date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-03-17,1.32,1.34,1.15,1.23,172700,1.32,1.34,1.15,1.23,172700,0.0,1.0
2025-03-18,1.19,1.38,1.07,1.32,120655,1.19,1.38,1.07,1.32,120655,0.0,1.0
2025-03-19,1.21,1.28,1.03,1.12,231155,1.21,1.28,1.03,1.12,231155,0.0,1.0
2025-03-20,1.18,1.2,1.13,1.19,60463,1.18,1.2,1.13,1.19,60463,0.0,1.0
2025-03-21,1.29,1.39,1.11,1.19,287014,1.29,1.39,1.11,1.19,287014,0.0,1.0
2025-03-24,1.34,1.3542,1.25,1.29,107726,1.34,1.3542,1.25,1.29,107726,0.0,1.0
2025-03-25,1.27,1.37,1.21,1.37,81621,1.27,1.37,1.21,1.37,81621,0.0,1.0
2025-03-26,1.2,1.3,1.13,1.3,101640,1.2,1.3,1.13,1.3,101640,0.0,1.0
2025-03-27,1.18,1.21,1.12,1.12,46672,1.18,1.21,1.12,1.12,46672,0.0,1.0
2025-03-28,1.05,1.13,1.01,1.1049,101989,1.05,1.13,1.01,1.1049,101989,0.0,1.0
2025-03-31,1.14,1.19,1.04,1.11,449571,1.14,1.19,1.04,1.11,449571,0.0,1.0
2025-04-01,1.08,1.14,1.03,1.1,197057,1.08,1.14,1.03,1.1,197057,0.0,1.0
2025-04-02,1.19,1.19,1.04,1.04,173866,1.19,1.19,1.04,1.04,173866,0.0,1.0
2025-04-03,1.08,1.1805,1.07,1.09,55579,1.08,1.1805,1.07,1.09,55579,0.0,1.0
2025-04-04,1.06,1.09,0.9337,1.04,147584,1.06,1.09,0.9337,1.04,147584,0.0,1.0
2025-04-07,0.952,1.13,0.9,1.0,100130,0.952,1.13,0.9,1.0,100130,0.0,1.0
2025-04-08,0.93,1.19,0.902,0.984,148619,0.93,1.19,0.902,0.984,148619,0.0,1.0
2025-04-09,1.02,1.06,0.9,0.9,205603,1.02,1.06,0.9,0.9,205603,0.0,1.0
2025-04-10,0.98,1.09,0.952,1.02,223225,0.98,1.09,0.952,1.02,223225,0.0,1.0
2025-04-11,0.96,1.1687,0.91,0.97,207832,0.96,1.1687,0.91,0.97,207832,0.0,1.0
2025-04-14,1.03,1.075,0.96,0.97,60129,1.03,1.075,0.96,0.97,60129,0.0,1.0
2025-04-15,0.981,1.1,0.924,1.0,193292,0.981,1.1,0.924,1.0,193292,0.0,1.0
2025-04-16,1.115,1.135,1.0,1.0,177331,1.115,1.135,1.0,1.0,177331,0.0,1.0
2025-04-17,0.8811,1.16,0.8811,1.15,511897,0.8811,1.16,0.8811,1.15,511897,0.0,1.0
2025-04-21,0.9111,1.7,0.89,0.939,37592522,0.9111,1.7,0.89,0.939,37592522,0.0,1.0
2025-04-22,0.93,1.01,0.85,0.8776,1408295,0.93,1.01,0.85,0.8776,1408295,0.0,1.0
2025-04-23,0.905,1.02,0.871,1.0,726459,0.905,1.02,0.871,1.0,726459,0.0,1.0
2025-04-24,1.03,1.04,0.87,0.9,432434,1.03,1.04,0.87,0.9,432434,0.0,1.0
2025-04-25,1.15,1.17,0.9656,1.02,561624,1.15,1.17,0.9656,1.02,561624,0.0,1.0
2025-04-28,1.19,1.26,1.0805,1.11,483365,1.19,1.26,1.0805,1.11,483365,0.0,1.0
2025-04-29,1.29,1.36,1.17,1.23,598885,1.29,1.36,1.17,1.23,598885,0.0,1.0
2025-04-30,1.35,1.36,1.2,1.3,304582,1.35,1.36,1.2,1.3,304582,0.0,1.0
2025-05-01,1.42,1.45,1.33,1.36,439133,1.42,1.45,1.33,1.36,439133,0.0,1.0
2025-05-02,1.4,1.46,1.35,1.45,262885,1.4,1.46,1.35,1.45,262885,0.0,1.0
2025-05-05,1.34,1.42,1.31,1.42,132828,1.34,1.42,1.31,1.42,132828,0.0,1.0
2025-05-06,1.39,1.46,1.32,1.35,206664,1.39,1.46,1.32,1.35,206664,0.0,1.0
2025-05-07,1.34,1.425,1.29,1.36,274343,1.34,1.425,1.29,1.36,274343,0.0,1.0
2025-05-08,1.49,1.49,1.36,1.36,232808,1.49,1.49,1.36,1.36,232808,0.0,1.0
2025-05-09,1.5,1.54,1.41,1.485,202926,1.5,1.54,1.41,1.485,202926,0.0,1.0
2025-05-12,1.47,1.54,1.4,1.51,117381,1.47,1.54,1.4,1.51,117381,0.0,1.0
2025-05-13,1.5,1.51,1.44,1.44,119408,1.5,1.51,1.44,1.44,119408,0.0,1.0
2025-05-14,1.38,1.5477,1.34,1.48,110900,1.38,1.5477,1.34,1.48,110900,0.0,1.0
2025-05-15,1.38,1.47,1.32,1.47,128142,1.38,1.47,1.32,1.47,128142,0.0,1.0
2025-05-16,1.63,1.65,1.43,1.45,251389,1.63,1.65,1.43,1.45,251389,0.0,1.0
2025-05-19,1.68,1.72,1.5701,1.67,481924,1.68,1.72,1.5701,1.67,481924,0.0,1.0
2025-05-20,1.57,1.67,1.52,1.57,172008,1.57,1.67,1.52,1.57,172008,0.0,1.0
2025-05-21,1.45,1.64,1.42,1.61,311455,1.45,1.64,1.42,1.61,311455,0.0,1.0
2025-05-22,1.41,1.64,1.16,1.6,26785725,1.41,1.64,1.16,1.6,26785725,0.0,1.0
2025-05-23,1.58,1.66,1.41,1.41,3170365,1.58,1.66,1.41,1.41,3170365,0.0,1.0
2025-05-27,1.46,1.58,1.43,1.58,1065327,1.46,1.58,1.43,1.58,1065327,0.0,1.0
2025-05-28,1.37,1.46,1.36,1.415,396332,1.37,1.46,1.36,1.415,396332,0.0,1.0
2025-05-29,1.35,1.47,1.3226,1.37,310689,1.35,1.47,1.3226,1.37,310689,0.0,1.0
2025-05-30,1.27,1.36,1.26,1.33,442867,1.27,1.36,1.26,1.33,442867,0.0,1.0
2025-06-02,1.36,1.4,1.18,1.25,825122,1.36,1.4,1.18,1.25,825122,0.0,1.0
2025-06-03,1.52,1.55,1.36,1.37,830489,1.52,1.55,1.36,1.37,830489,0.0,1.0
2025-06-04,1.51,1.5499,1.49,1.52,489301,1.51,1.5499,1.49,1.52,489301,0.0,1.0
2025-06-05,1.46,1.61,1.4201,1.53,962992,1.46,1.61,1.4201,1.53,962992,0.0,1.0
2025-06-06,1.51,1.565,1.422,1.47,399409,1.51,1.565,1.422,1.47,399409,0.0,1.0
2025-06-09,1.74,1.75,1.53,1.64,1514431,1.74,1.75,1.53,1.64,1514431,0.0,1.0
2025-06-10,2.05,2.07,1.7501,1.88,5584773,2.05,2.07,1.7501,1.88,5584773,0.0,1.0
2025-06-11,2.32,2.46,2.0,2.07,2797457,2.32,2.46,2.0,2.07,2797457,0.0,1.0
2025-06-12,2.45,2.6,2.2,2.34,1726418,2.45,2.6,2.2,2.34,1726418,0.0,1.0
2025-06-13,2.26,2.56,2.21,2.35,1347732,2.26,2.56,2.21,2.35,1347732,0.0,1.0
2025-06-16,2.83,2.88,2.3033,2.33,2469122,2.83,2.88,2.3033,2.33,2469122,0.0,1.0
2025-06-17,2.87,2.9,2.6,2.71,1456471,2.87,2.9,2.6,2.71,1456471,0.0,1.0
2025-06-18,2.75,3.12,2.73,2.92,2076801,2.75,3.12,2.73,2.92,2076801,0.0,1.0
2025-06-20,2.8,3.02,2.72,2.88,1421124,2.8,3.02,2.72,2.88,1421124,0.0,1.0
2025-06-23,2.37,2.75,2.26,2.7,2048192,2.37,2.75,2.26,2.7,2048192,0.0,1.0
2025-06-24,2.59,2.67,2.42,2.49,1314320,2.59,2.67,2.42,2.49,1314320,0.0,1.0
2025-06-25,2.39,2.65,2.32,2.58,1117173,2.39,2.65,2.32,2.58,1117173,0.0,1.0
2025-06-26,2.59,2.725,2.21,2.45,2351565,2.59,2.725,2.21,2.45,2351565,0.0,1.0
2025-06-27,2.55,2.75,2.46,2.67,1508397,2.55,2.75,2.46,2.67,1508397,0.0,1.0
2025-06-30,2.81,2.95,2.55,2.62,2245636,2.81,2.95,2.55,2.62,2245636,0.0,1.0
2025-07-01,2.66,2.9,2.5601,2.88,1817156,2.66,2.9,2.5601,2.88,1817156,0.0,1.0
2025-07-02,2.68,2.75,2.55,2.66,1006616,2.68,2.75,2.55,2.66,1006616,0.0,1.0
2025-07-03,3.07,3.23,2.69,2.71,3313566,3.07,3.23,2.69,2.71,3313566,0.0,1.0
2025-07-07,2.93,3.205,2.72,3.01,2550008,2.93,3.205,2.72,3.01,2550008,0.0,1.0
2025-07-08,2.73,2.9599,2.57,2.92,2012592,2.73,2.9599,2.57,2.92,2012592,0.0,1.0
2025-07-09,2.62,2.8398,2.56,2.72,1243341,2.62,2.8398,2.56,2.72,1243341,0.0,1.0
2025-07-10,2.63,2.655,2.43,2.595,1240032,2.63,2.655,2.43,2.595,1240032,0.0,1.0
2025-07-11,2.5,2.7,2.47,2.69,935439,2.5,2.7,2.47,2.69,935439,0.0,1.0
2025-07-14,2.58,2.82,2.51,2.55,761299,2.58,2.82,2.51,2.55,761299,0.0,1.0
2025-07-15,2.5,2.61,2.42,2.55,1159932,2.5,2.61,2.42,2.55,1159932,0.0,1.0
2025-07-16,3.1,3.17,2.51,2.52,2426460,3.1,3.17,2.51,2.52,2426460,0.0,1.0
2025-07-17,3.33,3.64,3.12,3.46,22580773,3.33,3.64,3.12,3.46,22580773,0.0,1.0
2025-07-18,3.67,3.68,3.18,3.27,3248282,3.67,3.68,3.18,3.27,3248282,0.0,1.0
2025-07-21,3.65,4.25,3.57,3.76,3877383,3.65,4.25,3.57,3.76,3877383,0.0,1.0
2025-07-22,3.58,3.8499,3.46,3.655,1153033,3.58,3.8499,3.46,3.655,1153033,0.0,1.0
2025-07-23,3.52,3.7,3.44,3.63,814962,3.52,3.7,3.44,3.63,814962,0.0,1.0
2025-07-24,3.14,3.61,3.1,3.54,2326962,3.14,3.61,3.1,3.54,2326962,0.0,1.0
2025-07-25,3.2,3.36,3.05,3.25,1498557,3.2,3.36,3.05,3.25,1498557,0.0,1.0
2025-07-28,3.38,3.55,3.07,3.24,2092787,3.38,3.55,3.07,3.24,2092787,0.0,1.0
2025-07-29,3.07,3.53,3.02,3.46,1480231,3.07,3.53,3.02,3.46,1480231,0.0,1.0
2025-07-30,2.97,3.19,2.86,3.1,938467,2.97,3.19,2.86,3.1,938467,0.0,1.0
2025-07-31,3.01,3.15,2.93,2.98,790445,3.01,3.15,2.93,2.98,790445,0.0,1.0
2025-08-01,2.79,2.905,2.68,2.87,980161,2.79,2.905,2.68,2.87,980161,0.0,1.0
2025-08-04,2.99,3.03,2.77,2.77,977879,2.99,3.03,2.77,2.77,977879,0.0,1.0
2025-08-05,3.08,3.2047,3.04,3.1,883960,3.08,3.2047,3.04,3.1,883960,0.0,1.0
2025-08-06,3.0,3.02,2.87,3.0,842867,3.0,3.02,2.87,3.0,842867,0.0,1.0
2025-08-07,2.95,3.15,2.9,3.11,710367,2.95,3.15,2.9,3.11,710367,0.0,1.0
2025-08-08,2.97,2.97,2.83,2.93,641638,2.97,2.97,2.83,2.93,641638,0.0,1.0
2025-08-11,2.76,3.17,2.735,3.02,895892,2.76,3.17,2.735,3.02,895892,0.0,1.0
2025-08-12,2.74,2.86,2.7,2.81,629747,2.74,2.86,2.7,2.81,629747,0.0,1.0
2025-08-13,2.61,2.8792,2.585,2.79,916304,2.61,2.8792,2.585,2.79,916304,0.0,1.0
2025-08-14,2.82,2.83,2.5,2.57,1236483,2.82,2.83,2.5,2.57,1236483,0.0,1.0
2025-08-15,2.24,2.64,2.24,2.52,1718127,2.24,2.64,2.24,2.52,1718127,0.0,1.0
2025-08-18,2.37,2.39,2.08,2.22,1345236,2.37,2.39,2.08,2.22,1345236,0.0,1.0
2025-08-19,2.18,2.3563,2.13,2.33,830064,2.18,2.3563,2.13,2.33,830064,0.0,1.0
2025-08-20,2.36,2.4,2.17,2.17,814097,2.36,2.4,2.17,2.17,814097,0.0,1.0
2025-08-21,2.39,2.4,2.27,2.37,409111,2.39,2.4,2.27,2.37,409111,0.0,1.0
2025-08-22,2.51,2.548,2.28,2.36,814914,2.51,2.548,2.28,2.36,814914,0.0,1.0
2025-08-25,2.34,2.5,2.325,2.5,747596,2.34,2.5,2.325,2.5,747596,0.0,1.0
2025-08-26,2.32,2.375,2.28,2.34,464916,2.32,2.375,2.28,2.34,464916,0.0,1.0
2025-08-27,2.25,2.34,2.23,2.32,518518,2.25,2.34,2.23,2.32,518518,0.0,1.0
2025-08-28,2.28,2.35,2.225,2.3,312105,2.28,2.35,2.225,2.3,312105,0.0,1.0
2025-08-29,2.2,2.3,2.1401,2.27,453291,2.2,2.3,2.1401,2.27,453291,0.0,1.0
2025-09-02,2.37,2.4,2.14,2.27,1313113,2.37,2.4,2.14,2.27,1313113,0.0,1.0
2025-09-03,2.25,2.43,2.19,2.41,820392,2.25,2.43,2.19,2.41,820392,0.0,1.0
2025-09-04,2.21,2.24,2.16,2.2,403191,2.21,2.24,2.16,2.2,403191,0.0,1.0
2025-09-05,2.48,2.5163,2.19,2.28,1494880,2.48,2.5163,2.19,2.28,1494880,0.0,1.0
2025-09-08,2.21,2.45,2.205,2.44,1042291,2.21,2.45,2.205,2.44,1042291,0.0,1.0
2025-09-09,2.54,2.54,2.34,2.37,973342,2.54,2.54,2.34,2.37,973342,0.0,1.0
2025-09-10,2.64,2.69,2.51,2.52,1279984,2.64,2.69,2.51,2.52,1279984,0.0,1.0
2025-09-11,2.77,2.8598,2.65,2.73,1144666,2.77,2.8598,2.65,2.73,1144666,0.0,1.0
2025-09-12,2.64,2.829,2.59,2.75,745184,2.64,2.829,2.59,2.75,745184,0.0,1.0
2025-09-15,2.54,2.6784,2.52,2.65,616852,2.54,2.6784,2.52,2.65,616852,0.0,1.0
2025-09-16,2.78,2.87,2.63,2.73,1168472,2.78,2.87,2.63,2.73,1168472,0.0,1.0
2025-09-17,2.57,2.7999,2.55,2.77,1164529,2.57,2.7999,2.55,2.77,1164529,0.0,1.0
2025-09-18,2.47,2.65,2.46,2.65,1012234,2.47,2.65,2.46,2.65,1012234,0.0,1.0
2025-09-19,2.43,2.58,2.42,2.49,1136163,2.43,2.58,2.42,2.49,1136163,0.0,1.0
2025-09-22,2.55,2.65,2.35,2.45,1119458,2.55,2.65,2.35,2.45,1119458,0.0,1.0
2025-09-23,2.41,2.56,2.4,2.55,999457,2.41,2.56,2.4,2.55,999457,0.0,1.0
2025-09-24,2.44,2.5,2.39,2.45,607482,2.44,2.5,2.39,2.45,607482,0.0,1.0
2025-09-25,2.39,2.55,2.25,2.37,1198596,2.39,2.55,2.25,2.37,1198596,0.0,1.0
2025-09-26,2.32,2.42,2.3,2.42,640707,2.32,2.42,2.3,2.42,640707,0.0,1.0
2025-09-29,2.39,2.41,2.31,2.36,746891,2.39,2.41,2.31,2.36,746891,0.0,1.0
2025-09-30,2.29,2.42,2.28,2.33,820553,2.29,2.42,2.28,2.33,820553,0.0,1.0
2025-10-01,2.38,2.39,2.2602,2.3,912498,2.38,2.39,2.2602,2.3,912498,0.0,1.0
2025-10-02,2.62,2.83,2.46,2.46,3096977,2.62,2.83,2.46,2.46,3096977,0.0,1.0
2025-10-03,2.64,2.81,2.585,2.61,2067113,2.64,2.81,2.585,2.61,2067113,0.0,1.0
2025-10-06,2.91,3.08,2.75,2.87,3196792,2.91,3.08,2.75,2.87,3196792,0.0,1.0
2025-10-07,2.77,3.05,2.66,2.98,2055245,2.77,3.05,2.66,2.98,2055245,0.0,1.0
2025-10-08,2.67,2.8599,2.65,2.82,1105447,2.67,2.8599,2.65,2.82,1105447,0.0,1.0
2025-10-09,2.64,2.78,2.545,2.69,1417020,2.64,2.78,2.545,2.69,1417020,0.0,1.0
2025-10-10,3.05,3.27,2.7,2.7,4403430,3.05,3.27,2.7,2.7,4403430,0.0,1.0
2025-10-13,3.24,3.54,3.145,3.3,3175953,3.24,3.54,3.145,3.3,3175953,0.0,1.0
2025-10-14,3.34,3.55,2.94,3.14,3263804,3.34,3.55,2.94,3.14,3263804,0.0,1.0
2025-10-15,3.55,4.06,3.32,3.7,9363824,3.55,4.06,3.32,3.7,9363824,0.0,1.0
2025-10-16,3.57,3.95,3.4,3.94,6558370,3.57,3.95,3.4,3.94,6558370,0.0,1.0
2025-10-17,3.85,4.31,3.5,3.6,9922301,3.85,4.31,3.5,3.6,9922301,0.0,1.0
2025-10-20,4.53,4.96,4.125,4.44,11924399,4.53,4.96,4.125,4.44,11924399,0.0,1.0
2025-10-21,4.15,4.46,3.78,4.37,8601845,4.15,4.46,3.78,4.37,8601845,0.0,1.0
2025-10-22,4.42,4.65,3.51,3.84,11654077,4.42,4.65,3.51,3.84,11654077,0.0,1.0
2025-10-23,4.37,4.59,3.91,4.275,5809705,4.37,4.59,3.91,4.275,5809705,0.0,1.0
2025-10-24,4.59,4.91,4.3301,4.5,6204870,4.59,4.91,4.3301,4.5,6204870,0.0,1.0
2025-10-27,5.77,5.99,4.7,4.96,15898548,5.77,5.99,4.7,4.96,15898548,0.0,1.0
2025-10-28,5.29,5.98,5.19,5.745,8798074,5.29,5.98,5.19,5.745,8798074,0.0,1.0
2025-10-29,4.7,5.51,4.69,5.43,7472737,4.7,5.51,4.69,5.43,7472737,0.0,1.0
2025-10-30,5.54,5.82,4.41,4.56,9385136,5.54,5.82,4.41,4.56,9385136,0.0,1.0
2025-10-31,6.03,6.13,5.46,5.7,7370147,6.03,6.13,5.46,5.7,7370147,0.0,1.0
2025-11-03,6.29,6.78,5.95,6.37,10359136,6.29,6.78,5.95,6.37,10359136,0.0,1.0
2025-11-04,6.03,6.75,5.7,5.82,7306120,6.03,6.75,5.7,5.82,7306120,0.0,1.0
2025-11-05,5.86,6.38,5.52,5.91,6493611,5.86,6.38,5.52,5.91,6493611,0.0,1.0
2025-11-06,5.2,5.95,5.11,5.905,4694827,5.2,5.95,5.11,5.905,4694827,0.0,1.0
2025-11-07,5.07,5.1,4.08,4.8,10324342,5.07,5.1,4.08,4.8,10324342,0.0,1.0
2025-11-10,4.93,5.425,4.67,5.38,4125634,4.93,5.425,4.67,5.38,4125634,0.0,1.0
2025-11-11,4.22,4.85,4.1,4.85,5981905,4.22,4.85,4.1,4.85,5981905,0.0,1.0
2025-11-12,4.09,4.362,3.91,4.24,4026580,4.09,4.362,3.91,4.24,4026580,0.0,1.0
2025-11-13,3.67,4.0291,3.51,3.87,5021343,3.67,4.0291,3.51,3.87,5021343,0.0,1.0
2025-11-14,3.21,3.75,3.19,3.59,6210797,3.21,3.75,3.19,3.59,6210797,0.0,1.0
2025-11-17,3.7,3.92,3.11,3.31,6633288,3.7,3.92,3.11,3.31,6633288,0.0,1.0
2025-11-18,3.99,4.07,3.4,3.46,6225584,3.99,4.07,3.4,3.46,6225584,0.0,1.0
2025-11-19,3.46,4.0,3.282,4.0,6084511,3.46,4.0,3.282,4.0,6084511,0.0,1.0
2025-11-20,3.19,3.98,3.17,3.66,5606100,3.19,3.98,3.17,3.66,5606100,0.0,1.0
2025-11-21,3.39,3.545,2.93,3.16,5377422,3.39,3.545,2.93,3.16,5377422,0.0,1.0
2025-11-24,4.27,4.32,3.39,3.4,7811358,4.27,4.32,3.39,3.4,7811358,0.0,1.0
2025-11-25,4.21,4.46,3.84,4.19,5006022,4.21,4.46,3.84,4.19,5006022,0.0,1.0
2025-11-26,4.19,4.35,4.0541,4.24,2704229,4.19,4.35,4.0541,4.24,2704229,0.0,1.0