date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-05-09,2.2,4.0,2.04,4.0,1682063,2.2,4.0,2.04,4.0,1682063,0.0,1.0
2025-05-12,1.81,2.28,1.72,2.24,389669,1.81,2.28,1.72,2.24,389669,0.0,1.0
2025-05-13,1.75,1.8306,1.44,1.81,451654,1.75,1.8306,1.44,1.81,451654,0.0,1.0
2025-05-14,1.86,1.89,1.56,1.75,158423,1.86,1.89,1.56,1.75,158423,0.0,1.0
2025-05-15,1.73,2.06,1.7,1.92,265544,1.73,2.06,1.7,1.92,265544,0.0,1.0
2025-05-16,1.7,1.819,1.64,1.72,77832,1.7,1.819,1.64,1.72,77832,0.0,1.0
2025-05-19,1.79,1.8099,1.65,1.65,84729,1.79,1.8099,1.65,1.65,84729,0.0,1.0
2025-05-20,1.85,1.855,1.75,1.81,24090,1.85,1.855,1.75,1.81,24090,0.0,1.0
2025-05-21,1.805,1.8593,1.77,1.83,16171,1.805,1.8593,1.77,1.83,16171,0.0,1.0
2025-05-22,1.82,1.86,1.73,1.86,49071,1.82,1.86,1.73,1.86,49071,0.0,1.0
2025-05-23,1.81,1.82,1.77,1.82,23875,1.81,1.82,1.77,1.82,23875,0.0,1.0
2025-05-27,1.8,1.89,1.7746,1.82,52248,1.8,1.89,1.7746,1.82,52248,0.0,1.0
2025-05-28,1.64,1.8667,1.58,1.8667,109603,1.64,1.8667,1.58,1.8667,109603,0.0,1.0
2025-05-29,1.73,1.97,1.62,1.62,79587,1.73,1.97,1.62,1.62,79587,0.0,1.0
2025-05-30,1.75,1.75,1.65,1.69,51448,1.75,1.75,1.65,1.69,51448,0.0,1.0
2025-06-02,1.8,1.9099,1.75,1.75,72072,1.8,1.9099,1.75,1.75,72072,0.0,1.0
2025-06-03,1.96,1.98,1.8,1.83,85683,1.96,1.98,1.8,1.83,85683,0.0,1.0
2025-06-04,1.88,2.0,1.75,1.96,134180,1.88,2.0,1.75,1.96,134180,0.0,1.0
2025-06-05,1.9,1.9248,1.8082,1.8915,76749,1.9,1.9248,1.8082,1.8915,76749,0.0,1.0
2025-06-06,1.93,1.95,1.8,1.8505,33847,1.93,1.95,1.8,1.8505,33847,0.0,1.0
2025-06-09,1.88,1.99,1.37,1.99,92955,1.88,1.99,1.37,1.99,92955,0.0,1.0
2025-06-10,1.84,1.9112,1.8193,1.88,31351,1.84,1.9112,1.8193,1.88,31351,0.0,1.0
2025-06-11,1.83,1.8996,1.77,1.83,18988,1.83,1.8996,1.77,1.83,18988,0.0,1.0
2025-06-12,1.8498,1.88,1.805,1.84,26978,1.8498,1.88,1.805,1.84,26978,0.0,1.0
2025-06-13,1.83,1.8774,1.8,1.8,19443,1.83,1.8774,1.8,1.8,19443,0.0,1.0
2025-06-16,1.92,1.92,1.7608,1.89,19141,1.92,1.92,1.7608,1.89,19141,0.0,1.0
2025-06-17,1.84,1.91,1.83,1.91,25279,1.84,1.91,1.83,1.91,25279,0.0,1.0
2025-06-18,1.78,1.91,1.78,1.8522,24287,1.78,1.91,1.78,1.8522,24287,0.0,1.0
2025-06-20,1.63,1.8661,1.63,1.85,31921,1.63,1.8661,1.63,1.85,31921,0.0,1.0
2025-06-23,1.67,1.77,1.67,1.71,17778,1.67,1.77,1.67,1.71,17778,0.0,1.0
2025-06-24,1.65,1.7396,1.65,1.73,34863,1.65,1.7396,1.65,1.73,34863,0.0,1.0
2025-06-25,1.66,1.7768,1.66,1.72,20378,1.66,1.7768,1.66,1.72,20378,0.0,1.0
2025-06-26,1.7183,1.7888,1.66,1.7,7819,1.7183,1.7888,1.66,1.7,7819,0.0,1.0
2025-06-27,1.7799,1.83,1.67,1.73,23562,1.7799,1.83,1.67,1.73,23562,0.0,1.0
2025-06-30,1.76,1.828,1.7003,1.78,24701,1.76,1.828,1.7003,1.78,24701,0.0,1.0
2025-07-01,1.77,1.9,1.76,1.82,39348,1.77,1.9,1.76,1.82,39348,0.0,1.0
2025-07-02,1.74,1.84,1.734,1.8,14843,1.74,1.84,1.734,1.8,14843,0.0,1.0
2025-07-03,1.78,1.8687,1.75,1.75,15457,1.78,1.8687,1.75,1.75,15457,0.0,1.0
2025-07-07,1.8,2.29,1.7101,1.78,366931,1.8,2.29,1.7101,1.78,366931,0.0,1.0
2025-07-08,1.75,1.81,1.65,1.81,78950,1.75,1.81,1.65,1.81,78950,0.0,1.0
2025-07-09,1.79,1.823,1.6842,1.79,19025,1.79,1.823,1.6842,1.79,19025,0.0,1.0
2025-07-10,1.81,1.8342,1.78,1.81,15283,1.81,1.8342,1.78,1.81,15283,0.0,1.0
2025-07-11,1.78,1.83,1.71,1.83,14070,1.78,1.83,1.71,1.83,14070,0.0,1.0
2025-07-14,1.84,1.85,1.74,1.8,43175,1.84,1.85,1.74,1.8,43175,0.0,1.0
2025-07-15,1.77,1.8382,1.7106,1.8005,25325,1.77,1.8382,1.7106,1.8005,25325,0.0,1.0
2025-07-16,1.8,1.92,1.73,1.78,34610,1.8,1.92,1.73,1.78,34610,0.0,1.0
2025-07-17,1.79,1.8695,1.79,1.84,5638,1.79,1.8695,1.79,1.84,5638,0.0,1.0
2025-07-18,1.77,1.9189,1.77,1.83,78903,1.77,1.9189,1.77,1.83,78903,0.0,1.0
2025-07-21,2.1,2.1837,1.81,1.81,456876,2.1,2.1837,1.81,1.81,456876,0.0,1.0
2025-07-22,1.99,2.22,1.81,2.2,206426,1.99,2.22,1.81,2.2,206426,0.0,1.0
2025-07-23,2.18,2.39,1.93,2.07,220063,2.18,2.39,1.93,2.07,220063,0.0,1.0
2025-07-24,2.09,2.4783,2.002,2.44,179641,2.09,2.4783,2.002,2.44,179641,0.0,1.0
2025-07-25,2.22,2.4,2.1,2.13,152335,2.22,2.4,2.1,2.13,152335,0.0,1.0
2025-07-28,2.05,2.26,1.98,2.26,52152,2.05,2.26,1.98,2.26,52152,0.0,1.0
2025-07-29,1.874,2.18,1.82,2.05,43994,1.874,2.18,1.82,2.05,43994,0.0,1.0
2025-07-30,1.814,2.017,1.78,1.89,43510,1.814,2.017,1.78,1.89,43510,0.0,1.0
2025-07-31,1.74,1.9,1.74,1.84,19227,1.74,1.9,1.74,1.84,19227,0.0,1.0
2025-08-01,1.74,1.8094,1.68,1.8,37925,1.74,1.8094,1.68,1.8,37925,0.0,1.0
2025-08-04,1.58,1.88,1.56,1.75,106087,1.58,1.88,1.56,1.75,106087,0.0,1.0
2025-08-05,1.67,1.7162,1.54,1.55,87012,1.67,1.7162,1.54,1.55,87012,0.0,1.0
2025-08-06,1.7,1.73,1.62,1.695,60464,1.7,1.73,1.62,1.695,60464,0.0,1.0
2025-08-07,1.57,1.71,1.57,1.68,92091,1.57,1.71,1.57,1.68,92091,0.0,1.0
2025-08-08,1.59,1.66,1.5401,1.62,34024,1.59,1.66,1.5401,1.62,34024,0.0,1.0
2025-08-11,1.53,1.6,1.5,1.59,40315,1.53,1.6,1.5,1.59,40315,0.0,1.0
2025-08-12,1.61,1.6553,1.43,1.53,34860,1.61,1.6553,1.43,1.53,34860,0.0,1.0
2025-08-13,1.62,1.6941,1.6024,1.62,32678,1.62,1.6941,1.6024,1.62,32678,0.0,1.0
2025-08-14,1.585,1.6,1.52,1.58,16221,1.585,1.6,1.52,1.58,16221,0.0,1.0
2025-08-15,1.6,1.64,1.56,1.595,19550,1.6,1.64,1.56,1.595,19550,0.0,1.0
2025-08-18,1.75,2.07,1.59,1.65,1643590,1.75,2.07,1.59,1.65,1643590,0.0,1.0
2025-08-19,1.9,1.9357,1.71,1.8,329319,1.9,1.9357,1.71,1.8,329319,0.0,1.0
2025-08-20,1.81,1.9348,1.7214,1.89,124494,1.81,1.9348,1.7214,1.89,124494,0.0,1.0
2025-08-21,2.27,2.27,1.85,1.85,543483,2.27,2.27,1.85,1.85,543483,0.0,1.0
2025-08-22,2.2,2.3398,2.0207,2.3,281173,2.2,2.3398,2.0207,2.3,281173,0.0,1.0
2025-08-25,1.935,2.21,1.885,2.21,178925,1.935,2.21,1.885,2.21,178925,0.0,1.0
2025-08-26,1.88,2.0,1.86,1.96,66109,1.88,2.0,1.86,1.96,66109,0.0,1.0
2025-08-27,1.89,1.98,1.8552,1.91,94648,1.89,1.98,1.8552,1.91,94648,0.0,1.0
2025-08-28,1.86,1.96,1.82,1.87,59771,1.86,1.96,1.82,1.87,59771,0.0,1.0
2025-08-29,1.83,1.9554,1.8,1.9,37075,1.83,1.9554,1.8,1.9,37075,0.0,1.0
2025-09-02,1.8,1.8692,1.77,1.85,41637,1.8,1.8692,1.77,1.85,41637,0.0,1.0
2025-09-03,1.94,1.98,1.77,1.79,99943,1.94,1.98,1.77,1.79,99943,0.0,1.0
2025-09-04,1.86,1.98,1.8,1.98,31117,1.86,1.98,1.8,1.98,31117,0.0,1.0
2025-09-05,1.906,2.0,1.77,1.86,56514,1.906,2.0,1.77,1.86,56514,0.0,1.0
2025-09-08,1.834,1.92,1.83,1.9,24910,1.834,1.92,1.83,1.9,24910,0.0,1.0
2025-09-09,2.086,2.09,1.82,1.9,94335,2.086,2.09,1.82,1.9,94335,0.0,1.0
2025-09-10,2.02,2.13,1.9791,2.11,40912,2.02,2.13,1.9791,2.11,40912,0.0,1.0
2025-09-11,1.94,2.0,1.86,1.93,22111,1.94,2.0,1.86,1.93,22111,0.0,1.0
2025-09-12,2.08,2.19,1.98,1.98,298376,2.08,2.19,1.98,1.98,298376,0.0,1.0
2025-09-15,2.02,2.1295,1.9698,1.97,689139,2.02,2.1295,1.9698,1.97,689139,0.0,1.0
2025-09-16,1.9,1.95,1.75,1.9,142211,1.9,1.95,1.75,1.9,142211,0.0,1.0
2025-09-17,1.79,1.92,1.78,1.87,61068,1.79,1.92,1.78,1.87,61068,0.0,1.0
2025-09-18,1.83,1.91,1.75,1.801,91443,1.83,1.91,1.75,1.801,91443,0.0,1.0
2025-09-19,2.02,2.08,1.81,1.84,204329,2.02,2.08,1.81,1.84,204329,0.0,1.0
2025-09-22,1.96,2.0063,1.88,1.97,61919,1.96,2.0063,1.88,1.97,61919,0.0,1.0
2025-09-23,1.92,2.0,1.83,1.94,81587,1.92,2.0,1.83,1.94,81587,0.0,1.0
2025-09-24,1.874,1.96,1.85,1.96,44440,1.874,1.96,1.85,1.96,44440,0.0,1.0
2025-09-25,1.784,1.89,1.77,1.885,66390,1.784,1.89,1.77,1.885,66390,0.0,1.0
2025-09-26,1.93,1.93,1.79,1.82,88477,1.93,1.93,1.79,1.82,88477,0.0,1.0
2025-09-29,1.9,1.97,1.83,1.97,41110,1.9,1.97,1.83,1.97,41110,0.0,1.0
2025-09-30,1.78,1.9021,1.78,1.8852,81285,1.78,1.9021,1.78,1.8852,81285,0.0,1.0
2025-10-01,1.71,1.8904,1.71,1.81,36587,1.71,1.8904,1.71,1.81,36587,0.0,1.0
2025-10-02,1.72,1.79,1.71,1.75,26404,1.72,1.79,1.71,1.75,26404,0.0,1.0
2025-10-03,1.79,1.81,1.7432,1.75,32477,1.79,1.81,1.7432,1.75,32477,0.0,1.0
2025-10-06,1.84,1.8699,1.8,1.83,20560,1.84,1.8699,1.8,1.83,20560,0.0,1.0
2025-10-07,1.71,1.85,1.71,1.81,27920,1.71,1.85,1.71,1.81,27920,0.0,1.0
2025-10-08,1.87,1.87,1.74,1.75,35296,1.87,1.87,1.74,1.75,35296,0.0,1.0
2025-10-09,1.86,1.88,1.81,1.88,40002,1.86,1.88,1.81,1.88,40002,0.0,1.0
2025-10-10,1.88,1.928,1.8,1.87,107136,1.88,1.928,1.8,1.87,107136,0.0,1.0
2025-10-13,1.79,1.91,1.78,1.91,16368,1.79,1.91,1.78,1.91,16368,0.0,1.0
2025-10-14,1.8,1.95,1.78,1.95,31472,1.8,1.95,1.78,1.95,31472,0.0,1.0
2025-10-15,1.916,1.93,1.8,1.82,73403,1.916,1.93,1.8,1.82,73403,0.0,1.0
2025-10-16,1.84,1.9285,1.82,1.86,30095,1.84,1.9285,1.82,1.86,30095,0.0,1.0
2025-10-17,1.84,1.95,1.84,1.88,78580,1.84,1.95,1.84,1.88,78580,0.0,1.0
2025-10-20,1.82,1.855,1.7815,1.82,18991,1.82,1.855,1.7815,1.82,18991,0.0,1.0
2025-10-21,1.9,1.92,1.8101,1.82,44104,1.9,1.92,1.8101,1.82,44104,0.0,1.0
2025-10-22,1.8,1.8886,1.78,1.86,33056,1.8,1.8886,1.78,1.86,33056,0.0,1.0
2025-10-23,1.734,1.86,1.7201,1.81,36842,1.734,1.86,1.7201,1.81,36842,0.0,1.0
2025-10-24,1.98,1.98,1.74,1.8029,107040,1.98,1.98,1.74,1.8029,107040,0.0,1.0
2025-10-27,1.93,2.02,1.8001,2.02,73910,1.93,2.02,1.8001,2.02,73910,0.0,1.0
2025-10-28,2.036,2.036,1.85,1.88,74576,2.036,2.036,1.85,1.88,74576,0.0,1.0
2025-10-29,2.03,2.0799,1.97,2.0,38375,2.03,2.0799,1.97,2.0,38375,0.0,1.0
2025-10-30,2.04,2.0999,1.96,2.01,59919,2.04,2.0999,1.96,2.01,59919,0.0,1.0
2025-10-31,2.19,2.36,2.01,2.03,154319,2.19,2.36,2.01,2.03,154319,0.0,1.0
2025-11-03,2.48,2.5999,2.15,2.32,251580,2.48,2.5999,2.15,2.32,251580,0.0,1.0
2025-11-04,2.74,2.8,2.35,2.47,225740,2.74,2.8,2.35,2.47,225740,0.0,1.0
2025-11-05,2.74,2.88,2.57,2.74,155438,2.74,2.88,2.57,2.74,155438,0.0,1.0
2025-11-06,2.514,2.91,2.21,2.82,156080,2.514,2.91,2.21,2.82,156080,0.0,1.0
2025-11-07,2.23,2.52,2.02,2.51,115988,2.23,2.52,2.02,2.51,115988,0.0,1.0
2025-11-10,2.686,2.72,2.29,2.29,93535,2.686,2.72,2.29,2.29,93535,0.0,1.0
2025-11-11,2.67,2.76,2.56,2.63,62312,2.67,2.76,2.56,2.63,62312,0.0,1.0
2025-11-12,2.68,2.74,2.5333,2.65,44817,2.68,2.74,2.5333,2.65,44817,0.0,1.0
2025-11-13,2.79,3.13,2.73,2.85,70719,2.79,3.13,2.73,2.85,70719,0.0,1.0
2025-11-14,3.21,3.33,2.759,2.76,99662,3.21,3.33,2.759,2.76,99662,0.0,1.0
2025-11-17,3.895,4.031,3.26,3.26,208229,3.895,4.031,3.26,3.26,208229,0.0,1.0
2025-11-18,3.08,4.029,2.74,4.0,263108,3.08,4.029,2.74,4.0,263108,0.0,1.0
2025-11-19,3.03,3.17,2.93,3.05,70011,3.03,3.17,2.93,3.05,70011,0.0,1.0
2025-11-20,2.4,3.09,2.3,3.09,123045,2.4,3.09,2.3,3.09,123045,0.0,1.0
2025-11-21,2.28,2.535,2.11,2.39,105058,2.28,2.535,2.11,2.39,105058,0.0,1.0
2025-11-24,2.03,2.335,1.9,2.31,128632,2.03,2.335,1.9,2.31,128632,0.0,1.0
2025-11-25,1.95,2.2699,1.78,2.02,144860,1.95,2.2699,1.78,2.02,144860,0.0,1.0
2025-11-26,2.19,2.41,1.97,1.99,119977,2.19,2.41,1.97,1.99,119977,0.0,1.0