,0.0,1.0
2025-07-18,1.48,1.5,1.41,1.4226,59007,1.48,1.5,1.41,1.4226,59007,0.0,1.0
2025-07-21,1.45,1.49,1.43,1.43,66119,1.45,1.49,1.43,1.43,66119,0.0,1.0
2025-07-22,1.38,1.48,1.36,1.45,214643,1.38,1.48,1.36,1.45,214643,0.0,1.0
2025-07-23,1.37,1.4254,1.33,1.395,141988,1.37,1.4254,1.33,1.395,141988,0.0,1.0
2025-07-24,1.37,1.38,1.325,1.37,39876,1.37,1.38,1.325,1.37,39876,0.0,1.0
2025-07-25,1.37,1.4,1.32,1.36,86775,1.37,1.4,1.32,1.36,86775,0.0,1.0
2025-07-28,1.44,1.52,1.42,1.45,69730,1.44,1.52,1.42,1.45,69730,0.0,1.0
2025-07-29,1.38,1.5028,1.35,1.5028,55668,1.38,1.5028,1.35,1.5028,55668,0.0,1.0
2025-07-30,1.42,1.42,1.36,1.41,53081,1.42,1.42,1.36,1.41,53081,0.0,1.0
2025-07-31,1.35,1.4091,1.33,1.38,43199,1.35,1.4091,1.33,1.38,43199,0.0,1.0
2025-08-01,1.24,1.35,1.11,1.3391,119118,1.24,1.35,1.11,1.3391,119118,0.0,1.0
2025-08-04,1.25,1.2704,1.22,1.24,34202,1.25,1.2704,1.22,1.24,34202,0.0,1.0
2025-08-05,1.22,1.26,1.22,1.26,22817,1.22,1.26,1.22,1.26,22817,0.0,1.0
2025-08-06,1.1901,1.25,1.14,1.25,38528,1.1901,1.25,1.14,1.25,38528,0.0,1.0
2025-08-07,1.09,1.19,1.0775,1.19,63717,1.09,1.19,1.0775,1.19,63717,0.0,1.0
2025-08-08,1.18,1.3499,1.07,1.09,635149,1.18,1.3499,1.07,1.09,635149,0.0,1.0
2025-08-11,1.0401,1.2,1.0201,1.13,193259,1.0401,1.2,1.0201,1.13,193259,0.0,1.0
2025-08-12,1.03,1.0655,0.98,1.05,61627,1.03,1.0655,0.98,1.05,61627,0.0,1.0
2025-08-13,1.0,1.05,0.98,1.03,57996,1.0,1.05,0.98,1.03,57996,0.0,1.0
2025-08-14,0.92,1.0,0.843,1.0,162566,0.92,1.0,0.843,1.0,162566,0.0,1.0
2025-08-15,0.92,0.939,0.88,0.92,10213,0.92,0.939,0.88,0.92,10213,0.0,1.0
2025-08-18,1.07,1.19,0.9,0.92,657975,1.07,1.19,0.9,0.92,657975,0.0,1.0
2025-08-19,0.9589,1.05,0.9523,1.02,141906,0.9589,1.05,0.9523,1.02,141906,0.0,1.0
2025-08-20,0.8952,0.9838,0.8802,0.95,85626,0.8952,0.9838,0.8802,0.95,85626,0.0,1.0
2025-08-21,0.8953,1.03,0.8952,0.91,90756,0.8953,1.03,0.8952,0.91,90756,0.0,1.0
2025-08-22,1.0,1.05,0.9501,0.9649,112613,1.0,1.05,0.9501,0.9649,112613,0.0,1.0
2025-08-25,0.9549,0.9956,0.9265,0.9956,39915,0.9549,0.9956,0.9265,0.9956,39915,0.0,1.0
2025-08-26,0.969899,1.0,0.95,0.9549,11535,0.969899,1.0,0.95,0.9549,11535,0.0,1.0
2025-08-27,0.98,1.0799,0.9589,0.9894,72522,0.98,1.0799,0.9589,0.9894,72522,0.0,1.0
2025-08-28,0.9713,1.01,0.949,1.01,79277,0.9713,1.01,0.949,1.01,79277,0.0,1.0
2025-08-29,0.964999,0.9998,0.9501,0.9998,58594,0.964999,0.9998,0.9501,0.9998,58594,0.0,1.0
2025-09-02,1.0,1.0,0.9001,0.93,19655,1.0,1.0,0.9001,0.93,19655,0.0,1.0
2025-09-03,1.0,1.12,0.9272,0.9272,149021,1.0,1.12,0.9272,0.9272,149021,0.0,1.0
2025-09-04,0.9999,1.0,0.955,0.97,110042,0.9999,1.0,0.955,0.97,110042,0.0,1.0
2025-09-05,1.01,1.1,0.9413,0.9603,94087,1.01,1.1,0.9413,0.9603,94087,0.0,1.0
2025-09-08,0.96,1.25,0.94,0.9647,901470,0.96,1.25,0.94,0.9647,901470,0.0,1.0
2025-09-09,1.0,1.06,0.92,0.92,150735,1.0,1.06,0.92,0.92,150735,0.0,1.0
2025-09-10,1.1502,1.17,0.98,1.0199,258387,1.1502,1.17,0.98,1.0199,258387,0.0,1.0
2025-09-11,1.4,1.47,1.07,1.11,899110,1.4,1.47,1.07,1.11,899110,0.0,1.0
2025-09-12,1.36,1.6,1.3,1.39,638918,1.36,1.6,1.3,1.39,638918,0.0,1.0
2025-09-15,1.19,1.31,1.1106,1.26,138282,1.19,1.31,1.1106,1.26,138282,0.0,1.0
2025-09-16,1.12,1.1898,1.08,1.15,84661,1.12,1.1898,1.08,1.15,84661,0.0,1.0
2025-09-17,1.13,1.1781,1.08,1.12,29125,1.13,1.1781,1.08,1.12,29125,0.0,1.0
2025-09-18,1.14,1.2,1.1,1.12,125533,1.14,1.2,1.1,1.12,125533,0.0,1.0
2025-09-19,1.15,1.17,1.1,1.14,52160,1.15,1.17,1.1,1.14,52160,0.0,1.0
2025-09-22,1.16,1.19,1.1162,1.14,69477,1.16,1.19,1.1162,1.14,69477,0.0,1.0
2025-09-23,1.22,1.37,1.175,1.175,267639,1.22,1.37,1.175,1.175,267639,0.0,1.0
2025-09-24,1.375,1.46,1.2182,1.22,200549,1.375,1.46,1.2182,1.22,200549,0.0,1.0
2025-09-25,1.36,1.7,1.3257,1.43,581874,1.36,1.7,1.3257,1.43,581874,0.0,1.0
2025-09-26,1.5,1.55,1.3431,1.37,182016,1.5,1.55,1.3431,1.37,182016,0.0,1.0
2025-09-29,1.7,1.8399,1.55,1.55,528222,1.7,1.8399,1.55,1.55,528222,0.0,1.0
2025-09-30,1.44,1.75,1.4,1.6,186256,1.44,1.75,1.4,1.6,186256,0.0,1.0
2025-10-01,1.54,1.67,1.468,1.468,125758,1.54,1.67,1.468,1.468,125758,0.0,1.0
2025-10-02,1.49,1.58,1.43,1.58,113239,1.49,1.58,1.43,1.58,113239,0.0,1.0
2025-10-03,1.485,1.55,1.41,1.44,126316,1.485,1.55,1.41,1.44,126316,0.0,1.0
2025-10-06,1.46,1.64,1.4,1.53,200045,1.46,1.64,1.4,1.53,200045,0.0,1.0
2025-10-07,1.36,1.48,1.36,1.4603,140212,1.36,1.48,1.36,1.4603,140212,0.0,1.0
2025-10-08,1.32,1.4093,1.3,1.36,104637,1.32,1.4093,1.3,1.36,104637,0.0,1.0
2025-10-09,1.33,1.35,1.3,1.32,37466,1.33,1.35,1.3,1.32,37466,0.0,1.0
2025-10-10,1.22,1.35,1.22,1.31,87131,1.22,1.35,1.22,1.31,87131,0.0,1.0
2025-10-13,1.255,1.31,1.1001,1.18,48502,1.255,1.31,1.1001,1.18,48502,0.0,1.0
2025-10-14,1.19,1.2499,1.19,1.22,44260,1.19,1.2499,1.19,1.22,44260,0.0,1.0
2025-10-15,1.15,1.24,1.1306,1.23,62456,1.15,1.24,1.1306,1.23,62456,0.0,1.0
2025-10-16,1.27,1.5,1.225,1.299,395286,1.27,1.5,1.225,1.299,395286,0.0,1.0
2025-10-17,1.29,1.37,1.265,1.305,84348,1.29,1.37,1.265,1.305,84348,0.0,1.0
2025-10-20,1.3,1.34,1.25,1.25,56777,1.3,1.34,1.25,1.25,56777,0.0,1.0
2025-10-21,1.21,1.29,1.21,1.29,40017,1.21,1.29,1.21,1.29,40017,0.0,1.0
2025-10-22,1.0107,1.2396,0.9943,1.21,126049,1.0107,1.2396,0.9943,1.21,126049,0.0,1.0
2025-10-23,1.05,1.095,1.03,1.09,32069,1.05,1.095,1.03,1.09,32069,0.0,1.0
2025-10-24,1.05,1.0999,1.04,1.08,24042,1.05,1.0999,1.04,1.08,24042,0.0,1.0
2025-10-27,1.03,1.11,1.03,1.11,35975,1.03,1.11,1.03,1.11,35975,0.0,1.0
2025-10-28,1.03,1.075,1.0,1.04,52187,1.03,1.075,1.0,1.04,52187,0.0,1.0
2025-10-29,1.02,1.08,1.02,1.03,3501828,1.02,1.08,1.02,1.03,3501828,0.0,1.0
2025-10-30,0.84,0.88,0.74,0.773,409932,0.84,0.88,0.74,0.773,409932,0.0,1.0
2025-10-31,0.81,0.82,0.75,0.8148,57165,0.81,0.82,0.75,0.8148,57165,0.0,1.0
2025-11-03,0.775,0.79,0.7556,0.76,28257,0.775,0.79,0.7556,0.76,28257,0.0,1.0
2025-11-04,0.7464,0.7649,0.72,0.74,39185,0.7464,0.7649,0.72,0.74,39185,0.0,1.0
2025-11-05,0.7546,0.7599,0.713,0.7344,15309,0.7546,0.7599,0.713,0.7344,15309,0.0,1.0
2025-11-06,0.7596,0.77,0.716,0.763,17064,0.7596,0.77,0.716,0.763,17064,0.0,1.0
2025-11-07,0.7302,0.75,0.7202,0.7202,27380,0.7302,0.75,0.7202,0.7202,27380,0.0,1.0
2025-11-10,0.7465,0.7899,0.716,0.7201,40175,0.7465,0.7899,0.716,0.7201,40175,0.0,1.0
2025-11-11,0.675,0.77,0.56,0.739,212093,0.675,0.77,0.56,0.739,212093,0.0,1.0
2025-11-12,0.5612,0.6548,0.56,0.6548,174302,0.5612,0.6548,0.56,0.6548,174302,0.0,1.0
2025-11-13,0.5203,0.5659,0.5,0.5614,107613,0.5203,0.5659,0.5,0.5614,107613,0.0,1.0
2025-11-14,0.5322,0.5322,0.5002,0.5102,9452,0.5322,0.5322,0.5002,0.5102,9452,0.0,1.0
2025-11-17,0.569,0.6126,0.53,0.5593,146011,0.569,0.6126,0.53,0.5593,146011,0.0,1.0
2025-11-18,0.5582,0.5921,0.53,0.57,149173,0.5582,0.5921,0.53,0.57,149173,0.0,1.0
2025-11-19,0.7879,0.889759,0.5725,0.5725,4701579,0.7879,0.889759,0.5725,0.5725,4701579,0.0,1.0
2025-11-20,0.5427,0.705,0.4783,0.705,1039436,0.5427,0.705,0.4783,0.705,1039436,0.0,1.0
2025-11-21,0.5146,0.56,0.4901,0.5095,173505,0.5146,0.56,0.4901,0.5095,173505,0.0,1.0
2025-11-24,0.619,0.63,0.515,0.515101,311682,0.619,0.63,0.515,0.515101,311682,0.0,1.0
2025-11-25,0.611,0.62,0.547,0.6004,61480,0.611,0.62,0.547,0.6004,61480,0.0,1.0
2025-11-26,0.5682,0.6401,0.5665,0.6401,145090,0.5682,0.6401,0.5665,0.6401,145090,0.0,1.0