date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-03-21,14.7885,14.7885,14.52,14.52,102,14.7885,14.7885,14.52,14.52,102,0.0,1.0
2025-03-24,15.3576,15.51,15.279,15.51,5567,15.3576,15.51,15.279,15.51,5567,0.0,1.0
2025-03-25,16.0459,16.1,15.39,15.39,5515,16.0459,16.1,15.39,15.39,5515,0.0,1.0
2025-03-26,15.5842,16.0,15.5842,16.0,1866,15.5842,16.0,15.5842,16.0,1866,0.0,1.0
2025-03-27,15.462,15.8395,15.462,15.71,1878,15.462,15.8395,15.462,15.71,1878,0.0,1.0
2025-03-28,14.6382,15.1511,14.6382,15.15,996,14.6382,15.1511,14.6382,15.15,996,0.0,1.0
2025-03-31,14.469,14.469,13.97,14.012,848,14.469,14.469,13.97,14.012,848,0.0,1.0
2025-04-01,14.4023,14.4023,13.95,13.95,829,14.4023,14.4023,13.95,13.95,829,0.0,1.0
2025-04-02,14.627,14.69,14.0,14.0,1666,14.627,14.69,14.0,14.0,1666,0.0,1.0
2025-04-03,13.2007,13.692,13.2007,13.692,1102,13.2007,13.692,13.2007,13.692,1102,0.0,1.0
2025-04-04,11.8844,12.71,11.8844,12.71,4699,11.8844,12.71,11.8844,12.71,4699,0.0,1.0
2025-04-07,11.2977,12.05,10.92,10.92,3513,11.2977,12.05,10.92,10.92,3513,0.0,1.0
2025-04-08,11.1923,11.88,10.88,11.88,2740,11.1923,11.88,10.88,11.88,2740,0.0,1.0
2025-04-09,12.8606,12.87,10.86,11.06,7163,12.8606,12.87,10.86,11.06,7163,0.0,1.0
2025-04-10,11.8558,12.11,11.73,12.11,1732,11.8558,12.11,11.73,12.11,1732,0.0,1.0
2025-04-11,11.9764,11.9764,11.61,11.65,1473,11.9764,11.9764,11.61,11.65,1473,0.0,1.0
2025-04-14,11.8719,12.35,11.8719,12.35,2422,11.8719,12.35,11.8719,12.35,2422,0.0,1.0
2025-04-15,11.8271,12.1,11.8271,12.0,7767,11.8271,12.1,11.8271,12.0,7767,0.0,1.0
2025-04-16,11.45,11.81,11.27,11.37,3790,11.45,11.81,11.27,11.37,3790,0.0,1.0
2025-04-17,11.6878,11.91,11.55,11.55,3997,11.6878,11.91,11.55,11.55,3997,0.0,1.0
2025-04-21,11.3351,11.3351,11.06,11.26,2204,11.3351,11.3351,11.06,11.26,2204,0.0,1.0
2025-04-22,11.753,11.794,11.57,11.57,1071,11.753,11.794,11.57,11.57,1071,0.0,1.0
2025-04-23,11.9128,12.5,11.89,12.4403,1249,11.9128,12.5,11.89,12.4403,1249,0.0,1.0
2025-04-24,12.4867,12.4867,12.21,12.24,10432,12.4867,12.4867,12.21,12.24,10432,0.0,1.0
2025-04-25,12.9685,13.14,12.44,12.8,8802,12.9685,13.14,12.44,12.8,8802,0.0,1.0
2025-04-28,13.0163,13.17,12.8499,13.13,19629,13.0163,13.17,12.8499,13.13,19629,0.0,1.0
2025-04-29,13.1825,13.29,12.95,13.29,5088,13.1825,13.29,12.95,13.29,5088,0.0,1.0
2025-04-30,13.43,13.5,12.7679,12.9,2784,13.43,13.5,12.7679,12.9,2784,0.0,1.0
2025-05-01,13.41,13.75,13.41,13.5,5156,13.41,13.75,13.41,13.5,5156,0.0,1.0
2025-05-02,13.86,14.01,13.78,13.84,6185,13.86,14.01,13.78,13.84,6185,0.0,1.0
2025-05-05,13.88,14.48,13.71,13.82,11069,13.88,14.48,13.71,13.82,11069,0.0,1.0
2025-05-06,13.96,14.2,13.44,13.44,6411,13.96,14.2,13.44,13.44,6411,0.0,1.0
2025-05-07,14.17,14.1701,13.9401,13.9401,2830,14.17,14.1701,13.9401,13.9401,2830,0.0,1.0
2025-05-08,14.1,14.37,14.1,14.27,7250,14.1,14.37,14.1,14.27,7250,0.0,1.0
2025-05-09,14.01,14.32,13.9845,14.27,5456,14.01,14.32,13.9845,14.27,5456,0.0,1.0
2025-05-12,14.7485,15.1248,14.7485,14.91,8234,14.7485,15.1248,14.7485,14.91,8234,0.0,1.0
2025-05-13,15.0229,15.1562,14.86,14.92,6896,15.0229,15.1562,14.86,14.92,6896,0.0,1.0
2025-05-14,15.2319,15.2319,15.01,15.0476,9170,15.2319,15.2319,15.01,15.0476,9170,0.0,1.0
2025-05-15,15.89,15.89,15.24,15.25,8160,15.89,15.89,15.24,15.25,8160,0.0,1.0
2025-05-16,16.5204,16.99,16.35,16.99,5415,16.5204,16.99,16.35,16.99,5415,0.0,1.0
2025-05-19,16.83,16.83,16.32,16.39,11305,16.83,16.83,16.32,16.39,11305,0.0,1.0
2025-05-20,16.48,16.57,16.2851,16.57,5768,16.48,16.57,16.2851,16.57,5768,0.0,1.0
2025-05-21,16.29,16.934,16.1001,16.51,13546,16.29,16.934,16.1001,16.51,13546,0.0,1.0
2025-05-22,16.34,16.44,16.17,16.2,1930,16.34,16.44,16.17,16.2,1930,0.0,1.0
2025-05-23,15.64,15.9,15.64,15.9,2576,15.64,15.9,15.64,15.9,2576,0.0,1.0
2025-05-27,16.18,16.25,16.0,16.15,9043,16.18,16.25,16.0,16.15,9043,0.0,1.0
2025-05-28,16.17,16.35,16.03,16.1,3039,16.17,16.35,16.03,16.1,3039,0.0,1.0
2025-05-29,16.15,16.21,15.94,16.2,7104,16.15,16.21,15.94,16.2,7104,0.0,1.0
2025-05-30,16.29,16.46,15.9407,16.2186,14639,16.29,16.46,15.9407,16.2186,14639,0.0,1.0
2025-06-02,15.37,15.88,14.8776,15.71,29277,15.37,15.88,14.8776,15.71,29277,0.0,1.0
2025-06-03,16.06,16.06,15.28,15.28,5504,16.06,16.06,15.28,15.28,5504,0.0,1.0
2025-06-04,16.18,16.2437,16.0,16.125,3800,16.18,16.2437,16.0,16.125,3800,0.0,1.0
2025-06-05,16.36,16.63,16.125,16.63,11658,16.36,16.63,16.125,16.63,11658,0.0,1.0
2025-06-06,16.32,16.37,16.26,16.37,17648,16.32,16.37,16.26,16.37,17648,0.0,1.0
2025-06-09,16.29,16.48,16.2,16.32,18783,16.29,16.48,16.2,16.32,18783,0.0,1.0
2025-06-10,16.49,16.84,16.0979,16.2,20464,16.49,16.84,16.0979,16.2,20464,0.0,1.0
2025-06-11,16.25,16.25,15.899,16.16,15368,16.25,16.25,15.899,16.16,15368,0.0,1.0
2025-06-12,16.24,16.3798,15.8874,16.04,211989,16.24,16.3798,15.8874,16.04,211989,0.0,1.0
2025-06-13,14.31,14.7855,13.71,14.5,334914,14.31,14.7855,13.71,14.5,334914,0.0,1.0
2025-06-16,14.99,15.2375,14.25,14.5,112346,14.99,15.2375,14.25,14.5,112346,0.0,1.0
2025-06-17,13.61,14.8,13.55,14.771,166523,13.61,14.8,13.55,14.771,166523,0.0,1.0
2025-06-18,13.23,13.74,13.23,13.68,82015,13.23,13.74,13.23,13.68,82015,0.0,1.0
2025-06-20,13.21,13.55,12.94,13.465,50416,13.21,13.55,12.94,13.465,50416,0.0,1.0
2025-06-23,13.32,13.39,13.018,13.08,57583,13.32,13.39,13.018,13.08,57583,0.0,1.0
2025-06-24,13.55,13.74,13.27,13.74,85567,13.55,13.74,13.27,13.74,85567,0.0,1.0
2025-06-25,13.91,13.92,13.5376,13.5709,51637,13.91,13.92,13.5376,13.5709,51637,0.0,1.0
2025-06-26,13.74,14.039,13.5781,14.039,45040,13.74,14.039,13.5781,14.039,45040,0.0,1.0
2025-06-27,13.83,14.0623,13.7201,13.78,53205,13.83,14.0623,13.7201,13.78,53205,0.0,1.0
2025-06-30,13.86,14.08,13.6803,13.86,24128,13.86,14.08,13.6803,13.86,24128,0.0,1.0
2025-07-01,14.23,14.23,13.44,13.6,37789,14.23,14.23,13.44,13.6,37789,0.0,1.0
2025-07-02,13.24,13.75,12.8,13.75,170841,13.24,13.75,12.8,13.75,170841,0.0,1.0
2025-07-03,13.39,13.5,13.21,13.21,31475,13.39,13.5,13.21,13.21,31475,0.0,1.0
2025-07-07,13.1,13.3796,12.99,13.25,33750,13.1,13.3796,12.99,13.25,33750,0.0,1.0
2025-07-08,13.44,13.71,13.12,13.18,57901,13.44,13.71,13.12,13.18,57901,0.0,1.0
2025-07-09,12.87,13.5492,12.65,13.48,91917,12.87,13.5492,12.65,13.48,91917,0.0,1.0
2025-07-10,12.72,12.82,12.28,12.82,86631,12.72,12.82,12.28,12.82,86631,0.0,1.0
2025-07-11,12.16,12.48,12.08,12.44,61765,12.16,12.48,12.08,12.44,61765,0.0,1.0
2025-07-14,12.36,12.3899,11.9696,12.02,45859,12.36,12.3899,11.9696,12.02,45859,0.0,1.0
2025-07-15,12.16,12.4198,12.14,12.2376,52151,12.16,12.4198,12.14,12.2376,52151,0.0,1.0
2025-07-16,11.99,12.23,11.82,12.23,29682,11.99,12.23,11.82,12.23,29682,0.0,1.0
2025-07-17,12.22,12.29,11.84,11.84,54208,12.22,12.29,11.84,11.84,54208,0.0,1.0
2025-07-18,12.2131,12.39,12.1204,12.39,16617,12.2131,12.39,12.1204,12.39,16617,0.0,1.0
2025-07-21,12.3371,12.3896,12.0857,12.29,36427,12.3371,12.3896,12.0857,12.29,36427,0.0,1.0
2025-07-22,12.695,12.77,12.53,12.53,37168,12.695,12.77,12.53,12.53,37168,0.0,1.0
2025-07-23,12.6614,12.75,12.47,12.72,59390,12.6614,12.75,12.47,12.72,59390,0.0,1.0
2025-07-24,12.57,12.8702,12.53,12.62,59111,12.57,12.8702,12.53,12.62,59111,0.0,1.0
2025-07-25,12.5252,12.62,12.451,12.58,25181,12.5252,12.62,12.451,12.58,25181,0.0,1.0
2025-07-28,12.4217,12.605,12.384,12.57,27273,12.4217,12.605,12.384,12.57,27273,0.0,1.0
2025-07-29,12.5301,12.88,12.46,12.47,78750,12.5301,12.88,12.46,12.47,78750,0.0,1.0
2025-07-30,12.0938,12.6,12.05,12.6,53072,12.0938,12.6,12.05,12.6,53072,0.0,1.0
2025-07-31,11.6275,11.97,11.45,11.97,88241,11.6275,11.97,11.45,11.97,88241,0.0,1.0
2025-08-01,10.9914,11.5174,10.96,11.48,80243,10.9914,11.5174,10.96,11.48,80243,0.0,1.0
2025-08-04,10.4311,11.1,10.38,11.095,202081,10.4311,11.1,10.38,11.095,202081,0.0,1.0
2025-08-05,10.47,10.66,10.329,10.47,116069,10.47,10.66,10.329,10.47,116069,0.0,1.0
2025-08-06,10.8223,10.8223,10.44,10.7,85451,10.8223,10.8223,10.44,10.7,85451,0.0,1.0
2025-08-07,10.3456,10.899,10.007,10.73,191956,10.3456,10.899,10.007,10.73,191956,0.0,1.0
2025-08-08,10.5112,10.53,10.24,10.4,75520,10.5112,10.53,10.24,10.4,75520,0.0,1.0
2025-08-11,10.035,10.64,9.971,10.16,140445,10.035,10.64,9.971,10.16,140445,0.0,1.0
2025-08-12,10.322,10.35,9.8367,10.04,108431,10.322,10.35,9.8367,10.04,108431,0.0,1.0
2025-08-13,11.108,11.127,10.3478,10.45,192559,11.108,11.127,10.3478,10.45,192559,0.0,1.0
2025-08-14,10.99,11.12,10.79,11.07,101056,10.99,11.12,10.79,11.07,101056,0.0,1.0
2025-08-15,11.3269,11.48,10.98,11.0,180724,11.3269,11.48,10.98,11.0,180724,0.0,1.0
2025-08-18,11.4859,11.5448,11.22,11.41,143589,11.4859,11.5448,11.22,11.41,143589,0.0,1.0
2025-08-19,11.7022,11.92,11.52,11.57,196936,11.7022,11.92,11.52,11.57,196936,0.0,1.0
2025-08-20,11.2117,11.78,11.2,11.74,176999,11.2117,11.78,11.2,11.74,176999,0.0,1.0
2025-08-21,11.2052,11.234,10.8,11.19,79148,11.2052,11.234,10.8,11.19,79148,0.0,1.0
2025-08-22,11.7247,11.78,11.27,11.4073,84001,11.7247,11.78,11.27,11.4073,84001,0.0,1.0
2025-08-25,11.8329,11.885,11.7,11.85,67272,11.8329,11.885,11.7,11.85,67272,0.0,1.0
2025-08-26,11.25,11.755,11.2,11.75,78724,11.25,11.755,11.2,11.75,78724,0.0,1.0
2025-08-27,11.3597,11.59,11.3,11.33,92853,11.3597,11.59,11.3,11.33,92853,0.0,1.0
2025-08-28,11.1914,11.42,10.9,11.42,144868,11.1914,11.42,10.9,11.42,144868,0.0,1.0
2025-08-29,11.3257,11.35,11.1566,11.1566,77814,11.3257,11.35,11.1566,11.1566,77814,0.0,1.0
2025-09-02,10.6281,11.08,10.4,10.98,255611,10.6281,11.08,10.4,10.98,255611,0.0,1.0
2025-09-03,10.7949,10.7954,10.512,10.66,173768,10.7949,10.7954,10.512,10.66,173768,0.0,1.0
2025-09-04,10.56,10.56,9.8,10.4,403334,10.56,10.56,9.8,10.4,403334,0.0,1.0
2025-09-05,10.801,11.18,10.6,10.68,224350,10.801,11.18,10.6,10.68,224350,0.0,1.0
2025-09-08,11.43,11.4385,10.54,10.86,303555,11.43,11.4385,10.54,10.86,303555,0.0,1.0
2025-09-09,11.15,11.64,11.0601,11.64,298446,11.15,11.64,11.0601,11.64,298446,0.0,1.0
2025-09-10,10.9,11.44,10.7695,11.285,733942,10.9,11.44,10.7695,11.285,733942,0.0,1.0
2025-09-11,10.94,11.19,10.68,11.19,4500355,10.94,11.19,10.68,11.19,4500355,0.0,1.0
2025-09-12,10.79,11.86,10.32,11.54,3851501,10.79,11.86,10.32,11.54,3851501,0.0,1.0
2025-09-15,10.66,11.325,10.5333,10.89,1772824,10.66,11.325,10.5333,10.89,1772824,0.0,1.0
2025-09-16,11.0,11.25,10.7306,10.87,1291091,11.0,11.25,10.7306,10.87,1291091,0.0,1.0
2025-09-17,11.58,11.7635,11.01,11.01,1116028,11.58,11.7635,11.01,11.01,1116028,0.0,1.0
2025-09-18,11.91,12.1339,11.82,11.91,1173011,11.91,12.1339,11.82,11.91,1173011,0.0,1.0
2025-09-19,11.79,12.08,11.59,12.0,598601,11.79,12.08,11.59,12.0,598601,0.0,1.0
2025-09-22,11.67,11.73,11.39,11.66,433664,11.67,11.73,11.39,11.66,433664,0.0,1.0
2025-09-23,11.53,11.97,11.51,11.72,504488,11.53,11.97,11.51,11.72,504488,0.0,1.0
2025-09-24,10.98,11.13,10.6563,11.11,1135417,10.98,11.13,10.6563,11.11,1135417,0.0,1.0
2025-09-25,11.03,11.215,10.88,10.88,755684,11.03,11.215,10.88,10.88,755684,0.0,1.0
2025-09-26,11.4,11.43,10.95,10.95,472191,11.4,11.43,10.95,10.95,472191,0.0,1.0
2025-09-29,11.36,11.585,11.32,11.54,514948,11.36,11.585,11.32,11.54,514948,0.0,1.0
2025-09-30,10.93,11.49,10.76,11.43,772464,10.93,11.49,10.76,11.43,772464,0.0,1.0
2025-10-01,10.36,10.7393,10.13,10.6,1326765,10.36,10.7393,10.13,10.6,1326765,0.0,1.0
2025-10-02,10.83,10.83,10.3,10.37,937582,10.83,10.83,10.3,10.37,937582,0.0,1.0
2025-10-03,10.53,10.89,10.505,10.89,490459,10.53,10.89,10.505,10.89,490459,0.0,1.0
2025-10-06,10.7259,11.15,10.2439,10.55,1133820,10.7259,11.15,10.2439,10.55,1133820,0.0,1.0
2025-10-07,10.62,10.88,10.37,10.87,645314,10.62,10.88,10.37,10.87,645314,0.0,1.0
2025-10-08,10.64,10.9599,10.5619,10.69,725970,10.64,10.9599,10.5619,10.69,725970,0.0,1.0
2025-10-09,10.56,10.7599,10.37,10.74,501336,10.56,10.7599,10.37,10.74,501336,0.0,1.0
2025-10-10,9.93,10.61,9.9,10.58,1057145,9.93,10.61,9.9,10.58,1057145,0.0,1.0
2025-10-13,10.04,10.085,9.82,10.07,533278,10.04,10.085,9.82,10.07,533278,0.0,1.0
2025-10-14,9.84,10.0,9.64,9.8,336583,9.84,10.0,9.64,9.8,336583,0.0,1.0
2025-10-15,9.53,9.835,9.43,9.835,1018826,9.53,9.835,9.43,9.835,1018826,0.0,1.0
2025-10-16,9.44,9.86,9.34,9.66,693268,9.44,9.86,9.34,9.66,693268,0.0,1.0
2025-10-17,9.67,9.76,9.36,9.36,449588,9.67,9.76,9.36,9.36,449588,0.0,1.0
2025-10-20,10.2386,10.275,9.73,9.73,609153,10.2386,10.275,9.73,9.73,609153,0.0,1.0
2025-10-21,11.08,11.11,10.245,10.27,1214918,11.08,11.11,10.245,10.27,1214918,0.0,1.0
2025-10-22,10.86,11.23,10.77,10.99,820805,10.86,11.23,10.77,10.99,820805,0.0,1.0
2025-10-23,10.84,10.87,10.5324,10.83,492160,10.84,10.87,10.5324,10.83,492160,0.0,1.0
2025-10-24,10.82,11.07,10.795,11.01,309095,10.82,11.07,10.795,11.01,309095,0.0,1.0
2025-10-27,11.07,11.09,10.7412,10.95,491049,11.07,11.09,10.7412,10.95,491049,0.0,1.0
2025-10-28,11.1972,11.42,11.07,11.22,910659,11.1972,11.42,11.07,11.22,910659,0.0,1.0
2025-10-29,9.83,10.97,9.79,10.91,2170048,9.83,10.97,9.79,10.91,2170048,0.0,1.0
2025-10-30,9.91,10.2,9.57,9.87,1114770,9.91,10.2,9.57,9.87,1114770,0.0,1.0
2025-10-31,9.9537,10.0,9.7529,9.88,479448,9.9537,10.0,9.7529,9.88,479448,0.0,1.0
2025-11-03,9.7692,10.07,9.51,9.95,575369,9.7692,10.07,9.51,9.95,575369,0.0,1.0
2025-11-04,9.65,9.95,9.52,9.6,446209,9.65,9.95,9.52,9.6,446209,0.0,1.0
2025-11-05,9.66,9.725,9.42,9.5,333554,9.66,9.725,9.42,9.5,333554,0.0,1.0
2025-11-06,9.19,9.54,9.03,9.54,643324,9.19,9.54,9.03,9.54,643324,0.0,1.0
2025-11-07,9.15,9.38,8.94,9.12,486049,9.15,9.38,8.94,9.12,486049,0.0,1.0
2025-11-10,9.27,9.3199,9.05,9.24,369563,9.27,9.3199,9.05,9.24,369563,0.0,1.0
2025-11-11,9.4871,9.545,9.26,9.26,403676,9.4871,9.545,9.26,9.26,403676,0.0,1.0
2025-11-12,9.72,9.7893,9.51,9.56,454892,9.72,9.7893,9.51,9.56,454892,0.0,1.0
2025-11-13,9.51,9.86,9.465,9.64,621760,9.51,9.86,9.465,9.64,621760,0.0,1.0
2025-11-14,9.37,9.505,9.24,9.45,389895,9.37,9.505,9.24,9.45,389895,0.0,1.0
2025-11-17,9.03,9.42,8.98,9.3,608072,9.03,9.42,8.98,9.3,608072,0.0,1.0
2025-11-18,8.988,9.09,8.79,8.94,408280,8.988,9.09,8.79,8.94,408280,0.0,1.0
2025-11-19,8.6155,8.94,8.4684,8.895,512158,8.6155,8.94,8.4684,8.895,512158,0.0,1.0
2025-11-20,8.3046,8.89,8.295,8.67,689373,8.3046,8.89,8.295,8.67,689373,0.0,1.0
2025-11-21,8.9218,9.1,8.29,8.32,540560,8.9218,9.1,8.29,8.32,540560,0.0,1.0
2025-11-24,8.62,9.01,8.62,8.96,307185,8.62,9.01,8.62,8.96,307185,0.0,1.0
2025-11-25,8.66,8.7784,8.4638,8.55,250131,8.66,8.7784,8.4638,8.55,250131,0.0,1.0
2025-11-26,8.55,8.76,8.4855,8.62,267475,8.55,8.76,8.4855,8.62,267475,0.0,1.0