date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-05-15,13.25,40.0,11.1,40.0,204062,13.25,40.0,11.1,40.0,204062,0.0,1.0
2025-05-16,10.21,13.45,9.6,13.0,349651,10.21,13.45,9.6,13.0,349651,0.0,1.0
2025-05-19,10.0,10.875,9.66,10.67,104301,10.0,10.875,9.66,10.67,104301,0.0,1.0
2025-05-20,9.9,10.43,9.5004,10.2,79046,9.9,10.43,9.5004,10.2,79046,0.0,1.0
2025-05-21,9.43,10.1899,9.375,9.6,94296,9.43,10.1899,9.375,9.6,94296,0.0,1.0
2025-05-22,7.55,10.0,7.008,9.45,286862,7.55,10.0,7.008,9.45,286862,0.0,1.0
2025-05-23,6.58,7.6999,6.28,7.38,112752,6.58,7.6999,6.28,7.38,112752,0.0,1.0
2025-05-27,5.39,6.8899,5.3,6.63,216973,5.39,6.8899,5.3,6.63,216973,0.0,1.0
2025-05-28,6.15,8.4299,5.2801,5.3,1946710,6.15,8.4299,5.2801,5.3,1946710,0.0,1.0
2025-05-29,5.25,6.29,5.2,6.06,396464,5.25,6.29,5.2,6.06,396464,0.0,1.0
2025-05-30,5.84,6.1,4.61,5.34,514602,5.84,6.1,4.61,5.34,514602,0.0,1.0
2025-06-02,6.19,7.19,6.11,6.69,662702,6.19,7.19,6.11,6.69,662702,0.0,1.0
2025-06-03,6.49,7.15,5.97,6.1,360246,6.49,7.15,5.97,6.1,360246,0.0,1.0
2025-06-04,5.77,6.5899,5.65,6.49,216966,5.77,6.5899,5.65,6.49,216966,0.0,1.0
2025-06-05,5.3,6.0442,5.09,5.8,175462,5.3,6.0442,5.09,5.8,175462,0.0,1.0
2025-06-06,5.5,5.81,5.15,5.425,107088,5.5,5.81,5.15,5.425,107088,0.0,1.0
2025-06-09,6.295,6.36,5.3269,5.82,195525,6.295,6.36,5.3269,5.82,195525,0.0,1.0
2025-06-10,10.25,15.73,6.89,7.13,40857697,10.25,15.73,6.89,7.13,40857697,0.0,1.0
2025-06-11,8.5,9.71,8.17,9.71,2333567,8.5,9.71,8.17,9.71,2333567,0.0,1.0
2025-06-12,9.32,10.8999,8.21,9.05,4412125,9.32,10.8999,8.21,9.05,4412125,0.0,1.0
2025-06-13,7.75,9.94,7.75,9.05,945693,7.75,9.94,7.75,9.05,945693,0.0,1.0
2025-06-16,7.25,8.045,6.83,8.045,775901,7.25,8.045,6.83,8.045,775901,0.0,1.0
2025-06-17,6.72,7.95,6.55,7.25,470479,6.72,7.95,6.55,7.25,470479,0.0,1.0
2025-06-18,7.61,7.68,6.5,6.71,388350,7.61,7.68,6.5,6.71,388350,0.0,1.0
2025-06-20,6.99,7.85,6.77,7.848,577777,6.99,7.85,6.77,7.848,577777,0.0,1.0
2025-06-23,6.76,7.3,6.56,6.998,242774,6.76,7.3,6.56,6.998,242774,0.0,1.0
2025-06-24,8.12,8.2999,7.2,7.2,647545,8.12,8.2999,7.2,7.2,647545,0.0,1.0
2025-06-25,9.13,9.4,7.87,8.53,611389,9.13,9.4,7.87,8.53,611389,0.0,1.0
2025-06-26,9.25,9.75,8.57,9.1,307971,9.25,9.75,8.57,9.1,307971,0.0,1.0
2025-06-27,10.6,11.05,9.183,9.23,715108,10.6,11.05,9.183,9.23,715108,0.0,1.0
2025-06-30,11.68,12.0,10.5,11.07,503751,11.68,12.0,10.5,11.07,503751,0.0,1.0
2025-07-01,10.57,11.79,9.93,11.79,363891,10.57,11.79,9.93,11.79,363891,0.0,1.0
2025-07-02,10.54,10.6899,9.93,10.64,243234,10.54,10.6899,9.93,10.64,243234,0.0,1.0
2025-07-03,12.15,12.15,10.32,10.73,461246,12.15,12.15,10.32,10.73,461246,0.0,1.0
2025-07-07,10.98,12.2499,10.91,12.19,243023,10.98,12.2499,10.91,12.19,243023,0.0,1.0
2025-07-08,10.51,11.4508,10.2,11.14,220157,10.51,11.4508,10.2,11.14,220157,0.0,1.0
2025-07-09,9.3,10.7,8.77,10.7,377663,9.3,10.7,8.77,10.7,377663,0.0,1.0
2025-07-10,9.19,9.51,8.7,9.51,199510,9.19,9.51,8.7,9.51,199510,0.0,1.0
2025-07-11,9.35,9.55,8.76,9.23,147516,9.35,9.55,8.76,9.23,147516,0.0,1.0
2025-07-14,8.78,9.4365,8.3201,9.25,230965,8.78,9.4365,8.3201,9.25,230965,0.0,1.0
2025-07-15,9.1,9.49,8.6,8.81,167049,9.1,9.49,8.6,8.81,167049,0.0,1.0
2025-07-16,9.36,9.64,8.7105,9.09,162710,9.36,9.64,8.7105,9.09,162710,0.0,1.0
2025-07-17,9.19,9.59,8.94,9.36,176900,9.19,9.59,8.94,9.36,176900,0.0,1.0
2025-07-18,9.25,9.525,8.96,9.27,111319,9.25,9.525,8.96,9.27,111319,0.0,1.0
2025-07-21,10.48,10.9,8.92,9.15,391526,10.48,10.9,8.92,9.15,391526,0.0,1.0
2025-07-22,9.82,10.38,9.38,10.06,206729,9.82,10.38,9.38,10.06,206729,0.0,1.0
2025-07-23,10.25,10.3937,9.78,9.83,140592,10.25,10.3937,9.78,9.83,140592,0.0,1.0
2025-07-24,11.92,12.86,10.4175,10.5,917993,11.92,12.86,10.4175,10.5,917993,0.0,1.0
2025-07-25,10.46,11.93,10.45,11.6,215906,10.46,11.93,10.45,11.6,215906,0.0,1.0
2025-07-28,10.145,11.46,9.8,10.34,186602,10.145,11.46,9.8,10.34,186602,0.0,1.0
2025-07-29,8.91,10.58,8.905,10.2,267745,8.91,10.58,8.905,10.2,267745,0.0,1.0
2025-07-30,8.91,9.25,8.81,9.1,94344,8.91,9.25,8.81,9.1,94344,0.0,1.0
2025-07-31,7.9,9.2781,7.83,8.95,252737,7.9,9.2781,7.83,8.95,252737,0.0,1.0
2025-08-01,7.49,8.1331,7.41,7.6,129050,7.49,8.1331,7.41,7.6,129050,0.0,1.0
2025-08-04,6.78,8.21,6.7242,7.46,308155,6.78,8.21,6.7242,7.46,308155,0.0,1.0
2025-08-05,7.05,7.25,6.8,6.91,182746,7.05,7.25,6.8,6.91,182746,0.0,1.0
2025-08-06,6.47,7.34,6.34,7.19,222188,6.47,7.34,6.34,7.19,222188,0.0,1.0
2025-08-07,7.5,7.5,6.5001,6.65,292813,7.5,7.5,6.5001,6.65,292813,0.0,1.0
2025-08-08,7.07,7.5776,6.92,7.54,172832,7.07,7.5776,6.92,7.54,172832,0.0,1.0
2025-08-11,6.78,7.24,6.66,7.08,195083,6.78,7.24,6.66,7.08,195083,0.0,1.0
2025-08-12,6.93,7.15,6.65,6.83,165613,6.93,7.15,6.65,6.83,165613,0.0,1.0
2025-08-13,6.77,7.1482,6.53,7.14,237401,6.77,7.1482,6.53,7.14,237401,0.0,1.0
2025-08-14,6.4,6.7949,6.0,6.76,232430,6.4,6.7949,6.0,6.76,232430,0.0,1.0
2025-08-15,6.0,6.3477,5.995,6.3,168564,6.0,6.3477,5.995,6.3,168564,0.0,1.0
2025-08-18,6.01,6.27,5.67,6.0,149145,6.01,6.27,5.67,6.0,149145,0.0,1.0
2025-08-19,5.72,6.1992,5.62,6.09,88242,5.72,6.1992,5.62,6.09,88242,0.0,1.0
2025-08-20,5.56,5.73,5.27,5.73,122474,5.56,5.73,5.27,5.73,122474,0.0,1.0
2025-08-21,5.94,6.1614,5.45,5.55,72474,5.94,6.1614,5.45,5.55,72474,0.0,1.0
2025-08-22,5.99,6.19,5.8473,5.94,137750,5.99,6.19,5.8473,5.94,137750,0.0,1.0
2025-08-25,5.27,6.15,5.26,6.11,248035,5.27,6.15,5.26,6.11,248035,0.0,1.0
2025-08-26,5.47,5.6,5.34,5.35,87130,5.47,5.6,5.34,5.35,87130,0.0,1.0
2025-08-27,5.13,5.6405,5.11,5.45,186742,5.13,5.6405,5.11,5.45,186742,0.0,1.0
2025-08-28,5.07,5.3272,5.01,5.25,113724,5.07,5.3272,5.01,5.25,113724,0.0,1.0
2025-08-29,4.92,5.5419,4.763,5.05,224606,4.92,5.5419,4.763,5.05,224606,0.0,1.0
2025-09-02,4.39,4.91,4.36,4.8,247700,4.39,4.91,4.36,4.8,247700,0.0,1.0
2025-09-03,4.25,4.6,4.16,4.36,107670,4.25,4.6,4.16,4.36,107670,0.0,1.0
2025-09-04,4.13,4.21,3.7516,4.21,291048,4.13,4.21,3.7516,4.21,291048,0.0,1.0
2025-09-05,4.11,4.35,3.85,4.18,161403,4.11,4.35,3.85,4.18,161403,0.0,1.0
2025-09-08,3.74,4.35,3.74,4.11,919746,3.74,4.35,3.74,4.11,919746,0.0,1.0
2025-09-09,3.48,3.73,3.25,3.73,455897,3.48,3.73,3.25,3.73,455897,0.0,1.0
2025-09-10,3.61,3.74,3.4,3.42,257947,3.61,3.74,3.4,3.42,257947,0.0,1.0
2025-09-11,3.87,4.0735,3.52,3.54,315572,3.87,4.0735,3.52,3.54,315572,0.0,1.0
2025-09-12,3.6,3.894,3.512,3.79,314385,3.6,3.894,3.512,3.79,314385,0.0,1.0
2025-09-15,3.25,3.65,3.23,3.6,472492,3.25,3.65,3.23,3.6,472492,0.0,1.0
2025-09-16,3.29,3.43,3.25,3.4,547014,3.29,3.43,3.25,3.4,547014,0.0,1.0
2025-09-17,3.18,3.4989,3.069,3.3,313556,3.18,3.4989,3.069,3.3,313556,0.0,1.0
2025-09-18,3.07,3.28,3.06,3.21,263750,3.07,3.28,3.06,3.21,263750,0.0,1.0
2025-09-19,3.1,3.21,3.03,3.07,621940,3.1,3.21,3.03,3.07,621940,0.0,1.0
2025-09-22,3.72,3.87,3.1,3.18,1177775,3.72,3.87,3.1,3.18,1177775,0.0,1.0
2025-09-23,3.45,3.69,3.15,3.6573,1617442,3.45,3.69,3.15,3.6573,1617442,0.0,1.0
2025-09-24,3.8,3.93,3.28,3.48,842651,3.8,3.93,3.28,3.48,842651,0.0,1.0
2025-09-25,4.03,4.08,3.52,3.7,619727,4.03,4.08,3.52,3.7,619727,0.0,1.0
2025-09-26,3.89,4.01,3.72,4.0,309117,3.89,4.01,3.72,4.0,309117,0.0,1.0
2025-09-29,3.61,3.89,3.5,3.74,249297,3.61,3.89,3.5,3.74,249297,0.0,1.0
2025-09-30,3.64,3.7,3.5,3.55,157745,3.64,3.7,3.5,3.55,157745,0.0,1.0
2025-10-01,3.43,3.7299,3.39,3.59,215814,3.43,3.7299,3.39,3.59,215814,0.0,1.0
2025-10-02,3.54,3.59,3.4,3.5,198384,3.54,3.59,3.4,3.5,198384,0.0,1.0
2025-10-03,3.9,4.04,3.55,3.56,585884,3.9,4.04,3.55,3.56,585884,0.0,1.0
2025-10-06,4.98,5.22,3.8201,3.9,1662978,4.98,5.22,3.8201,3.9,1662978,0.0,1.0
2025-10-07,4.7,5.135,4.3,5.05,925666,4.7,5.135,4.3,5.05,925666,0.0,1.0
2025-10-08,4.36,4.8,4.3,4.78,363794,4.36,4.8,4.3,4.78,363794,0.0,1.0
2025-10-09,5.48,5.59,4.46,4.51,1319488,5.48,5.59,4.46,4.51,1319488,0.0,1.0
2025-10-10,4.41,5.85,4.35,5.69,1196909,4.41,5.85,4.35,5.69,1196909,0.0,1.0
2025-10-13,4.91,5.175,4.72,4.78,560207,4.91,5.175,4.72,4.78,560207,0.0,1.0
2025-10-14,6.26,6.6,4.7301,4.89,1157401,6.26,6.6,4.7301,4.89,1157401,0.0,1.0
2025-10-15,6.3,6.86,6.1301,6.7,727825,6.3,6.86,6.1301,6.7,727825,0.0,1.0
2025-10-16,5.72,6.38,5.27,6.33,603091,5.72,6.38,5.27,6.33,603091,0.0,1.0
2025-10-17,5.77,5.99,5.55,5.64,255612,5.77,5.99,5.55,5.64,255612,0.0,1.0
2025-10-20,5.85,6.6982,5.75,5.94,495239,5.85,6.6982,5.75,5.94,495239,0.0,1.0
2025-10-21,5.83,6.28,5.43,5.93,269121,5.83,6.28,5.43,5.93,269121,0.0,1.0
2025-10-22,4.96,5.83,4.63,5.83,571134,4.96,5.83,4.63,5.83,571134,0.0,1.0
2025-10-23,5.0,5.18,4.72,4.89,225387,5.0,5.18,4.72,4.89,225387,0.0,1.0
2025-10-24,5.42,5.45,5.075,5.26,234450,5.42,5.45,5.075,5.26,234450,0.0,1.0
2025-10-27,5.01,5.55,4.9101,5.48,251729,5.01,5.55,4.9101,5.48,251729,0.0,1.0
2025-10-28,4.84,5.35,4.76,5.1,333205,4.84,5.35,4.76,5.1,333205,0.0,1.0
2025-10-29,5.045,5.2,4.78,4.82,154548,5.045,5.2,4.78,4.82,154548,0.0,1.0
2025-10-30,5.22,5.32,4.82,4.95,186303,5.22,5.32,4.82,4.95,186303,0.0,1.0
2025-10-31,5.01,5.3,4.95,5.17,123750,5.01,5.3,4.95,5.17,123750,0.0,1.0
2025-11-03,4.74,5.07,4.688,5.0,152441,4.74,5.07,4.688,5.0,152441,0.0,1.0
2025-11-04,4.86,4.92,4.41,4.67,139592,4.86,4.92,4.41,4.67,139592,0.0,1.0
2025-11-05,5.0,5.08,4.7,4.84,78542,5.0,5.08,4.7,4.84,78542,0.0,1.0
2025-11-06,4.41,5.0,4.4,4.945,119595,4.41,5.0,4.4,4.945,119595,0.0,1.0
2025-11-07,4.35,4.38,3.87,4.36,240541,4.35,4.38,3.87,4.36,240541,0.0,1.0
2025-11-10,4.46,4.5485,4.33,4.39,77029,4.46,4.5485,4.33,4.39,77029,0.0,1.0
2025-11-11,4.22,4.45,4.09,4.41,93677,4.22,4.45,4.09,4.41,93677,0.0,1.0
2025-11-12,4.02,4.26,3.91,4.26,115704,4.02,4.26,3.91,4.26,115704,0.0,1.0
2025-11-13,3.83,4.02,3.795,4.02,108454,3.83,4.02,3.795,4.02,108454,0.0,1.0
2025-11-14,3.82,4.1,3.6,3.6,162369,3.82,4.1,3.6,3.6,162369,0.0,1.0
2025-11-17,3.41,3.73,3.39,3.67,149398,3.41,3.73,3.39,3.67,149398,0.0,1.0
2025-11-18,3.53,3.595,3.36,3.38,147722,3.53,3.595,3.36,3.38,147722,0.0,1.0
2025-11-19,3.65,3.9,3.4,3.48,124099,3.65,3.9,3.4,3.48,124099,0.0,1.0
2025-11-20,3.6,4.16,3.55,3.81,162333,3.6,4.16,3.55,3.81,162333,0.0,1.0
2025-11-21,3.55,3.64,3.3135,3.51,122646,3.55,3.64,3.3135,3.51,122646,0.0,1.0
2025-11-24,3.74,3.81,3.44,3.51,121494,3.74,3.81,3.44,3.51,121494,0.0,1.0
2025-11-25,3.97,4.035,3.57,3.78,89563,3.97,4.035,3.57,3.78,89563,0.0,1.0
2025-11-26,3.84,4.1272,3.79,3.99,56800,3.84,4.1272,3.79,3.99,56800,0.0,1.0