date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-05-12,4.1,4.95,3.5601,4.9,5644670,4.1,4.95,3.5601,4.9,5644670,0.0,1.0
2025-05-13,4.25,4.38,3.985,4.24,2365010,4.25,4.38,3.985,4.24,2365010,0.0,1.0
2025-05-14,3.8,4.44,3.79,4.34,3610736,3.8,4.44,3.79,4.34,3610736,0.0,1.0
2025-05-15,3.85,4.08,3.685,3.93,1943574,3.85,4.08,3.685,3.93,1943574,0.0,1.0
2025-05-16,3.84,4.05,3.78,4.02,1804000,3.84,4.05,3.78,4.02,1804000,0.0,1.0
2025-05-19,3.85,3.95,3.55,3.79,1305615,3.85,3.95,3.55,3.79,1305615,0.0,1.0
2025-05-20,3.76,3.95,3.65,3.92,2179459,3.76,3.95,3.65,3.92,2179459,0.0,1.0
2025-05-21,3.53,3.8,3.44,3.65,2816545,3.53,3.8,3.44,3.65,2816545,0.0,1.0
2025-05-22,3.74,3.86,3.58,3.69,1871274,3.74,3.86,3.58,3.69,1871274,0.0,1.0
2025-05-23,3.6,3.74,3.51,3.56,1407359,3.6,3.74,3.51,3.56,1407359,0.0,1.0
2025-05-27,3.84,3.89,3.51,3.71,3928748,3.84,3.89,3.51,3.71,3928748,0.0,1.0
2025-05-28,3.74,3.85,3.55,3.805,3919304,3.74,3.85,3.55,3.805,3919304,0.0,1.0
2025-05-29,3.43,3.79,3.315,3.79,3272202,3.43,3.79,3.315,3.79,3272202,0.0,1.0
2025-05-30,3.58,3.64,3.25,3.41,3050749,3.58,3.64,3.25,3.41,3050749,0.0,1.0
2025-06-02,3.44,3.6,3.4,3.53,1276244,3.44,3.6,3.4,3.53,1276244,0.0,1.0
2025-06-03,3.47,3.52,3.34,3.5,1810061,3.47,3.52,3.34,3.5,1810061,0.0,1.0
2025-06-04,3.36,3.5,3.36,3.5,1560669,3.36,3.5,3.36,3.5,1560669,0.0,1.0
2025-06-05,3.11,3.39,3.04,3.365,2882127,3.11,3.39,3.04,3.365,2882127,0.0,1.0
2025-06-06,3.35,3.485,3.05,3.12,3377224,3.35,3.485,3.05,3.12,3377224,0.0,1.0
2025-06-09,3.46,3.5,3.3,3.44,2030522,3.46,3.5,3.3,3.44,2030522,0.0,1.0
2025-06-10,3.31,3.48,3.23,3.48,1869952,3.31,3.48,3.23,3.48,1869952,0.0,1.0
2025-06-11,3.14,3.32,3.09,3.19,2113562,3.14,3.32,3.09,3.19,2113562,0.0,1.0
2025-06-12,2.97,3.17,2.93,3.14,2564295,2.97,3.17,2.93,3.14,2564295,0.0,1.0
2025-06-13,2.91,2.995,2.76,2.89,2336564,2.91,2.995,2.76,2.89,2336564,0.0,1.0
2025-06-16,2.84,3.0,2.76,2.95,2815530,2.84,3.0,2.76,2.95,2815530,0.0,1.0
2025-06-17,2.75,2.86,2.75,2.8,1637892,2.75,2.86,2.75,2.8,1637892,0.0,1.0
2025-06-18,2.82,2.85,2.61,2.75,2507722,2.82,2.85,2.61,2.75,2507722,0.0,1.0
2025-06-20,2.64,2.87,2.6,2.85,2512507,2.64,2.87,2.6,2.85,2512507,0.0,1.0
2025-06-23,2.86,2.86,2.54,2.6,2162338,2.86,2.86,2.54,2.6,2162338,0.0,1.0
2025-06-24,3.01,3.14,2.89,3.07,2430312,3.01,3.14,2.89,3.07,2430312,0.0,1.0
2025-06-25,2.88,3.12,2.85,3.07,1855827,2.88,3.12,2.85,3.07,1855827,0.0,1.0
2025-06-26,2.89,2.9299,2.8,2.9,1683629,2.89,2.9299,2.8,2.9,1683629,0.0,1.0
2025-06-27,2.79,2.92,2.75,2.92,1771935,2.79,2.92,2.75,2.92,1771935,0.0,1.0
2025-06-30,2.93,3.01,2.798,2.85,2841300,2.93,3.01,2.798,2.85,2841300,0.0,1.0
2025-07-01,2.81,2.89,2.7435,2.89,1838128,2.81,2.89,2.7435,2.89,1838128,0.0,1.0
2025-07-02,2.97,3.0,2.78,2.82,2597086,2.97,3.0,2.78,2.82,2597086,0.0,1.0
2025-07-03,3.14,3.26,2.99,3.02,3492557,3.14,3.26,2.99,3.02,3492557,0.0,1.0
2025-07-07,2.81,3.1,2.8,3.06,4278760,2.81,3.1,2.8,3.06,4278760,0.0,1.0
2025-07-08,2.92,3.01,2.83,2.89,2886019,2.92,3.01,2.83,2.89,2886019,0.0,1.0
2025-07-09,2.85,2.9798,2.8,2.95,2282158,2.85,2.9798,2.8,2.95,2282158,0.0,1.0
2025-07-10,2.95,2.98,2.81,2.91,2587375,2.95,2.98,2.81,2.91,2587375,0.0,1.0
2025-07-11,3.03,3.14,2.925,2.97,2989583,3.03,3.14,2.925,2.97,2989583,0.0,1.0
2025-07-14,3.48,3.59,3.25,3.42,12824359,3.48,3.59,3.25,3.42,12824359,0.0,1.0
2025-07-15,3.28,3.4836,3.13,3.48,6540207,3.28,3.4836,3.13,3.48,6540207,0.0,1.0
2025-07-16,3.41,3.4299,3.19,3.32,5625532,3.41,3.4299,3.19,3.32,5625532,0.0,1.0
2025-07-17,3.28,3.43,3.22,3.43,4227706,3.28,3.43,3.22,3.43,4227706,0.0,1.0
2025-07-18,3.27,3.47,3.23,3.37,5670775,3.27,3.47,3.23,3.37,5670775,0.0,1.0
2025-07-21,3.3,3.43,3.26,3.34,8718002,3.3,3.43,3.26,3.34,8718002,0.0,1.0
2025-07-22,3.18,3.33,3.1,3.32,5380485,3.18,3.33,3.1,3.32,5380485,0.0,1.0
2025-07-23,3.15,3.22,3.11,3.17,2672263,3.15,3.22,3.11,3.17,2672263,0.0,1.0
2025-07-24,3.07,3.43,2.96,3.1,12900376,3.07,3.43,2.96,3.1,12900376,0.0,1.0
2025-07-25,2.89,3.02,2.77,3.0,7014048,2.89,3.02,2.77,3.0,7014048,0.0,1.0
2025-07-28,2.94,3.0,2.86,3.0,3508751,2.94,3.0,2.86,3.0,3508751,0.0,1.0
2025-07-29,2.78,2.93,2.77,2.92,4078307,2.78,2.93,2.77,2.92,4078307,0.0,1.0
2025-07-30,2.81,2.87,2.71,2.74,2805230,2.81,2.87,2.71,2.74,2805230,0.0,1.0
2025-07-31,2.73,2.87,2.72,2.85,2666853,2.73,2.87,2.72,2.85,2666853,0.0,1.0
2025-08-01,2.63,2.73,2.57,2.655,3859511,2.63,2.73,2.57,2.655,3859511,0.0,1.0
2025-08-04,2.68,2.709,2.64,2.68,2429788,2.68,2.709,2.64,2.68,2429788,0.0,1.0
2025-08-05,2.56,2.7,2.55,2.66,2164953,2.56,2.7,2.55,2.66,2164953,0.0,1.0
2025-08-06,2.62,2.62,2.505,2.52,2530201,2.62,2.62,2.505,2.52,2530201,0.0,1.0
2025-08-07,2.54,2.72,2.52,2.68,3426542,2.54,2.72,2.52,2.68,3426542,0.0,1.0
2025-08-08,2.61,2.64,2.53,2.58,3044877,2.61,2.64,2.53,2.58,3044877,0.0,1.0
2025-08-11,2.85,3.005,2.775,2.775,10155047,2.85,3.005,2.775,2.775,10155047,0.0,1.0
2025-08-12,2.59,2.89,2.47,2.885,10171834,2.59,2.89,2.47,2.885,10171834,0.0,1.0
2025-08-13,2.52,2.69,2.5,2.69,4750841,2.52,2.69,2.5,2.69,4750841,0.0,1.0
2025-08-14,2.61,2.63,2.45,2.51,4006843,2.61,2.63,2.45,2.51,4006843,0.0,1.0
2025-08-15,2.305,2.5,2.22,2.45,9186244,2.305,2.5,2.22,2.45,9186244,0.0,1.0
2025-08-18,2.27,2.36,2.1,2.36,7701688,2.27,2.36,2.1,2.36,7701688,0.0,1.0
2025-08-19,2.15,2.29,2.13,2.27,3473983,2.15,2.29,2.13,2.27,3473983,0.0,1.0
2025-08-20,2.11,2.14,2.04,2.12,4581030,2.11,2.14,2.04,2.12,4581030,0.0,1.0
2025-08-21,2.1,2.14,2.07,2.12,2416675,2.1,2.14,2.07,2.12,2416675,0.0,1.0
2025-08-22,2.24,2.3,2.12,2.14,4309201,2.24,2.3,2.12,2.14,4309201,0.0,1.0
2025-08-25,2.19,2.24,2.17,2.17,2409206,2.19,2.24,2.17,2.17,2409206,0.0,1.0
2025-08-26,2.2,2.21,2.14,2.18,2248241,2.2,2.21,2.14,2.18,2248241,0.0,1.0
2025-08-27,2.15,2.24,2.135,2.18,1557566,2.15,2.24,2.135,2.18,1557566,0.0,1.0
2025-08-28,2.15,2.2,2.13,2.185,1355055,2.15,2.2,2.13,2.185,1355055,0.0,1.0
2025-08-29,2.08,2.145,2.07,2.13,2935749,2.08,2.145,2.07,2.13,2935749,0.0,1.0
2025-09-02,2.14,2.15,1.99,2.05,2682516,2.14,2.15,1.99,2.05,2682516,0.0,1.0
2025-09-03,2.06,2.15,2.045,2.14,2216477,2.06,2.15,2.045,2.14,2216477,0.0,1.0
2025-09-04,1.98,2.05,1.96,2.05,3312612,1.98,2.05,1.96,2.05,3312612,0.0,1.0
2025-09-05,2.03,2.057,1.95,2.02,2589591,2.03,2.057,1.95,2.02,2589591,0.0,1.0
2025-09-08,2.12,2.13,2.0,2.02,2565581,2.12,2.13,2.0,2.02,2565581,0.0,1.0
2025-09-09,2.1,2.16,2.05,2.13,2447993,2.1,2.16,2.05,2.13,2447993,0.0,1.0
2025-09-10,2.13,2.24,2.11,2.14,3142969,2.13,2.24,2.11,2.14,3142969,0.0,1.0
2025-09-11,2.36,2.37,2.17,2.19,5271426,2.36,2.37,2.17,2.19,5271426,0.0,1.0
2025-09-12,2.455,2.535,2.36,2.51,11290853,2.455,2.535,2.36,2.51,11290853,0.0,1.0
2025-09-15,2.6,2.77,2.46,2.58,15557620,2.6,2.77,2.46,2.58,15557620,0.0,1.0
2025-09-16,2.64,2.72,2.55,2.68,9441053,2.64,2.72,2.55,2.68,9441053,0.0,1.0
2025-09-17,2.59,2.6879,2.54,2.64,8163658,2.59,2.6879,2.54,2.64,8163658,0.0,1.0
2025-09-18,2.72,2.75,2.6111,2.65,8801043,2.72,2.75,2.6111,2.65,8801043,0.0,1.0
2025-09-19,2.52,2.7361,2.46,2.725,16807823,2.52,2.7361,2.46,2.725,16807823,0.0,1.0
2025-09-22,2.46,2.47,2.35,2.42,7128721,2.46,2.47,2.35,2.42,7128721,0.0,1.0
2025-09-23,2.46,2.61,2.42,2.49,4699116,2.46,2.61,2.42,2.49,4699116,0.0,1.0
2025-09-24,2.61,2.8,2.6,2.65,17865652,2.61,2.8,2.6,2.65,17865652,0.0,1.0
2025-09-25,2.13,2.279,2.08,2.26,34185570,2.13,2.279,2.08,2.26,34185570,0.0,1.0
2025-09-26,2.125,2.24,2.09,2.23,14024530,2.125,2.24,2.09,2.23,14024530,0.0,1.0
2025-09-29,2.11,2.19,2.09,2.175,10560944,2.11,2.19,2.09,2.175,10560944,0.0,1.0
2025-09-30,2.11,2.13,2.0,2.11,8319000,2.11,2.13,2.0,2.11,8319000,0.0,1.0
2025-10-01,2.17,2.17,2.05,2.1,9763676,2.17,2.17,2.05,2.1,9763676,0.0,1.0
2025-10-02,2.21,2.23,2.1235,2.22,9000403,2.21,2.23,2.1235,2.22,9000403,0.0,1.0
2025-10-03,2.2,2.25,2.15,2.25,7953783,2.2,2.25,2.15,2.25,7953783,0.0,1.0
2025-10-06,2.2,2.31,2.19,2.27,11985536,2.2,2.31,2.19,2.27,11985536,0.0,1.0
2025-10-07,2.23,2.27,2.15,2.23,11100119,2.23,2.27,2.15,2.23,11100119,0.0,1.0
2025-10-08,2.22,2.28,2.21,2.24,7403518,2.22,2.28,2.21,2.24,7403518,0.0,1.0
2025-10-09,2.2,2.24,2.13,2.23,8950706,2.2,2.24,2.13,2.23,8950706,0.0,1.0
2025-10-10,2.05,2.24,2.04,2.2,8998913,2.05,2.24,2.04,2.2,8998913,0.0,1.0
2025-10-13,2.12,2.18,2.07,2.12,6590601,2.12,2.18,2.07,2.12,6590601,0.0,1.0
2025-10-14,2.11,2.14,2.01,2.09,5765243,2.11,2.14,2.01,2.09,5765243,0.0,1.0
2025-10-15,2.06,2.13,2.04,2.12,8548691,2.06,2.13,2.04,2.12,8548691,0.0,1.0
2025-10-16,2.09,2.25,2.09,2.15,12057938,2.09,2.25,2.09,2.15,12057938,0.0,1.0
2025-10-17,2.05,2.11,1.97,2.1,12379666,2.05,2.11,1.97,2.1,12379666,0.0,1.0
2025-10-20,2.14,2.215,2.0947,2.18,12993857,2.14,2.215,2.0947,2.18,12993857,0.0,1.0
2025-10-21,2.16,2.2,2.1,2.2,10781627,2.16,2.2,2.1,2.2,10781627,0.0,1.0
2025-10-22,2.04,2.14,1.95,2.14,19705765,2.04,2.14,1.95,2.14,19705765,0.0,1.0
2025-10-23,2.01,2.07,1.97,2.01,8750642,2.01,2.07,1.97,2.01,8750642,0.0,1.0
2025-10-24,2.01,2.12,2.01,2.09,8819912,2.01,2.12,2.01,2.09,8819912,0.0,1.0
2025-10-27,2.09,2.13,2.025,2.07,9164686,2.09,2.13,2.025,2.07,9164686,0.0,1.0
2025-10-28,2.01,2.12,2.0,2.08,7444357,2.01,2.12,2.0,2.08,7444357,0.0,1.0
2025-10-29,1.93,2.01,1.92,1.99,10694749,1.93,2.01,1.92,1.99,10694749,0.0,1.0
2025-10-30,1.79,1.9,1.77,1.89,12619283,1.79,1.9,1.77,1.89,12619283,0.0,1.0
2025-10-31,1.91,1.94,1.79,1.83,6338147,1.91,1.94,1.79,1.83,6338147,0.0,1.0
2025-11-03,1.89,1.9291,1.85,1.92,5129555,1.89,1.9291,1.85,1.92,5129555,0.0,1.0
2025-11-04,1.76,1.85,1.74,1.785,7962936,1.76,1.85,1.74,1.785,7962936,0.0,1.0
2025-11-05,1.75,1.78,1.685,1.77,6775662,1.75,1.78,1.685,1.77,6775662,0.0,1.0
2025-11-06,1.62,1.75,1.6,1.73,7597979,1.62,1.75,1.6,1.73,7597979,0.0,1.0
2025-11-07,1.62,1.6399,1.5,1.515,8440373,1.62,1.6399,1.5,1.515,8440373,0.0,1.0
2025-11-10,1.76,1.79,1.7,1.78,6392688,1.76,1.79,1.7,1.78,6392688,0.0,1.0
2025-11-11,1.69,1.74,1.66,1.73,4424616,1.69,1.74,1.66,1.73,4424616,0.0,1.0
2025-11-12,1.6,1.73,1.58,1.725,7235186,1.6,1.73,1.58,1.725,7235186,0.0,1.0
2025-11-13,1.45,1.585,1.45,1.58,10498471,1.45,1.585,1.45,1.58,10498471,0.0,1.0
2025-11-14,1.23,1.3199,1.0,1.01,25585191,1.23,1.3199,1.0,1.01,25585191,0.0,1.0
2025-11-17,1.05,1.21,1.01,1.185,16577536,1.05,1.21,1.01,1.185,16577536,0.0,1.0
2025-11-18,1.09,1.12,1.01,1.02,7959757,1.09,1.12,1.01,1.02,7959757,0.0,1.0
2025-11-19,1.04,1.14,1.01,1.14,8030019,1.04,1.14,1.01,1.14,8030019,0.0,1.0
2025-11-20,0.9904,1.13,0.99,1.06,7904178,0.9904,1.13,0.99,1.06,7904178,0.0,1.0
2025-11-21,0.9553,0.99,0.91,0.9444,8235583,0.9553,0.99,0.91,0.9444,8235583,0.0,1.0
2025-11-24,1.03,1.05,0.94395,0.989,7691290,1.03,1.05,0.94395,0.989,7691290,0.0,1.0
2025-11-25,1.15,1.17,1.01,1.05,16551090,1.15,1.17,1.01,1.05,16551090,0.0,1.0
2025-11-26,1.39,1.45,1.22,1.3,23782473,1.39,1.45,1.22,1.3,23782473,0.0,1.0