date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-05-15,4.03,4.19,3.9,3.9,64976,806.0,838.0,780.0,780.0,324.88,0.0,1.0
2025-05-16,3.78,4.47,3.76,4.47,304014,756.0,894.0,752.0,894.0,1520.07,0.0,1.0
2025-05-19,3.2,3.772,3.11,3.61,100095,640.0,754.4,622.0,722.0,500.475,0.0,1.0
2025-05-20,3.23,3.5,3.14,3.28,23624,646.0,700.0,628.0,656.0,118.12,0.0,1.0
2025-05-21,3.37,3.4283,3.23,3.25,33339,674.0,685.66,646.0,650.0,166.695,0.0,1.0
2025-05-22,3.47,3.5483,3.19,3.3,87833,694.0,709.66,638.0,660.0,439.165,0.0,1.0
2025-05-23,3.715,3.95,3.2,3.34,264460,743.0,790.0,640.0,668.0,1322.3,0.0,1.0
2025-05-27,3.35,3.9,3.3,3.85,413887,670.0,780.0,660.0,770.0,2069.435,0.0,1.0
2025-05-28,3.0,3.48,3.0,3.3,405843,600.0,696.0,600.0,660.0,2029.215,0.0,1.0
2025-05-29,2.87,3.19,2.8,3.19,368709,574.0,638.0,560.0,638.0,1843.545,0.0,1.0
2025-05-30,2.54,3.08,2.29,3.08,383800,508.0,616.0,458.0,616.0,1919,0.0,1.0
2025-06-02,2.26,2.62,1.9,2.61,343284,452.0,524.0,380.0,522.0,1716.42,0.0,1.0
2025-06-03,2.69,2.69,2.1302,2.36,508565,538.0,538.0,426.04,472.0,2542.825,0.0,1.0
2025-06-04,2.25,2.6658,2.1,2.65,556730,450.0,533.16,420.0,530.0,2783.65,0.0,1.0
2025-06-05,2.1,2.3,2.0,2.22,625949,420.0,460.0,400.0,444.0,3129.745,0.0,1.0
2025-06-06,2.16,2.21,2.05,2.16,600150,432.0,442.0,410.0,432.0,3000.75,0.0,1.0
2025-06-09,1.96,2.15,1.84,2.15,324423,392.0,430.0,368.0,430.0,1622.115,0.0,1.0
2025-06-10,1.975,2.0,1.92,1.94,111216,395.0,400.0,384.0,388.0,556.08,0.0,1.0
2025-06-11,1.78,2.03,1.77,2.0,145279,356.0,406.0,354.0,400.0,726.395,0.0,1.0
2025-06-12,1.62,1.79,1.5701,1.79,215102,324.0,358.0,314.02,358.0,1075.51,0.0,1.0
2025-06-13,1.61,1.75,1.34,1.62,608247,322.0,350.0,268.0,324.0,3041.235,0.0,1.0
2025-06-16,1.53,1.66,1.395,1.63,515608,306.0,332.0,279.0,326.0,2578.04,0.0,1.0
2025-06-17,1.56,1.6,1.39,1.55,818183,312.0,320.0,278.0,310.0,4090.915,0.0,1.0
2025-06-18,1.43,1.5792,1.4,1.5,979654,286.0,315.84,280.0,300.0,4898.27,0.0,1.0
2025-06-20,0.94,1.44,0.82,1.44,1754756,188.0,288.0,164.0,288.0,8773.78,0.0,1.0
2025-06-23,0.566,0.949999,0.5649,0.9395,3712436,113.2,189.9998,112.98,187.9,18562.18,0.0,1.0
2025-06-24,0.3616,0.6151,0.35,0.6151,28930518,72.32,123.02,70.0,123.02,144652.59,0.0,1.0
2025-06-25,0.3117,0.35,0.2688,0.3415,13163320,62.34,70.0,53.76,68.3,65816.6,0.0,1.0
2025-06-26,0.29,0.3023,0.2724,0.2991,4472342,58.0,60.46,54.48,59.82,22361.71,0.0,1.0
2025-06-27,0.2137,0.2719,0.193,0.27,9585256,42.74,54.38,38.6,54.0,47926.28,0.0,1.0
2025-06-30,0.146,0.2099,0.125,0.2,15711069,29.2,41.98,25.0,40.0,78555.345,0.0,1.0
2025-07-01,0.1091,0.14,0.101,0.14,25974925,21.82,28.0,20.2,28.0,129874.625,0.0,1.0
2025-07-02,0.1186,0.1311,0.0819,0.0936,65359341,23.72,26.22,16.38,18.72,326796.705,0.0,1.0
2025-07-03,0.0835,0.1022,0.0832,0.0974,42951904,16.7,20.44,16.64,19.48,214759.52,0.0,1.0
2025-07-07,0.0624,0.082,0.0594,0.082,82924951,12.48,16.4,11.88,16.4,414624.755,0.0,1.0
2025-07-08,0.0413,0.0643,0.0402,0.0625,217038537,8.26,12.86,8.04,12.5,1085192.685,0.0,1.0
2025-07-09,0.0338,0.0407,0.0286,0.0407,294214361,6.76,8.14,5.72,8.14,1471071.805,0.0,1.0
2025-07-10,0.0489,0.0619,0.0437,0.0528,1061696476,9.78,12.38,8.74,10.56,5308482.38,0.0,1.0
2025-07-11,0.0429,0.0467,0.042,0.046,114956794,8.58,9.34,8.4,9.2,574783.97,0.0,1.0
2025-07-14,0.0392,0.0427,0.0371,0.0408,74428600,7.84,8.54,7.42,8.16,372143,0.0,1.0
2025-07-15,0.0399,0.0418,0.038999,0.0418,62562964,7.98,8.36,7.7998,8.36,312814.82,0.0,1.0
2025-07-16,0.0398,0.0416,0.0382,0.04,49981289,7.96,8.32,7.64,8.0,249906.445,0.0,1.0
2025-07-17,0.0375,0.0399,0.035,0.0399,60245265,7.5,7.98,7.0,7.98,301226.325,0.0,1.0
2025-07-18,0.0352,0.0372,0.0336,0.0339,56372002,7.04,7.44,6.72,6.78,281860.01,0.0,1.0
2025-07-21,0.0323,0.0359,0.031,0.0359,56999371,6.46,7.18,6.2,7.18,284996.855,0.0,1.0
2025-07-22,0.0433,0.0436,0.03,0.035,225168681,8.66,8.72,6.0,7.0,1125843.405,0.0,1.0
2025-07-23,0.0424,0.0515,0.0407,0.0471,226028489,8.48,10.3,8.14,9.42,1130142.445,0.0,1.0
2025-07-24,0.046,0.0508,0.04,0.0419,196174383,9.2,10.16,8.0,8.38,980871.915,0.0,1.0
2025-07-25,0.0698,0.0763,0.0461,0.0486,645067776,13.96,15.26,9.22,9.72,3225338.88,0.0,1.0
2025-07-28,0.0672,0.132,0.0633,0.089,1319667522,13.44,26.4,12.66,17.8,6598337.61,0.0,1.0
2025-07-29,0.095,0.1044,0.068,0.0819,703062383,19.0,20.88,13.6,16.38,3515311.915,0.0,1.0
2025-07-30,0.0745,0.091,0.067,0.0817,218400891,14.9,18.2,13.4,16.34,1092004.455,0.0,1.0
2025-07-31,0.0602,0.0709,0.0565,0.07,124223403,12.04,14.18,11.3,14.0,621117.015,0.0,1.0
2025-08-01,0.0555,0.0693,0.05,0.053,131056866,11.1,13.86,10.0,10.6,655284.33,0.0,1.0
2025-08-04,0.0548,0.061,0.054,0.05765,52440682,10.96,12.2,10.8,11.53,262203.41,0.0,1.0
2025-08-05,0.052,0.0671,0.05,0.0548,126411903,10.4,13.42,10.0,10.96,632059.515,0.0,1.0
2025-08-06,0.04,0.0516,0.0361,0.0516,148944214,8.0,10.32,7.22,10.32,744721.07,0.0,1.0
2025-08-07,0.03905,0.0424,0.038,0.04,64222796,7.81,8.48,7.6,8.0,321113.98,0.0,1.0
2025-08-08,0.0373,0.0389,0.0365,0.0382,53215825,7.46,7.78,7.3,7.64,266079.125,0.0,1.0
2025-08-11,0.0424,0.049,0.0386,0.0428,250733815,8.48,9.8,7.72,8.56,1253669.075,0.0,1.0
2025-08-12,0.0396,0.0415,0.038,0.0405,75632807,7.92,8.3,7.6,8.1,378164.035,0.0,1.0
2025-08-13,0.04,0.0438,0.0385,0.0401,79861500,8.0,8.76,7.7,8.02,399307.5,0.0,1.0
2025-08-14,0.0386,0.0407,0.0365,0.04,55008099,7.72,8.14,7.3,8.0,275040.495,0.0,1.0
2025-08-15,0.0302,0.033,0.0285,0.0285,139044480,6.04,6.6,5.7,5.7,695222.4,0.0,1.0
2025-08-18,0.0258,0.0297,0.0257,0.0297,68530765,5.16,5.94,5.14,5.94,342653.825,0.0,1.0
2025-08-19,0.0222,0.0274,0.021,0.026,67632082,4.44,5.48,4.2,5.2,338160.41,0.0,1.0
2025-08-20,3.88,4.42,3.3201,4.17,329526,3.88,4.42,3.3201,4.17,329526,0.0,0.005
2025-08-21,3.64,3.9586,3.31,3.81,245857,3.64,3.9586,3.31,3.81,245857,0.0,1.0
2025-08-22,3.23,3.595,3.19,3.32,248617,3.23,3.595,3.19,3.32,248617,0.0,1.0
2025-08-25,3.44,3.57,3.1676,3.19,237236,3.44,3.57,3.1676,3.19,237236,0.0,1.0
2025-08-26,3.2,3.76,3.0101,3.4,363390,3.2,3.76,3.0101,3.4,363390,0.0,1.0
2025-08-27,3.35,3.7399,3.13,3.19,290781,3.35,3.7399,3.13,3.19,290781,0.0,1.0
2025-08-28,3.35,3.55,3.24,3.24,95278,3.35,3.55,3.24,3.24,95278,0.0,1.0
2025-08-29,3.14,3.35,3.14,3.35,77965,3.14,3.35,3.14,3.35,77965,0.0,1.0
2025-09-02,2.95,3.35,2.86,3.16,161066,2.95,3.35,2.86,3.16,161066,0.0,1.0
2025-09-03,2.61,2.974,2.55,2.91,97767,2.61,2.974,2.55,2.91,97767,0.0,1.0
2025-09-04,2.55,2.7198,2.51,2.7,119800,2.55,2.7198,2.51,2.7,119800,0.0,1.0
2025-09-05,2.4,2.63,2.1325,2.63,108798,2.4,2.63,2.1325,2.63,108798,0.0,1.0
2025-09-08,2.68,2.84,2.35,2.37,205050,2.68,2.84,2.35,2.37,205050,0.0,1.0
2025-09-09,2.81,3.88,2.3801,3.54,4856929,2.81,3.88,2.3801,3.54,4856929,0.0,1.0
2025-09-10,2.8,2.82,2.5978,2.68,307482,2.8,2.82,2.5978,2.68,307482,0.0,1.0
2025-09-11,2.95,3.1,2.67,2.67,351609,2.95,3.1,2.67,2.67,351609,0.0,1.0
2025-09-12,3.0,3.75,2.96,2.96,463314,3.0,3.75,2.96,2.96,463314,0.0,1.0
2025-09-15,2.86,3.06,2.7831,2.93,125244,2.86,3.06,2.7831,2.93,125244,0.0,1.0
2025-09-16,2.97,3.02,2.8,2.8,80426,2.97,3.02,2.8,2.8,80426,0.0,1.0
2025-09-17,2.79,3.0125,2.75,2.94,103729,2.79,3.0125,2.75,2.94,103729,0.0,1.0
2025-09-18,2.73,2.83,2.66,2.82,107563,2.73,2.83,2.66,2.82,107563,0.0,1.0
2025-09-19,3.0,3.0999,2.65,2.74,289764,3.0,3.0999,2.65,2.74,289764,0.0,1.0
2025-09-22,2.82,3.09,2.8112,3.0,139227,2.82,3.09,2.8112,3.0,139227,0.0,1.0
2025-09-23,2.66,2.9092,2.53,2.85,210658,2.66,2.9092,2.53,2.85,210658,0.0,1.0
2025-09-24,2.58,2.7,2.555,2.7,82844,2.58,2.7,2.555,2.7,82844,0.0,1.0
2025-09-25,2.52,2.62,2.4501,2.53,78719,2.52,2.62,2.4501,2.53,78719,0.0,1.0
2025-09-26,2.51,2.72,2.4322,2.72,86072,2.51,2.72,2.4322,2.72,86072,0.0,1.0
2025-09-29,2.56,2.57,2.37,2.49,110207,2.56,2.57,2.37,2.49,110207,0.0,1.0
2025-09-30,2.54,2.61,2.45,2.56,66476,2.54,2.61,2.45,2.56,66476,0.0,1.0
2025-10-01,2.52,2.63,2.49,2.49,93645,2.52,2.63,2.49,2.49,93645,0.0,1.0
2025-10-02,2.67,2.68,2.439,2.47,118381,2.67,2.68,2.439,2.47,118381,0.0,1.0
2025-10-03,2.6,2.77,2.59,2.59,76974,2.6,2.77,2.59,2.59,76974,0.0,1.0
2025-10-06,2.61,2.68,2.545,2.6,39208,2.61,2.68,2.545,2.6,39208,0.0,1.0
2025-10-07,2.62,2.67,2.5605,2.6,36503,2.62,2.67,2.5605,2.6,36503,0.0,1.0
2025-10-08,2.62,2.69,2.56,2.67,87983,2.62,2.69,2.56,2.67,87983,0.0,1.0
2025-10-09,2.83,2.85,2.5001,2.62,161604,2.83,2.85,2.5001,2.62,161604,0.0,1.0
2025-10-10,2.55,2.8,2.52,2.79,134628,2.55,2.8,2.52,2.79,134628,0.0,1.0
2025-10-13,2.57,2.67,2.4101,2.67,59544,2.57,2.67,2.4101,2.67,59544,0.0,1.0
2025-10-14,2.58,2.66,2.46,2.5,87676,2.58,2.66,2.46,2.5,87676,0.0,1.0
2025-10-15,2.57,2.65,2.43,2.54,68462,2.57,2.65,2.43,2.54,68462,0.0,1.0
2025-10-16,2.52,2.8,2.51,2.55,161156,2.52,2.8,2.51,2.55,161156,0.0,1.0
2025-10-17,2.53,2.6,2.47,2.5,50640,2.53,2.6,2.47,2.5,50640,0.0,1.0
2025-10-20,2.67,2.76,2.5,2.52,67435,2.67,2.76,2.5,2.52,67435,0.0,1.0
2025-10-21,2.61,2.7,2.58,2.59,32040,2.61,2.7,2.58,2.59,32040,0.0,1.0
2025-10-22,2.41,2.66,2.4,2.56,53218,2.41,2.66,2.4,2.56,53218,0.0,1.0
2025-10-23,2.37,2.62,2.36,2.46,76218,2.37,2.62,2.36,2.46,76218,0.0,1.0
2025-10-24,2.34,2.48,2.31,2.4,50304,2.34,2.48,2.31,2.4,50304,0.0,1.0
2025-10-27,2.26,2.4,1.7,2.31,113175,2.26,2.4,1.7,2.31,113175,0.0,1.0
2025-10-28,2.27,2.35,2.1801,2.34,27559,2.27,2.35,2.1801,2.34,27559,0.0,1.0
2025-10-29,2.23,2.29,2.15,2.2,24011,2.23,2.29,2.15,2.2,24011,0.0,1.0
2025-10-30,2.1,2.185,2.01,2.16,34992,2.1,2.185,2.01,2.16,34992,0.0,1.0
2025-10-31,2.2,2.25,2.05,2.05,34551,2.2,2.25,2.05,2.05,34551,0.0,1.0
2025-11-03,2.16,2.26,2.13,2.26,24397,2.16,2.26,2.13,2.26,24397,0.0,1.0
2025-11-04,2.01,2.13,1.9,2.03,49392,2.01,2.13,1.9,2.03,49392,0.0,1.0
2025-11-05,2.08,2.09,1.98,1.99,46457,2.08,2.09,1.98,1.99,46457,0.0,1.0
2025-11-06,2.05,2.14,1.9601,2.08,48470,2.05,2.14,1.9601,2.08,48470,0.0,1.0
2025-11-07,1.96,2.0,1.88,1.99,33700,1.96,2.0,1.88,1.99,33700,0.0,1.0
2025-11-10,1.86,1.98,1.8002,1.98,42980,1.86,1.98,1.8002,1.98,42980,0.0,1.0
2025-11-11,1.75,1.88,1.71,1.88,33158,1.75,1.88,1.71,1.88,33158,0.0,1.0
2025-11-12,1.76,1.77,1.69,1.7,32117,1.76,1.77,1.69,1.7,32117,0.0,1.0
2025-11-13,1.6,1.77,1.5525,1.77,48052,1.6,1.77,1.5525,1.77,48052,0.0,1.0
2025-11-14,1.58,1.6,1.49,1.56,28673,1.58,1.6,1.49,1.56,28673,0.0,1.0
2025-11-17,1.775,1.8,1.575,1.5927,59230,1.775,1.8,1.575,1.5927,59230,0.0,1.0
2025-11-18,1.88,1.9,1.73,1.78,33102,1.88,1.9,1.73,1.78,33102,0.0,1.0
2025-11-19,1.95,2.12,1.87,2.0,52590,1.95,2.12,1.87,2.0,52590,0.0,1.0
2025-11-20,2.19,2.27,1.91,1.96,63766,2.19,2.27,1.91,1.96,63766,0.0,1.0
2025-11-21,2.06,2.16,2.01,2.12,34929,2.06,2.16,2.01,2.12,34929,0.0,1.0
2025-11-24,2.18,2.26,2.02,2.03,31656,2.18,2.26,2.02,2.03,31656,0.0,1.0
2025-11-25,2.32,2.34,2.11,2.1134,19392,2.32,2.34,2.11,2.1134,19392,0.0,1.0
2025-11-26,2.33,2.35,2.24,2.35,20158,2.33,2.35,2.24,2.35,20158,0.0,1.0