date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-03-14,15.9818,16.19,15.9818,16.19,167,15.9818,16.19,15.9818,16.19,167,0.0,1.0
2025-03-17,16.9418,16.9418,15.759,16.0,1314,16.9418,16.9418,15.759,16.0,1314,0.0,1.0
2025-03-18,15.5453,15.9,15.24,15.9,2066,15.5453,15.9,15.24,15.9,2066,0.0,1.0
2025-03-19,17.0055,17.24,16.68,16.685,1373,17.0055,17.24,16.68,16.685,1373,0.0,1.0
2025-03-20,17.043,17.6994,16.71,16.78,28632,17.043,17.6994,16.71,16.78,28632,0.0,1.0
2025-03-21,16.9621,16.9621,16.04,16.15,28940,16.9621,16.9621,16.04,16.15,28940,0.0,1.0
2025-03-24,19.2859,19.2859,18.16,18.17,25956,19.2859,19.2859,18.16,18.17,25956,0.0,1.0
2025-03-25,19.5056,19.719,18.41,19.01,24811,19.5056,19.719,18.41,19.01,24811,0.0,1.0
2025-03-26,17.6069,19.7237,17.5532,19.31,4601,17.6069,19.7237,17.5532,19.31,4601,0.0,1.0
2025-03-27,16.6484,17.5104,16.54,17.24,2904,16.6484,17.5104,16.54,17.24,2904,0.0,1.0
2025-03-28,13.9992,15.86,13.9992,15.86,20345,13.9992,15.86,13.9992,15.86,20345,0.0,1.0
2025-03-31,13.7075,13.7075,13.0904,13.22,570,13.7075,13.7075,13.0904,13.22,570,0.0,1.0
2025-04-01,14.0349,14.298,13.3449,13.46,37832,14.0349,14.298,13.3449,13.46,37832,0.0,1.0
2025-04-02,15.3816,15.3816,14.5,14.52,24127,15.3816,15.3816,14.5,14.52,24127,0.0,1.0
2025-04-03,13.3127,13.37,12.56,12.98,15277,13.3127,13.37,12.56,12.98,15277,0.0,1.0
2025-04-04,11.6928,11.93,10.61,11.23,1844,11.6928,11.93,10.61,11.23,1844,0.0,1.0
2025-04-07,11.2069,12.65,9.35,9.35,94261,11.2069,12.65,9.35,9.35,94261,0.0,1.0
2025-04-08,10.3394,12.61,9.9136,12.45,13031,10.3394,12.61,9.9136,12.45,13031,0.0,1.0
2025-04-09,13.9148,13.94,10.756,10.78,17579,13.9148,13.94,10.756,10.78,17579,0.0,1.0
2025-04-10,12.7201,13.385,11.64,13.11,2596,12.7201,13.385,11.64,13.11,2596,0.0,1.0
2025-04-11,13.5806,13.78,12.691,12.71,1972,13.5806,13.78,12.691,12.71,1972,0.0,1.0
2025-04-14,13.7748,14.5,13.7748,13.95,778,13.7748,14.5,13.7748,13.95,778,0.0,1.0
2025-04-15,13.5722,13.81,13.32,13.81,2691,13.5722,13.81,13.32,13.81,2691,0.0,1.0
2025-04-16,12.9976,13.3599,12.77,13.01,1070,12.9976,13.3599,12.77,13.01,1070,0.0,1.0
2025-04-17,13.4404,13.652,13.4404,13.46,6806,13.4404,13.652,13.4404,13.46,6806,0.0,1.0
2025-04-21,13.423,13.423,13.423,13.423,283,13.423,13.423,13.423,13.423,283,0.0,1.0
2025-04-22,15.71,16.07,15.53,15.53,8017,15.71,16.07,15.53,15.53,8017,0.0,1.0
2025-04-23,16.565,17.33,16.37,17.08,5550,16.565,17.33,16.37,17.08,5550,0.0,1.0
2025-04-24,18.045,18.05,17.07,17.2,4790,18.045,18.05,17.07,17.2,4790,0.0,1.0
2025-04-25,19.013,19.305,18.625,18.97,4724,19.013,19.305,18.625,18.97,4724,0.0,1.0
2025-04-28,18.2193,18.4371,17.0059,18.4371,5789,18.2193,18.4371,17.0059,18.4371,5789,0.0,1.0
2025-04-29,18.393,18.4801,18.295,18.299,1449,18.393,18.4801,18.295,18.299,1449,0.0,1.0
2025-04-30,17.7413,17.75,17.181,17.181,3139,17.7413,17.75,17.181,17.181,3139,0.0,1.0
2025-05-01,17.5663,18.401,17.5663,18.31,3374,17.5663,18.401,17.5663,18.31,3374,0.0,1.0
2025-05-02,18.1175,18.481,17.995,17.995,1898,18.1175,18.481,17.995,17.995,1898,0.0,1.0
2025-05-05,17.1591,17.649,17.05,17.3204,5078,17.1591,17.649,17.05,17.3204,5078,0.0,1.0
2025-05-06,16.7405,16.8155,16.355,16.355,1362,16.7405,16.8155,16.355,16.355,1362,0.0,1.0
2025-05-07,16.6194,17.04,16.3,17.04,2482,16.6194,17.04,16.3,17.04,2482,0.0,1.0
2025-05-08,18.322,18.89,17.93,18.08,16913,18.322,18.89,17.93,18.08,16913,0.0,1.0
2025-05-09,17.006,19.46,17.0,17.64,17673,17.006,19.46,17.0,17.64,17673,0.0,1.0
2025-05-12,18.3009,19.06,18.2,18.5,17021,18.3009,19.06,18.2,18.5,17021,0.0,1.0
2025-05-13,27.2224,27.57,22.61,22.69,53920,27.2224,27.57,22.61,22.69,53920,0.0,1.0
2025-05-14,28.4554,28.56,26.66,27.2,12909,28.4554,28.56,26.66,27.2,12909,0.0,1.0
2025-05-15,24.03,27.02,23.5,26.91,41767,24.03,27.02,23.5,26.91,41767,0.0,1.0
2025-05-16,28.71,29.279,25.909,25.98,30314,28.71,29.279,25.909,25.98,30314,0.0,1.0
2025-05-19,28.12,28.83,27.72,28.04,29211,28.12,28.83,27.72,28.04,29211,0.0,1.0
2025-05-20,27.54,28.49,26.8001,28.49,8423,27.54,28.49,26.8001,28.49,8423,0.0,1.0
2025-05-21,27.1672,29.0,27.01,27.601,20951,27.1672,29.0,27.01,27.601,20951,0.0,1.0
2025-05-22,29.8091,30.71,28.25,28.75,8704,29.8091,30.71,28.25,28.75,8704,0.0,1.0
2025-05-23,27.9123,28.64,27.9123,27.99,9663,27.9123,28.64,27.9123,27.99,9663,0.0,1.0
2025-05-27,28.5,28.93,28.2701,28.44,19443,28.5,28.93,28.2701,28.44,19443,0.0,1.0
2025-05-28,26.0038,27.0,25.9,26.85,19044,26.0038,27.0,25.9,26.85,19044,0.0,1.0
2025-05-29,24.7485,26.25,24.5,26.122,9940,24.7485,26.25,24.5,26.122,9940,0.0,1.0
2025-05-30,24.2769,24.93,23.9701,24.32,4361,24.2769,24.93,23.9701,24.32,4361,0.0,1.0
2025-06-02,24.1858,24.1858,23.82,23.82,1821,24.1858,24.1858,23.82,23.82,1821,0.0,1.0
2025-06-03,26.673,26.98,25.05,25.05,14951,26.673,26.98,25.05,25.05,14951,0.0,1.0
2025-06-04,26.0357,26.83,25.7678,26.8,6471,26.0357,26.83,25.7678,26.8,6471,0.0,1.0
2025-06-05,23.67,26.82,23.55,26.61,5387,23.67,26.82,23.55,26.61,5387,0.0,1.0
2025-06-06,24.9847,25.58,24.9847,25.32,5495,24.9847,25.58,24.9847,25.32,5495,0.0,1.0
2025-06-09,26.0641,26.23,25.201,25.69,7837,26.0641,26.23,25.201,25.69,7837,0.0,1.0
2025-06-10,25.6907,26.769,25.5,26.76,8241,25.6907,26.769,25.5,26.76,8241,0.0,1.0
2025-06-11,24.795,26.44,24.69,26.03,5017,24.795,26.44,24.69,26.03,5017,0.0,1.0
2025-06-12,22.9113,24.01,22.731,23.6791,7686,22.9113,24.01,22.731,23.6791,7686,0.0,1.0
2025-06-13,23.23,23.23,22.15,22.15,1293,23.23,23.23,22.15,22.15,1293,0.0,1.0
2025-06-16,26.7392,27.0,24.8638,24.8638,7688,26.7392,27.0,24.8638,24.8638,7688,0.0,1.0
2025-06-17,25.14,26.06,24.61,25.84,4807,25.14,26.06,24.61,25.84,4807,0.0,1.0
2025-06-18,33.3594,34.1559,24.88,25.429,53334,33.3594,34.1559,24.88,25.429,53334,0.0,1.0
2025-06-20,36.49,36.7888,34.1,35.33,67585,36.49,36.7888,34.1,35.33,67585,0.0,1.0
2025-06-23,36.05,37.6186,33.56,34.72,35842,36.05,37.6186,33.56,34.72,35842,0.0,1.0
2025-06-24,44.92,45.51,37.61,37.86,40065,44.92,45.51,37.61,37.86,40065,0.0,1.0
2025-06-25,47.67,50.9,45.2828,48.84,93241,47.67,50.9,45.2828,48.84,93241,0.0,1.0
2025-06-26,52.79,54.3,47.58,47.58,58719,52.79,54.3,47.58,47.58,58719,0.0,1.0
2025-06-27,46.57,51.94,44.93,51.38,58499,46.57,51.94,44.93,51.38,58499,0.0,1.0
2025-06-30,45.87,48.23,45.3,48.02,46827,45.87,48.23,45.3,48.02,46827,0.0,1.0
2025-07-01,41.86,45.45,41.49,42.5,26021,41.86,45.45,41.49,42.5,26021,0.0,1.0
2025-07-02,46.64,47.05,43.44,43.59,23977,46.64,47.05,43.44,43.59,23977,0.0,1.0
2025-07-03,47.03,47.03,45.23,45.23,10436,47.03,47.03,45.23,45.23,10436,0.0,1.0
2025-07-07,47.31,48.56,45.79,46.72,17872,47.31,48.56,45.79,46.72,17872,0.0,1.0
2025-07-08,46.54,50.08,44.9795,48.75,37633,46.54,50.08,44.9795,48.75,37633,0.0,1.0
2025-07-09,51.61,51.61,46.3,47.74,34739,51.61,51.61,46.3,47.74,34739,0.0,1.0
2025-07-10,55.78,55.78,50.86,51.35,38366,55.78,55.78,50.86,51.35,38366,0.0,1.0
2025-07-11,54.99,57.55,53.061,55.76,47458,54.99,57.55,53.061,55.76,47458,0.0,1.0
2025-07-14,57.26,58.439,55.93,56.93,145527,57.26,58.439,55.93,56.93,145527,0.0,1.0
2025-07-15,55.28,58.7,51.44,56.28,142445,55.28,58.7,51.44,56.28,142445,0.0,1.0
2025-07-16,58.2159,60.12,56.61,56.72,33229,58.2159,60.12,56.61,56.72,33229,0.0,1.0
2025-07-17,61.8994,63.24,58.02,58.3,60878,61.8994,63.24,58.02,58.3,60878,0.0,1.0
2025-07-18,64.37,71.9888,61.15,64.49,83643,64.37,71.9888,61.15,64.49,83643,0.0,1.0
2025-07-21,62.7227,69.43,62.43,66.4,121348,62.7227,69.43,62.43,66.4,121348,0.0,1.0
2025-07-22,59.9131,64.22,57.0,64.22,53687,59.9131,64.22,57.0,64.22,53687,0.0,1.0
2025-07-23,57.6583,57.84,54.69,57.84,60588,57.6583,57.84,54.69,57.84,60588,0.0,1.0
2025-07-24,57.5119,59.8903,56.31,59.79,34002,57.5119,59.8903,56.31,59.79,34002,0.0,1.0
2025-07-25,55.9302,57.5391,54.735,55.86,28183,55.9302,57.5391,54.735,55.86,28183,0.0,1.0
2025-07-28,52.4391,56.82,51.355,56.48,82322,52.4391,56.82,51.355,56.48,82322,0.0,1.0
2025-07-29,50.1023,53.65,48.74,53.56,67622,50.1023,53.65,48.74,53.56,67622,0.0,1.0
2025-07-30,51.7078,54.2424,50.6502,53.23,79570,51.7078,54.2424,50.6502,53.23,79570,0.0,1.0
2025-07-31,51.7948,54.3,51.61,53.36,70381,51.7948,54.3,51.61,53.36,70381,0.0,1.0
2025-08-01,34.6558,40.38,33.49,39.96,159226,34.6558,40.38,33.49,39.96,159226,0.0,1.0
2025-08-04,35.2128,36.429,33.72,35.55,110966,35.2128,36.429,33.72,35.55,110966,0.0,1.0
2025-08-05,30.7142,33.96,30.6201,32.84,120607,30.7142,33.96,30.6201,32.84,120607,0.0,1.0
2025-08-06,31.8444,31.998,29.8,30.51,85274,31.8444,31.998,29.8,30.51,85274,0.0,1.0
2025-08-07,33.3574,34.63,32.74,33.52,106373,33.3574,34.63,32.74,33.52,106373,0.0,1.0
2025-08-08,33.2513,33.825,31.3,33.55,68944,33.2513,33.825,31.3,33.55,68944,0.0,1.0
2025-08-11,35.1724,38.15,35.11,35.7,182887,35.1724,38.15,35.11,35.7,182887,0.0,1.0
2025-08-12,35.8015,37.38,34.13,37.36,95497,35.8015,37.38,34.13,37.36,95497,0.0,1.0
2025-08-13,36.7851,40.7,35.66,37.02,156482,36.7851,40.7,35.66,37.02,156482,0.0,1.0
2025-08-14,36.32,36.76,34.57,35.03,81212,36.32,36.76,34.57,35.03,81212,0.0,1.0
2025-08-15,34.6434,35.83,34.0,35.72,48168,34.6434,35.83,34.0,35.72,48168,0.0,1.0
2025-08-18,35.2923,36.01,32.35,33.15,69203,35.2923,36.01,32.35,33.15,69203,0.0,1.0
2025-08-19,31.1535,35.605,31.11,35.27,70724,31.1535,35.605,31.11,35.27,70724,0.0,1.0
2025-08-20,31.5925,32.01,29.13,31.51,42422,31.5925,32.01,29.13,31.51,42422,0.0,1.0
2025-08-21,30.7122,31.62,30.53,31.26,35492,30.7122,31.62,30.53,31.26,35492,0.0,1.0
2025-08-22,34.6927,35.16,30.38,30.7,111697,34.6927,35.16,30.38,30.7,111697,0.0,1.0
2025-08-25,31.6868,33.7,31.62,32.97,85926,31.6868,33.7,31.62,32.97,85926,0.0,1.0
2025-08-26,32.2038,32.319,30.52,31.36,52643,32.2038,32.319,30.52,31.36,52643,0.0,1.0
2025-08-27,32.3092,32.89,31.84,32.09,32645,32.3092,32.89,31.84,32.09,32645,0.0,1.0
2025-08-28,32.2183,33.62,31.8,33.62,88764,32.2183,33.62,31.8,33.62,88764,0.0,1.0
2025-08-29,31.2908,31.96,30.7,31.73,28786,31.2908,31.96,30.7,31.73,28786,0.0,1.0
2025-09-02,31.067,32.4718,29.99,30.44,26368,31.067,32.4718,29.99,30.44,26368,0.0,1.0
2025-09-03,30.7525,31.915,30.72,30.98,27426,30.7525,31.915,30.72,30.98,27426,0.0,1.0
2025-09-04,31.6589,31.82,30.32,30.81,29343,31.6589,31.82,30.32,30.81,29343,0.0,1.0
2025-09-05,30.0441,33.37,28.79,33.18,76288,30.0441,33.37,28.79,33.18,76288,0.0,1.0
2025-09-08,30.7146,31.48,29.8,30.32,22662,30.7146,31.48,29.8,30.32,22662,0.0,1.0
2025-09-09,34.0434,34.1033,30.96,30.98,40777,34.0434,34.1033,30.96,30.98,40777,0.0,1.0
2025-09-10,33.2828,36.0899,32.9813,34.6,64999,33.2828,36.0899,32.9813,34.6,64999,0.0,1.0
2025-09-11,35.0592,35.37,33.42,33.85,59106,35.0592,35.37,33.42,33.85,59106,0.0,1.0
2025-09-12,34.8633,36.0,34.26,35.95,49834,34.8633,36.0,34.26,35.95,49834,0.0,1.0
2025-09-15,35.7002,35.92,34.48,34.8,49656,35.7002,35.92,34.48,34.8,49656,0.0,1.0
2025-09-16,35.8256,37.08,34.48,36.74,180321,35.8256,37.08,34.48,36.74,180321,0.0,1.0
2025-09-17,34.3,35.95,32.25,35.51,173406,34.3,35.95,32.25,35.51,173406,0.0,1.0
2025-09-18,38.94,40.79,34.861,35.59,97414,38.94,40.79,34.861,35.59,97414,0.0,1.0
2025-09-19,38.8689,40.38,37.72,38.83,101756,38.8689,40.38,37.72,38.83,101756,0.0,1.0
2025-09-22,36.4792,37.34,35.6088,36.77,54699,36.4792,37.34,35.6088,36.77,54699,0.0,1.0
2025-09-23,33.98,37.1888,33.36,36.73,51682,33.98,37.1888,33.36,36.73,51682,0.0,1.0
2025-09-24,34.21,35.235,34.13,34.66,25442,34.21,35.235,34.13,34.66,25442,0.0,1.0
2025-09-25,31.0003,33.27,30.89,32.22,64910,31.0003,33.27,30.89,32.22,64910,0.0,1.0
2025-09-26,32.0922,32.365,30.29,31.0,50078,32.0922,32.365,30.29,31.0,50078,0.0,1.0
2025-09-29,36.5123,36.53,33.05,33.08,65122,36.5123,36.53,33.05,33.08,65122,0.0,1.0
2025-09-30,37.2453,37.289,35.53,35.53,30430,37.2453,37.289,35.53,35.53,30430,0.0,1.0
2025-10-01,39.1544,39.9,38.09,38.5,43377,39.1544,39.9,38.09,38.5,43377,0.0,1.0
2025-10-02,44.9583,45.83,41.05,41.05,114608,44.9583,45.83,41.05,41.05,114608,0.0,1.0
2025-10-03,46.8296,47.51,44.4603,45.32,68955,46.8296,47.51,44.4603,45.32,68955,0.0,1.0
2025-10-06,48.2162,49.813,47.0,49.18,70295,48.2162,49.813,47.0,49.18,70295,0.0,1.0
2025-10-07,45.72,48.55,42.7675,48.55,54557,45.72,48.55,42.7675,48.55,54557,0.0,1.0
2025-10-08,48.5091,49.16,45.73,46.58,44612,48.5091,49.16,45.73,46.58,44612,0.0,1.0
2025-10-09,48.2845,49.57,47.21,47.75,75369,48.2845,49.57,47.21,47.75,75369,0.0,1.0
2025-10-10,40.8125,52.0,39.48,48.74,125104,40.8125,52.0,39.48,48.74,125104,0.0,1.0
2025-10-13,40.8418,42.72,37.9,41.905,73732,40.8418,42.72,37.9,41.905,73732,0.0,1.0
2025-10-14,37.3294,39.74,36.09,37.15,50892,37.3294,39.74,36.09,37.15,50892,0.0,1.0
2025-10-15,36.1346,38.5781,35.44,38.11,40793,36.1346,38.5781,35.44,38.11,40793,0.0,1.0
2025-10-16,34.8391,37.33,34.46,36.66,38985,34.8391,37.33,34.46,36.66,38985,0.0,1.0
2025-10-17,35.88,35.91,32.04,32.33,42421,35.88,35.91,32.04,32.33,42421,0.0,1.0
2025-10-20,37.59,39.64,36.77,37.32,124846,37.59,39.64,36.77,37.32,124846,0.0,1.0
2025-10-21,36.4463,37.55,35.71,36.96,40267,36.4463,37.55,35.71,36.96,40267,0.0,1.0
2025-10-22,32.4734,35.47,30.44,35.28,57484,32.4734,35.47,30.44,35.28,57484,0.0,1.0
2025-10-23,33.0136,33.995,32.27,33.05,22030,33.0136,33.995,32.27,33.05,22030,0.0,1.0
2025-10-24,39.39,39.82,35.08,35.45,151333,39.39,39.82,35.08,35.45,151333,0.0,1.0
2025-10-27,40.923,43.3691,39.99,41.13,113205,40.923,43.3691,39.99,41.13,113205,0.0,1.0
2025-10-28,39.5245,42.35,39.3647,41.44,54589,39.5245,42.35,39.3647,41.44,54589,0.0,1.0
2025-10-29,37.9913,39.95,37.35,39.95,45249,37.9913,39.95,37.35,39.95,45249,0.0,1.0
2025-10-30,33.7261,36.95,33.67,36.95,63956,33.7261,36.95,33.67,36.95,63956,0.0,1.0
2025-10-31,36.8402,40.184,35.35,35.35,81571,36.8402,40.184,35.35,35.35,81571,0.0,1.0
2025-11-03,33.7648,36.31,32.98,35.95,66468,33.7648,36.31,32.98,35.95,66468,0.0,1.0
2025-11-04,29.0249,32.5,28.992,31.25,64645,29.0249,32.5,28.992,31.25,64645,0.0,1.0
2025-11-05,31.2638,32.15,30.0,30.69,45398,31.2638,32.15,30.0,30.69,45398,0.0,1.0
2025-11-06,26.5994,30.75,26.5,30.75,79355,26.5994,30.75,26.5,30.75,79355,0.0,1.0
2025-11-07,29.019,29.266,24.5,25.65,74017,29.019,29.266,24.5,25.65,74017,0.0,1.0
2025-11-10,30.7532,31.79,29.77,31.71,57071,30.7532,31.79,29.77,31.71,57071,0.0,1.0
2025-11-11,27.9419,30.22,27.9419,29.46,29514,27.9419,30.22,27.9419,29.46,29514,0.0,1.0
2025-11-12,28.0066,29.235,27.6,28.96,31843,28.0066,29.235,27.6,28.96,31843,0.0,1.0
2025-11-13,24.0592,27.53,23.5,27.31,50175,24.0592,27.53,23.5,27.31,50175,0.0,1.0
2025-11-14,24.1602,25.55,21.82,21.9,102128,24.1602,25.55,21.82,21.9,102128,0.0,1.0
2025-11-17,20.7384,23.07,19.8,22.72,126718,20.7384,23.07,19.8,22.72,126718,0.0,1.0
2025-11-18,20.4536,21.63,20.43,20.78,137114,20.4536,21.63,20.43,20.78,137114,0.0,1.0
2025-11-19,19.6951,20.39,18.3,20.25,120410,19.6951,20.39,18.3,20.25,120410,0.0,1.0
2025-11-20,16.82,20.55,16.44,20.55,72020,16.82,20.55,16.44,20.55,72020,0.0,1.0
2025-11-21,17.0522,17.73,15.89,17.32,117135,17.0522,17.73,15.89,17.32,117135,0.0,1.0
2025-11-24,19.2743,19.5,17.47,17.79,93112,19.2743,19.5,17.47,17.79,93112,0.0,1.0
2025-11-25,18.9222,18.95,17.0185,18.0,50940,18.9222,18.95,17.0185,18.0,50940,0.0,1.0
2025-11-26,20.5454,20.6641,18.97,19.31,30961,20.5454,20.6641,18.97,19.31,30961,0.0,1.0