date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-03-13,11.0,11.25,9.31,9.31,289746,11.0,11.25,9.31,9.31,289746,0.0,1.0
2025-03-14,11.88,11.99,10.34,11.5,241757,11.88,11.99,10.34,11.5,241757,0.0,1.0
2025-03-17,12.79,13.09,12.05,12.33,293475,12.79,13.09,12.05,12.33,293475,0.0,1.0
2025-03-18,11.81,12.5,11.23,12.34,186377,11.81,12.5,11.23,12.34,186377,0.0,1.0
2025-03-19,12.315,12.62,11.2,11.72,83913,12.315,12.62,11.2,11.72,83913,0.0,1.0
2025-03-20,11.6,12.525,11.6,12.0,71690,11.6,12.525,11.6,12.0,71690,0.0,1.0
2025-03-21,12.07,12.55,11.5,11.6,81252,12.07,12.55,11.5,11.6,81252,0.0,1.0
2025-03-24,12.25,12.7,11.7768,12.0642,108366,12.25,12.7,11.7768,12.0642,108366,0.0,1.0
2025-03-25,12.1,12.3,11.513,11.8,129440,12.1,12.3,11.513,11.8,129440,0.0,1.0
2025-03-26,12.02,12.33,11.85,12.18,74996,12.02,12.33,11.85,12.18,74996,0.0,1.0
2025-03-27,12.05,12.5,11.63,12.18,86049,12.05,12.5,11.63,12.18,86049,0.0,1.0
2025-03-28,12.04,12.6,11.52,11.52,96125,12.04,12.6,11.52,11.52,96125,0.0,1.0
2025-03-31,11.98,12.0,11.37,11.65,44821,11.98,12.0,11.37,11.65,44821,0.0,1.0
2025-04-01,11.38,11.95,10.13,11.9,362892,11.38,11.95,10.13,11.9,362892,0.0,1.0
2025-04-02,11.29,11.59,10.6,11.1,28223,11.29,11.59,10.6,11.1,28223,0.0,1.0
2025-04-03,10.23,11.1501,10.23,11.0,31931,10.23,11.1501,10.23,11.0,31931,0.0,1.0
2025-04-04,9.99,10.35,9.66,10.25,103410,9.99,10.35,9.66,10.25,103410,0.0,1.0
2025-04-07,10.24,10.6,8.715,9.988,60068,10.24,10.6,8.715,9.988,60068,0.0,1.0
2025-04-08,10.14,11.0,10.14,10.57,51439,10.14,11.0,10.14,10.57,51439,0.0,1.0
2025-04-09,10.54,10.6,9.5,10.23,134793,10.54,10.6,9.5,10.23,134793,0.0,1.0
2025-04-10,10.21,10.94,9.81,10.31,51140,10.21,10.94,9.81,10.31,51140,0.0,1.0
2025-04-11,10.47,10.5,9.81,10.36,39956,10.47,10.5,9.81,10.36,39956,0.0,1.0
2025-04-14,10.28,10.5,9.95,10.5,51841,10.28,10.5,9.95,10.5,51841,0.0,1.0
2025-04-15,10.25,10.4,9.94,10.39,72864,10.25,10.4,9.94,10.39,72864,0.0,1.0
2025-04-16,10.5,10.5,10.05,10.11,25040,10.5,10.5,10.05,10.11,25040,0.0,1.0
2025-04-17,11.0,11.0,10.23,10.8,50510,11.0,11.0,10.23,10.8,50510,0.0,1.0
2025-04-21,10.42,10.82,10.1,10.5148,35492,10.42,10.82,10.1,10.5148,35492,0.0,1.0
2025-04-22,10.57,10.8,10.37,10.49,42409,10.57,10.8,10.37,10.49,42409,0.0,1.0
2025-04-23,9.12,10.81,8.1,10.81,91471,9.12,10.81,8.1,10.81,91471,0.0,1.0
2025-04-24,9.97,10.36,9.09,9.2,53258,9.97,10.36,9.09,9.2,53258,0.0,1.0
2025-04-25,10.045,10.09,9.5,10.02,70952,10.045,10.09,9.5,10.02,70952,0.0,1.0
2025-04-28,10.29,10.58,9.55,10.15,57340,10.29,10.58,9.55,10.15,57340,0.0,1.0
2025-04-29,10.03,10.2,9.7,10.2,27388,10.03,10.2,9.7,10.2,27388,0.0,1.0
2025-04-30,9.72,10.045,9.7,9.84,32666,9.72,10.045,9.7,9.84,32666,0.0,1.0
2025-05-01,9.99,10.0,9.59,9.95,27322,9.99,10.0,9.59,9.95,27322,0.0,1.0
2025-05-02,10.09,10.2,9.85,9.88,20693,10.09,10.2,9.85,9.88,20693,0.0,1.0
2025-05-05,10.07,10.13,9.5,10.13,12796,10.07,10.13,9.5,10.13,12796,0.0,1.0
2025-05-06,10.0,10.05,9.85,10.0,20677,10.0,10.05,9.85,10.0,20677,0.0,1.0
2025-05-07,9.78,9.97,9.16,9.7,395168,9.78,9.97,9.16,9.7,395168,0.0,1.0
2025-05-08,9.9,9.982,9.51,9.88,17902,9.9,9.982,9.51,9.88,17902,0.0,1.0
2025-05-09,9.8,10.0,9.75,9.91,27657,9.8,10.0,9.75,9.91,27657,0.0,1.0
2025-05-12,9.93,10.32,9.785,9.88,263126,9.93,10.32,9.785,9.88,263126,0.0,1.0
2025-05-13,10.91,10.98,9.6,10.19,207494,10.91,10.98,9.6,10.19,207494,0.0,1.0
2025-05-14,11.33,11.5539,10.48,10.99,128564,11.33,11.5539,10.48,10.99,128564,0.0,1.0
2025-05-15,10.91,11.59,10.35,11.59,105642,10.91,11.59,10.35,11.59,105642,0.0,1.0
2025-05-16,10.53,10.985,10.43,10.81,109383,10.53,10.985,10.43,10.81,109383,0.0,1.0
2025-05-19,10.59,10.89,9.94,10.53,205141,10.59,10.89,9.94,10.53,205141,0.0,1.0
2025-05-20,9.71,10.73,9.5,10.518,222412,9.71,10.73,9.5,10.518,222412,0.0,1.0
2025-05-21,9.95,10.34,9.51,9.99,202364,9.95,10.34,9.51,9.99,202364,0.0,1.0
2025-05-22,9.48,10.2,9.3,9.63,232206,9.48,10.2,9.3,9.63,232206,0.0,1.0
2025-05-23,9.81,10.09,9.09,9.09,249567,9.81,10.09,9.09,9.09,249567,0.0,1.0
2025-05-27,9.88,10.6999,9.5,9.91,215802,9.88,10.6999,9.5,9.91,215802,0.0,1.0
2025-05-28,8.2,9.93,8.19,9.68,252370,8.2,9.93,8.19,9.68,252370,0.0,1.0
2025-05-29,9.52,10.29,8.64,8.64,191725,9.52,10.29,8.64,8.64,191725,0.0,1.0
2025-05-30,9.305,9.98,9.2,9.42,69564,9.305,9.98,9.2,9.42,69564,0.0,1.0
2025-06-02,9.21,9.88,9.2,9.3,11403,9.21,9.88,9.2,9.3,11403,0.0,1.0
2025-06-03,9.77,9.79,9.3,9.3,102167,9.77,9.79,9.3,9.3,102167,0.0,1.0
2025-06-04,10.4,10.47,9.6,9.8,138391,10.4,10.47,9.6,9.8,138391,0.0,1.0
2025-06-05,9.75,11.28,9.23,10.55,235645,9.75,11.28,9.23,10.55,235645,0.0,1.0
2025-06-06,9.73,10.38,9.5,10.38,76151,9.73,10.38,9.5,10.38,76151,0.0,1.0
2025-06-09,10.49,10.5,9.67,10.07,117042,10.49,10.5,9.67,10.07,117042,0.0,1.0
2025-06-10,10.28,10.675,9.95,10.675,174109,10.28,10.675,9.95,10.675,174109,0.0,1.0
2025-06-11,10.72,11.0,10.25,10.48,162339,10.72,11.0,10.25,10.48,162339,0.0,1.0
2025-06-12,11.37,11.37,10.5,10.5,182356,11.37,11.37,10.5,10.5,182356,0.0,1.0
2025-06-13,11.79,11.88,11.17,11.17,160856,11.79,11.88,11.17,11.17,160856,0.0,1.0
2025-06-16,12.47,12.84,11.815,11.99,659935,12.47,12.84,11.815,11.99,659935,0.0,1.0
2025-06-17,11.73,12.66,11.54,12.4,228712,11.73,12.66,11.54,12.4,228712,0.0,1.0
2025-06-18,11.97,12.26,11.5,11.64,170292,11.97,12.26,11.5,11.64,170292,0.0,1.0
2025-06-20,11.84,12.35,11.0,11.65,247306,11.84,12.35,11.0,11.65,247306,0.0,1.0
2025-06-23,11.69,12.3,11.29,11.63,156203,11.69,12.3,11.29,11.63,156203,0.0,1.0
2025-06-24,11.0,11.8,11.0,11.8,173434,11.0,11.8,11.0,11.8,173434,0.0,1.0
2025-06-25,10.84,11.15,10.8,10.95,112538,10.84,11.15,10.8,10.95,112538,0.0,1.0
2025-06-26,10.95,11.165,10.54,10.8,66379,10.95,11.165,10.54,10.8,66379,0.0,1.0
2025-06-27,11.29,11.46,10.61,10.99,117405,11.29,11.46,10.61,10.99,117405,0.0,1.0
2025-06-30,11.03,12.0,10.66,11.47,319983,11.03,12.0,10.66,11.47,319983,0.0,1.0
2025-07-01,9.51,11.07,9.5,10.57,203963,9.51,11.07,9.5,10.57,203963,0.0,1.0
2025-07-02,9.22,9.89,9.21,9.7,196773,9.22,9.89,9.21,9.7,196773,0.0,1.0
2025-07-03,8.6,10.2,8.4,10.2,296997,8.6,10.2,8.4,10.2,296997,0.0,1.0
2025-07-07,9.6,9.93,9.17,9.3,393674,9.6,9.93,9.17,9.3,393674,0.0,1.0
2025-07-08,9.02,10.0,8.96,9.8,144443,9.02,10.0,8.96,9.8,144443,0.0,1.0
2025-07-09,8.82,9.17,8.82,8.91,74409,8.82,9.17,8.82,8.91,74409,0.0,1.0
2025-07-10,8.77,9.67,8.7,9.61,441340,8.77,9.67,8.7,9.61,441340,0.0,1.0
2025-07-11,8.58,9.4,8.5,9.2,168337,8.58,9.4,8.5,9.2,168337,0.0,1.0
2025-07-14,8.86,9.3,8.5,8.5,244898,8.86,9.3,8.5,8.5,244898,0.0,1.0
2025-07-15,9.21,9.45,8.73,8.84,399618,9.21,9.45,8.73,8.84,399618,0.0,1.0
2025-07-16,8.98,9.29,8.86,9.04,94678,8.98,9.29,8.86,9.04,94678,0.0,1.0
2025-07-17,8.49,9.1664,8.25,8.92,278515,8.49,9.1664,8.25,8.92,278515,0.0,1.0
2025-07-18,7.28,8.6965,7.03,8.63,373446,7.28,8.6965,7.03,8.63,373446,0.0,1.0
2025-07-21,7.66,8.2199,7.46,7.73,321691,7.66,8.2199,7.46,7.73,321691,0.0,1.0
2025-07-22,7.36,7.89,7.28,7.66,97370,7.36,7.89,7.28,7.66,97370,0.0,1.0
2025-07-23,7.64,7.7399,7.18,7.45,77259,7.64,7.7399,7.18,7.45,77259,0.0,1.0
2025-07-24,7.43,7.7718,7.05,7.5,177370,7.43,7.7718,7.05,7.5,177370,0.0,1.0
2025-07-25,7.26,7.545,7.113,7.2,86743,7.26,7.545,7.113,7.2,86743,0.0,1.0
2025-07-28,7.1,7.48,7.095,7.355,109321,7.1,7.48,7.095,7.355,109321,0.0,1.0
2025-07-29,6.64,7.23,6.22,7.09,328490,6.64,7.23,6.22,7.09,328490,0.0,1.0
2025-07-30,7.07,7.115,6.55,6.64,243504,7.07,7.115,6.55,6.64,243504,0.0,1.0
2025-07-31,6.86,7.205,6.8,6.93,93296,6.86,7.205,6.8,6.93,93296,0.0,1.0
2025-08-01,6.72,7.06,6.7,6.7,109525,6.72,7.06,6.7,6.7,109525,0.0,1.0
2025-08-04,6.89,7.0,6.83,6.83,51072,6.89,7.0,6.83,6.83,51072,0.0,1.0
2025-08-05,6.99,7.11,6.905,7.0,75095,6.99,7.11,6.905,7.0,75095,0.0,1.0
2025-08-06,6.92,7.05,6.7328,6.81,102911,6.92,7.05,6.7328,6.81,102911,0.0,1.0
2025-08-07,7.21,7.602,7.055,7.055,153587,7.21,7.602,7.055,7.055,153587,0.0,1.0
2025-08-08,6.56,7.4,6.56,7.04,79384,6.56,7.4,6.56,7.04,79384,0.0,1.0
2025-08-11,6.6,7.05,6.6,6.7,58395,6.6,7.05,6.6,6.7,58395,0.0,1.0
2025-08-12,6.6,6.89,6.56,6.56,111500,6.6,6.89,6.56,6.56,111500,0.0,1.0
2025-08-13,6.58,6.78,6.56,6.6,45099,6.58,6.78,6.56,6.6,45099,0.0,1.0
2025-08-14,6.52,6.775,6.41,6.55,27369,6.52,6.775,6.41,6.55,27369,0.0,1.0
2025-08-15,5.59,6.54,5.305,6.52,236085,5.59,6.54,5.305,6.52,236085,0.0,1.0
2025-08-18,5.34,5.95,4.81,5.84,244627,5.34,5.95,4.81,5.84,244627,0.0,1.0
2025-08-19,5.14,5.24,4.95,5.09,125444,5.14,5.24,4.95,5.09,125444,0.0,1.0
2025-08-20,4.91,5.07,4.81,5.0,121729,4.91,5.07,4.81,5.0,121729,0.0,1.0
2025-08-21,4.89,5.07,4.89,5.07,78376,4.89,5.07,4.89,5.07,78376,0.0,1.0
2025-08-22,4.68,5.0633,4.45,4.9,233168,4.68,5.0633,4.45,4.9,233168,0.0,1.0
2025-08-25,4.26,4.765,4.1,4.765,181758,4.26,4.765,4.1,4.765,181758,0.0,1.0
2025-08-26,3.98,4.292,3.9001,4.2,72464,3.98,4.292,3.9001,4.2,72464,0.0,1.0
2025-08-27,3.88,4.19,3.55,4.16,257511,3.88,4.19,3.55,4.16,257511,0.0,1.0
2025-08-28,3.89,4.16,3.7,3.92,131793,3.89,4.16,3.7,3.92,131793,0.0,1.0
2025-08-29,3.6,3.91,3.6,3.91,87076,3.6,3.91,3.6,3.91,87076,0.0,1.0
2025-09-02,3.5,3.73,3.45,3.58,148556,3.5,3.73,3.45,3.58,148556,0.0,1.0
2025-09-03,3.83,3.975,3.55,3.66,146707,3.83,3.975,3.55,3.66,146707,0.0,1.0
2025-09-04,3.78,3.92,3.58,3.82,113872,3.78,3.92,3.58,3.82,113872,0.0,1.0
2025-09-05,3.98,4.1124,3.71,3.78,146604,3.98,4.1124,3.71,3.78,146604,0.0,1.0
2025-09-08,4.43,4.5,3.9798,3.98,224953,4.43,4.5,3.9798,3.98,224953,0.0,1.0
2025-09-09,4.28,4.55,4.28,4.28,204492,4.28,4.55,4.28,4.28,204492,0.0,1.0
2025-09-10,4.16,5.27,3.53,4.35,508528,4.16,5.27,3.53,4.35,508528,0.0,1.0
2025-09-11,4.2,4.48,4.01,4.01,102986,4.2,4.48,4.01,4.01,102986,0.0,1.0
2025-09-12,4.14,4.26,4.0,4.24,93632,4.14,4.26,4.0,4.24,93632,0.0,1.0
2025-09-15,4.36,4.43,4.03,4.04,129177,4.36,4.43,4.03,4.04,129177,0.0,1.0
2025-09-16,4.13,4.45,3.9896,4.45,110952,4.13,4.45,3.9896,4.45,110952,0.0,1.0
2025-09-17,4.13,4.27,3.99,4.21,147340,4.13,4.27,3.99,4.21,147340,0.0,1.0
2025-09-18,4.15,4.26,3.93,4.01,116518,4.15,4.26,3.93,4.01,116518,0.0,1.0
2025-09-19,3.94,4.23,3.9,4.0,157376,3.94,4.23,3.9,4.0,157376,0.0,1.0
2025-09-22,4.29,4.37,3.8286,4.1,609190,4.29,4.37,3.8286,4.1,609190,0.0,1.0
2025-09-23,3.84,4.34,3.76,4.29,162105,3.84,4.34,3.76,4.29,162105,0.0,1.0
2025-09-24,3.725,4.05,3.62,3.8059,179426,3.725,4.05,3.62,3.8059,179426,0.0,1.0
2025-09-25,3.63,3.755,3.52,3.61,130552,3.63,3.755,3.52,3.61,130552,0.0,1.0
2025-09-26,3.44,3.74,3.4,3.74,143871,3.44,3.74,3.4,3.74,143871,0.0,1.0
2025-09-29,3.53,3.74,3.365,3.7,231298,3.53,3.74,3.365,3.7,231298,0.0,1.0
2025-09-30,3.35,3.7,3.2,3.6,166385,3.35,3.7,3.2,3.6,166385,0.0,1.0
2025-10-01,3.2,3.33,3.06,3.33,154637,3.2,3.33,3.06,3.33,154637,0.0,1.0
2025-10-02,3.41,3.4499,3.03,3.19,183232,3.41,3.4499,3.03,3.19,183232,0.0,1.0
2025-10-03,3.21,3.39,3.07,3.31,122766,3.21,3.39,3.07,3.31,122766,0.0,1.0
2025-10-06,2.91,3.37,2.82,3.37,228883,2.91,3.37,2.82,3.37,228883,0.0,1.0
2025-10-07,3.01,3.11,2.83,2.9562,110447,3.01,3.11,2.83,2.9562,110447,0.0,1.0
2025-10-08,3.0,3.06,2.86,3.06,118441,3.0,3.06,2.86,3.06,118441,0.0,1.0
2025-10-09,2.87,2.995,2.73,2.97,162357,2.87,2.995,2.73,2.97,162357,0.0,1.0
2025-10-10,2.64,2.82,2.51,2.81,238240,2.64,2.82,2.51,2.81,238240,0.0,1.0
2025-10-13,2.44,2.55,2.2,2.54,302113,2.44,2.55,2.2,2.54,302113,0.0,1.0
2025-10-14,2.59,2.61,2.23,2.41,168506,2.59,2.61,2.23,2.41,168506,0.0,1.0
2025-10-15,2.65,2.7,2.53,2.55,268278,2.65,2.7,2.53,2.55,268278,0.0,1.0
2025-10-16,2.24,2.7,2.22,2.675,256136,2.24,2.7,2.22,2.675,256136,0.0,1.0
2025-10-17,2.11,2.2969,2.06,2.24,203552,2.11,2.2969,2.06,2.24,203552,0.0,1.0
2025-10-20,2.15,2.25,2.0,2.06,191996,2.15,2.25,2.0,2.06,191996,0.0,1.0
2025-10-21,2.13,2.26,2.0,2.18,207118,2.13,2.26,2.0,2.18,207118,0.0,1.0
2025-10-22,2.02,2.21,2.02,2.12,340322,2.02,2.21,2.02,2.12,340322,0.0,1.0
2025-10-23,2.17,2.23,2.04,2.12,250903,2.17,2.23,2.04,2.12,250903,0.0,1.0
2025-10-24,2.13,2.235,2.08,2.11,154349,2.13,2.235,2.08,2.11,154349,0.0,1.0
2025-10-27,2.18,2.21,2.05,2.21,187086,2.18,2.21,2.05,2.21,187086,0.0,1.0
2025-10-28,1.91,2.19,1.82,2.18,295925,1.91,2.19,1.82,2.18,295925,0.0,1.0
2025-10-29,1.9,1.94,1.82,1.91,93688,1.9,1.94,1.82,1.91,93688,0.0,1.0
2025-10-30,1.79,1.89,1.7,1.86,43013,1.79,1.89,1.7,1.86,43013,0.0,1.0
2025-10-31,1.86,1.91,1.75,1.8,48027,1.86,1.91,1.75,1.8,48027,0.0,1.0
2025-11-03,1.85,1.94,1.81,1.94,25431,1.85,1.94,1.81,1.94,25431,0.0,1.0
2025-11-04,1.78,1.85,1.75,1.85,60849,1.78,1.85,1.75,1.85,60849,0.0,1.0
2025-11-05,1.82,1.935,1.75,1.75,67544,1.82,1.935,1.75,1.75,67544,0.0,1.0
2025-11-06,1.77,1.85,1.76,1.85,33215,1.77,1.85,1.76,1.85,33215,0.0,1.0
2025-11-07,1.74,1.78,1.72,1.73,37333,1.74,1.78,1.72,1.73,37333,0.0,1.0
2025-11-10,1.81,1.84,1.75,1.795,24334,1.81,1.84,1.75,1.795,24334,0.0,1.0
2025-11-11,1.72,1.8135,1.72,1.76,38337,1.72,1.8135,1.72,1.76,38337,0.0,1.0
2025-11-12,1.75,1.806,1.73,1.806,38638,1.75,1.806,1.73,1.806,38638,0.0,1.0
2025-11-13,1.53,1.78,1.52,1.75,108888,1.53,1.78,1.52,1.75,108888,0.0,1.0
2025-11-14,1.6,1.6299,1.52,1.52,33165,1.6,1.6299,1.52,1.52,33165,0.0,1.0
2025-11-17,1.48,1.62,1.46,1.62,137160,1.48,1.62,1.46,1.62,137160,0.0,1.0
2025-11-18,1.38,1.5212,1.23,1.47,184167,1.38,1.5212,1.23,1.47,184167,0.0,1.0
2025-11-19,1.24,1.3764,1.24,1.35,79064,1.24,1.3764,1.24,1.35,79064,0.0,1.0
2025-11-20,1.27,1.395,1.25,1.32,44231,1.27,1.395,1.25,1.32,44231,0.0,1.0
2025-11-21,1.36,1.59,1.31,1.36,53728,1.36,1.59,1.31,1.36,53728,0.0,1.0
2025-11-24,1.36,1.45,1.31,1.32,47587,1.36,1.45,1.31,1.32,47587,0.0,1.0
2025-11-25,1.58,1.64,1.345,1.37,193202,1.58,1.64,1.345,1.37,193202,0.0,1.0
2025-11-26,2.47,3.16,2.3,2.7,89884806,2.47,3.16,2.3,2.7,89884806,0.0,1.0