date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-04-21,4.0,4.0,4.0,4.0,0,4.0,4.0,4.0,4.0,0,0.0,1.0
2025-04-22,4.21,4.88,3.63,4.4,2658724,4.21,4.88,3.63,4.4,2658724,0.0,1.0
2025-04-23,4.35,4.45,3.88,4.12,175034,4.35,4.45,3.88,4.12,175034,0.0,1.0
2025-04-24,4.11,4.4,3.9614,4.15,112550,4.11,4.4,3.9614,4.15,112550,0.0,1.0
2025-04-25,4.18,4.19,4.0,4.12,43009,4.18,4.19,4.0,4.12,43009,0.0,1.0
2025-04-28,4.135,4.3,4.05,4.15,13270,4.135,4.3,4.05,4.15,13270,0.0,1.0
2025-04-29,4.15,4.29,4.1001,4.15,25622,4.15,4.29,4.1001,4.15,25622,0.0,1.0
2025-04-30,4.2,4.3,4.175,4.2233,19619,4.2,4.3,4.175,4.2233,19619,0.0,1.0
2025-05-01,4.2,4.26,4.15,4.15,20648,4.2,4.26,4.15,4.15,20648,0.0,1.0
2025-05-02,4.17,4.2637,4.1015,4.15,9268,4.17,4.2637,4.1015,4.15,9268,0.0,1.0
2025-05-05,4.2245,4.3,4.2,4.25,2334,4.2245,4.3,4.2,4.25,2334,0.0,1.0
2025-05-06,4.4,4.42,4.11,4.26,31111,4.4,4.42,4.11,4.26,31111,0.0,1.0
2025-05-07,6.94,7.27,4.67,4.95,356656,6.94,7.27,4.67,4.95,356656,0.0,1.0
2025-05-08,6.67,6.9239,5.7501,6.79,35077,6.67,6.9239,5.7501,6.79,35077,0.0,1.0
2025-05-09,6.465,6.67,6.4,6.67,19344,6.465,6.67,6.4,6.67,19344,0.0,1.0
2025-05-12,6.68,6.69,6.42,6.43,5437,6.68,6.69,6.42,6.43,5437,0.0,1.0
2025-05-13,6.18,6.59,5.86,6.59,26118,6.18,6.59,5.86,6.59,26118,0.0,1.0
2025-05-14,6.48,6.51,5.52,6.0,22305,6.48,6.51,5.52,6.0,22305,0.0,1.0
2025-05-15,6.33,6.59,6.33,6.44,1654,6.33,6.59,6.33,6.44,1654,0.0,1.0
2025-05-16,6.89,6.89,6.41,6.41,7895,6.89,6.89,6.41,6.41,7895,0.0,1.0
2025-05-19,6.59,6.63,6.23,6.43,51612,6.59,6.63,6.23,6.43,51612,0.0,1.0
2025-05-20,6.42,6.89,6.23,6.49,36455,6.42,6.89,6.23,6.49,36455,0.0,1.0
2025-05-21,6.06,6.575,6.06,6.5,10114,6.06,6.575,6.06,6.5,10114,0.0,1.0
2025-05-22,6.35,6.35,6.07,6.07,5264,6.35,6.35,6.07,6.07,5264,0.0,1.0
2025-05-23,5.9786,6.25,5.73,6.22,5543,5.9786,6.25,5.73,6.22,5543,0.0,1.0
2025-05-27,5.53,6.0,5.0,5.95,23704,5.53,6.0,5.0,5.95,23704,0.0,1.0
2025-05-28,5.3,5.59,5.21,5.59,7962,5.3,5.59,5.21,5.59,7962,0.0,1.0
2025-05-29,5.5,5.88,5.32,5.32,29030,5.5,5.88,5.32,5.32,29030,0.0,1.0
2025-05-30,5.62,6.3,5.55,5.9334,9840,5.62,6.3,5.55,5.9334,9840,0.0,1.0
2025-06-02,6.0875,6.15,5.57,5.59,10689,6.0875,6.15,5.57,5.59,10689,0.0,1.0
2025-06-03,5.8,6.15,5.7662,6.15,9344,5.8,6.15,5.7662,6.15,9344,0.0,1.0
2025-06-04,5.4,6.1,5.4,5.7,7696,5.4,6.1,5.4,5.7,7696,0.0,1.0
2025-06-05,5.54,5.8,5.475,5.475,11276,5.54,5.8,5.475,5.475,11276,0.0,1.0
2025-06-06,5.95,6.23,5.36,5.38,18201,5.95,6.23,5.36,5.38,18201,0.0,1.0
2025-06-09,6.47,6.47,5.5,5.77,54831,6.47,6.47,5.5,5.77,54831,0.0,1.0
2025-06-10,6.92,7.23,5.48,6.0897,45566,6.92,7.23,5.48,6.0897,45566,0.0,1.0
2025-06-11,7.35,7.8,6.3,6.71,26085,7.35,7.8,6.3,6.71,26085,0.0,1.0
2025-06-12,6.85,7.68,6.66,7.68,8953,6.85,7.68,6.66,7.68,8953,0.0,1.0
2025-06-13,6.56,6.9,6.0,6.0,1034,6.56,6.9,6.0,6.0,1034,0.0,1.0
2025-06-16,6.45,6.45,6.1,6.1,592,6.45,6.45,6.1,6.1,592,0.0,1.0
2025-06-17,6.52,6.74,6.52,6.72,2163,6.52,6.74,6.52,6.72,2163,0.0,1.0
2025-06-18,6.52,6.52,6.52,6.52,534,6.52,6.52,6.52,6.52,534,0.0,1.0
2025-06-20,6.59,6.59,5.535,5.86,60117,6.59,6.59,5.535,5.86,60117,0.0,1.0
2025-06-23,8.09,8.7967,6.3796,6.84,122515,8.09,8.7967,6.3796,6.84,122515,0.0,1.0
2025-06-24,8.78,8.94,7.52,8.0,216571,8.78,8.94,7.52,8.0,216571,0.0,1.0
2025-06-25,7.5,9.0,7.5,8.7099,224575,7.5,9.0,7.5,8.7099,224575,0.0,1.0
2025-06-26,8.14,8.19,7.7,8.0,471334,8.14,8.19,7.7,8.0,471334,0.0,1.0
2025-06-27,9.62,10.08,7.9,8.05,878055,9.62,10.08,7.9,8.05,878055,0.0,1.0
2025-06-30,14.71,26.95,8.8401,24.5,322308,14.71,26.95,8.8401,24.5,322308,0.0,1.0
2025-07-01,12.35,14.59,11.6,13.84,913953,12.35,14.59,11.6,13.84,913953,0.0,1.0
2025-07-02,18.64,20.0,11.85,11.86,748119,18.64,20.0,11.85,11.86,748119,0.0,1.0
2025-07-03,22.35,23.8,18.2953,18.54,315802,22.35,23.8,18.2953,18.54,315802,0.0,1.0
2025-07-07,23.78,24.16,21.0,22.69,683574,23.78,24.16,21.0,22.69,683574,0.0,1.0
2025-07-08,22.68,25.5,22.0001,23.19,314921,22.68,25.5,22.0001,23.19,314921,0.0,1.0
2025-07-09,28.18,31.055,18.18,22.45,485554,28.18,31.055,18.18,22.45,485554,0.0,1.0
2025-07-10,5.66,29.6,2.12,27.81,5808732,5.66,29.6,2.12,27.81,5808732,0.0,1.0
2025-07-11,4.21,4.4,3.31,3.68,1956740,4.21,4.4,3.31,3.68,1956740,0.0,1.0
2025-07-14,3.49,4.0,3.3,4.0,685375,3.49,4.0,3.3,4.0,685375,0.0,1.0
2025-07-15,3.79,3.9,3.31,3.34,320433,3.79,3.9,3.31,3.34,320433,0.0,1.0
2025-07-16,3.77,3.9,3.5501,3.6,156820,3.77,3.9,3.5501,3.6,156820,0.0,1.0
2025-07-17,3.6,4.2,3.4384,3.68,386083,3.6,4.2,3.4384,3.68,386083,0.0,1.0
2025-07-18,3.73,3.85,3.54,3.7,128170,3.73,3.85,3.54,3.7,128170,0.0,1.0
2025-07-21,3.4,3.74,3.3,3.61,139392,3.4,3.74,3.3,3.61,139392,0.0,1.0
2025-07-22,3.33,3.465,3.28,3.4,63969,3.33,3.465,3.28,3.4,63969,0.0,1.0
2025-07-23,3.52,3.56,3.3,3.3,81072,3.52,3.56,3.3,3.3,81072,0.0,1.0
2025-07-24,3.18,3.48,3.12,3.39,117580,3.18,3.48,3.12,3.39,117580,0.0,1.0
2025-07-25,2.97,3.34,2.6,3.21,216268,2.97,3.34,2.6,3.21,216268,0.0,1.0
2025-07-28,2.76,3.0071,2.76,2.93,47777,2.76,3.0071,2.76,2.93,47777,0.0,1.0
2025-07-29,2.34,2.86,2.225,2.7,183829,2.34,2.86,2.225,2.7,183829,0.0,1.0
2025-07-30,2.25,2.51,2.22,2.27,65901,2.25,2.51,2.22,2.27,65901,0.0,1.0
2025-07-31,2.15,2.3,2.1,2.25,32928,2.15,2.3,2.1,2.25,32928,0.0,1.0
2025-08-01,1.98,2.2,1.7,2.1,69049,1.98,2.2,1.7,2.1,69049,0.0,1.0
2025-08-04,2.11,2.13,1.965,1.98,61572,2.11,2.13,1.965,1.98,61572,0.0,1.0
2025-08-05,2.09,2.1752,1.98,2.06,126148,2.09,2.1752,1.98,2.06,126148,0.0,1.0
2025-08-06,2.29,2.445,2.05,2.05,87238,2.29,2.445,2.05,2.05,87238,0.0,1.0
2025-08-07,2.06,2.28,2.0392,2.28,36467,2.06,2.28,2.0392,2.28,36467,0.0,1.0
2025-08-08,2.04,2.1356,1.98,2.05,35513,2.04,2.1356,1.98,2.05,35513,0.0,1.0
2025-08-11,1.92,2.03,1.88,2.0,27650,1.92,2.03,1.88,2.0,27650,0.0,1.0
2025-08-12,1.99,1.99,1.8798,1.92,17556,1.99,1.99,1.8798,1.92,17556,0.0,1.0
2025-08-13,2.06,2.06,1.92,1.99,23549,2.06,2.06,1.92,1.99,23549,0.0,1.0
2025-08-14,1.86,2.02,1.83,2.0,36137,1.86,2.02,1.83,2.0,36137,0.0,1.0
2025-08-15,1.96,2.0362,1.8303,1.86,24490,1.96,2.0362,1.8303,1.86,24490,0.0,1.0
2025-08-18,1.81,1.98,1.7733,1.98,20851,1.81,1.98,1.7733,1.98,20851,0.0,1.0
2025-08-19,1.76,1.84,1.72,1.8155,31925,1.76,1.84,1.72,1.8155,31925,0.0,1.0
2025-08-20,1.67,1.71,1.595,1.71,29729,1.67,1.71,1.595,1.71,29729,0.0,1.0
2025-08-21,1.69,1.72,1.61,1.65,41037,1.69,1.72,1.61,1.65,41037,0.0,1.0
2025-08-22,1.74,1.83,1.6,1.66,57700,1.74,1.83,1.6,1.66,57700,0.0,1.0
2025-08-25,1.72,1.8899,1.68,1.76,39660,1.72,1.8899,1.68,1.76,39660,0.0,1.0
2025-08-26,1.69,1.7163,1.65,1.67,7606,1.69,1.7163,1.65,1.67,7606,0.0,1.0
2025-08-27,1.68,1.74,1.65,1.69,29996,1.68,1.74,1.65,1.69,29996,0.0,1.0
2025-08-28,1.68,1.73,1.61,1.68,43241,1.68,1.73,1.61,1.68,43241,0.0,1.0
2025-08-29,1.61,1.75,1.56,1.6601,56836,1.61,1.75,1.56,1.6601,56836,0.0,1.0
2025-09-02,1.4501,1.61,1.4,1.61,66292,1.4501,1.61,1.4,1.61,66292,0.0,1.0
2025-09-03,1.47,1.47,1.4,1.45,19097,1.47,1.47,1.4,1.45,19097,0.0,1.0
2025-09-04,2.91,4.74,2.61,3.67,132640016,2.91,4.74,2.61,3.67,132640016,0.0,1.0
2025-09-05,4.24,4.54,2.85,3.25,18741101,4.24,4.54,2.85,3.25,18741101,0.0,1.0
2025-09-08,6.1,7.5,3.72,3.92,4827286,6.1,7.5,3.72,3.92,4827286,0.0,1.0
2025-09-09,5.53,6.7642,5.24,5.89,892805,5.53,6.7642,5.24,5.89,892805,0.0,1.0
2025-09-10,3.9,5.52,3.41,5.52,545302,3.9,5.52,3.41,5.52,545302,0.0,1.0
2025-09-11,3.76,4.6,3.55,3.73,335246,3.76,4.6,3.55,3.73,335246,0.0,1.0
2025-09-12,3.46,3.96,3.45,3.72,168505,3.46,3.96,3.45,3.72,168505,0.0,1.0
2025-09-15,3.18,3.65,3.02,3.5,132593,3.18,3.65,3.02,3.5,132593,0.0,1.0
2025-09-16,3.31,3.59,3.25,3.35,92877,3.31,3.59,3.25,3.35,92877,0.0,1.0
2025-09-17,3.07,3.4,2.9,3.2,79324,3.07,3.4,2.9,3.2,79324,0.0,1.0
2025-09-18,2.98,3.2632,2.9489,3.06,32391,2.98,3.2632,2.9489,3.06,32391,0.0,1.0
2025-09-19,3.0,3.08,2.96,2.98,50209,3.0,3.08,2.96,2.98,50209,0.0,1.0
2025-09-22,2.735,2.94,2.6,2.94,62564,2.735,2.94,2.6,2.94,62564,0.0,1.0
2025-09-23,2.42,2.765,2.4,2.69,83618,2.42,2.765,2.4,2.69,83618,0.0,1.0
2025-09-24,2.48,2.5899,2.42,2.52,23813,2.48,2.5899,2.42,2.52,23813,0.0,1.0
2025-09-25,2.37,2.4744,2.33,2.39,34083,2.37,2.4744,2.33,2.39,34083,0.0,1.0
2025-09-26,2.45,2.54,2.38,2.38,28015,2.45,2.54,2.38,2.38,28015,0.0,1.0
2025-09-29,2.85,3.68,2.47,2.47,3037163,2.85,3.68,2.47,2.47,3037163,0.0,1.0
2025-09-30,2.8,3.0,2.76,2.84,70901,2.8,3.0,2.76,2.84,70901,0.0,1.0
2025-10-01,2.57,2.81,2.57,2.8,7773603,2.57,2.81,2.57,2.8,7773603,0.0,1.0
2025-10-02,4.5,5.4499,3.53,3.84,49819938,4.5,5.4499,3.53,3.84,49819938,0.0,1.0
2025-10-03,3.98,4.3799,3.73,4.2,741193,3.98,4.3799,3.73,4.2,741193,0.0,1.0
2025-10-06,3.29,3.955,3.29,3.8,265253,3.29,3.955,3.29,3.8,265253,0.0,1.0
2025-10-07,2.89,3.39,2.88,3.31,186768,2.89,3.39,2.88,3.31,186768,0.0,1.0
2025-10-08,2.96,3.34,2.9,2.95,253185,2.96,3.34,2.9,2.95,253185,0.0,1.0
2025-10-09,2.9,3.145,2.9,2.99,80406,2.9,3.145,2.9,2.99,80406,0.0,1.0
2025-10-10,2.7,2.93,2.63,2.89,85320,2.7,2.93,2.63,2.89,85320,0.0,1.0
2025-10-13,2.7,2.8838,2.62,2.8,40218,2.7,2.8838,2.62,2.8,40218,0.0,1.0
2025-10-14,2.63,2.71,2.5102,2.61,75820,2.63,2.71,2.5102,2.61,75820,0.0,1.0
2025-10-15,2.59,2.6678,2.5101,2.65,27894,2.59,2.6678,2.5101,2.65,27894,0.0,1.0
2025-10-16,2.53,2.6697,2.5105,2.61,26157,2.53,2.6697,2.5105,2.61,26157,0.0,1.0
2025-10-17,2.55,2.58,2.5,2.5,25795,2.55,2.58,2.5,2.5,25795,0.0,1.0
2025-10-20,2.63,2.71,2.55,2.55,22125,2.63,2.71,2.55,2.55,22125,0.0,1.0
2025-10-21,2.64,2.65,2.53,2.63,34120,2.64,2.65,2.53,2.63,34120,0.0,1.0
2025-10-22,2.53,2.64,2.51,2.63,29247,2.53,2.64,2.51,2.63,29247,0.0,1.0
2025-10-23,2.7,2.8,2.55,2.55,51732,2.7,2.8,2.55,2.55,51732,0.0,1.0
2025-10-24,2.75,2.78,2.6525,2.75,8370,2.75,2.78,2.6525,2.75,8370,0.0,1.0
2025-10-27,2.83,2.85,2.76,2.85,20669,2.83,2.85,2.76,2.85,20669,0.0,1.0
2025-10-28,2.72,2.8,2.7,2.7589,13230,2.72,2.8,2.7,2.7589,13230,0.0,1.0
2025-10-29,2.7,2.775,2.68,2.69,22387,2.7,2.775,2.68,2.69,22387,0.0,1.0
2025-10-30,2.85,2.97,2.6301,2.7,44174,2.85,2.97,2.6301,2.7,44174,0.0,1.0
2025-10-31,2.65,2.78,2.65,2.78,27452,2.65,2.78,2.65,2.78,27452,0.0,1.0
2025-11-03,2.67,2.77,2.65,2.66,8123,2.67,2.77,2.65,2.66,8123,0.0,1.0
2025-11-04,2.633,2.735,2.585,2.61,11403,2.633,2.735,2.585,2.61,11403,0.0,1.0
2025-11-05,2.54,2.63,2.51,2.63,11332,2.54,2.63,2.51,2.63,11332,0.0,1.0
2025-11-06,2.58,2.6,2.5,2.56,14356,2.58,2.6,2.5,2.56,14356,0.0,1.0
2025-11-07,2.51,2.575,2.45,2.5,16787,2.51,2.575,2.45,2.5,16787,0.0,1.0
2025-11-10,2.53,2.59,2.4485,2.46,3834,2.53,2.59,2.4485,2.46,3834,0.0,1.0
2025-11-11,2.47,2.47,2.4001,2.4001,1228,2.47,2.47,2.4001,2.4001,1228,0.0,1.0
2025-11-12,2.34,2.45,2.33,2.43,20452,2.34,2.45,2.33,2.43,20452,0.0,1.0
2025-11-13,2.15,2.25,2.15,2.25,23093,2.15,2.25,2.15,2.25,23093,0.0,1.0
2025-11-14,2.145,2.22,2.02,2.04,12571,2.145,2.22,2.02,2.04,12571,0.0,1.0
2025-11-17,1.89,2.0971,1.82,2.0971,23490,1.89,2.0971,1.82,2.0971,23490,0.0,1.0
2025-11-18,1.86,2.04,1.72,1.92,21377,1.86,2.04,1.72,1.92,21377,0.0,1.0
2025-11-19,1.72,2.0187,1.7,1.83,15200,1.72,2.0187,1.7,1.83,15200,0.0,1.0
2025-11-20,1.64,1.87,1.6,1.87,20936,1.64,1.87,1.6,1.87,20936,0.0,1.0
2025-11-21,1.73,1.76,1.64,1.64,7682,1.73,1.76,1.64,1.64,7682,0.0,1.0
2025-11-24,1.69,1.73,1.65,1.7299,10855,1.69,1.73,1.65,1.7299,10855,0.0,1.0
2025-11-25,1.75,1.78,1.71,1.74,6156,1.75,1.78,1.71,1.74,6156,0.0,1.0
2025-11-26,1.773,1.8,1.74,1.75,6260,1.773,1.8,1.74,1.75,6260,0.0,1.0