date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-04-04,13.2221,13.75,13.2221,13.75,480,13.2221,13.75,13.2221,13.75,480,0.0,1.0
2025-04-07,13.6533,14.51,12.59,12.59,1355,13.6533,14.51,12.59,12.59,1355,0.0,1.0
2025-04-08,13.6115,15.09,13.29,14.44,34237,13.6115,15.09,13.29,14.44,34237,0.0,1.0
2025-04-09,15.9564,16.3,13.599,13.599,10411,15.9564,16.3,13.599,13.599,10411,0.0,1.0
2025-04-10,14.7897,15.29,14.7897,15.29,23320,14.7897,15.29,14.7897,15.29,23320,0.0,1.0
2025-04-11,14.7826,14.7826,14.15,14.23,6127,14.7826,14.7826,14.15,14.23,6127,0.0,1.0
2025-04-14,14.6963,15.27,14.64,15.27,17976,14.6963,15.27,14.64,15.27,17976,0.0,1.0
2025-04-15,14.756,14.91,14.756,14.91,682,14.756,14.91,14.756,14.91,682,0.0,1.0
2025-04-16,14.1328,14.51,13.97,14.51,821,14.1328,14.51,13.97,14.51,821,0.0,1.0
2025-04-17,13.8263,14.22,13.8263,14.22,543,13.8263,14.22,13.8263,14.22,543,0.0,1.0
2025-04-21,12.5968,12.69,12.4299,12.69,957,12.5968,12.69,12.4299,12.69,957,0.0,1.0
2025-04-22,13.3474,13.3892,13.2292,13.3892,3928,13.3474,13.3892,13.2292,13.3892,3928,0.0,1.0
2025-04-23,14.1863,14.86,14.1863,14.8595,2570,14.1863,14.86,14.1863,14.8595,2570,0.0,1.0
2025-04-24,15.7138,15.73,15.35,15.41,3755,15.7138,15.73,15.35,15.41,3755,0.0,1.0
2025-04-25,16.0872,16.23,15.67,15.7836,24621,16.0872,16.23,15.67,15.7836,24621,0.0,1.0
2025-04-28,15.8163,16.025,15.6973,16.025,1185,15.8163,16.025,15.6973,16.025,1185,0.0,1.0
2025-04-29,16.0438,16.0438,15.8,15.8,3111,16.0438,16.0438,15.8,15.8,3111,0.0,1.0
2025-04-30,16.097,16.12,15.49,15.49,2004,16.097,16.12,15.49,15.49,2004,0.0,1.0
2025-05-01,16.2032,16.8,16.2032,16.8,1656,16.2032,16.8,16.2032,16.8,1656,0.0,1.0
2025-05-02,16.8657,17.0001,16.81,16.845,2775,16.8657,17.0001,16.81,16.845,2775,0.0,1.0
2025-05-05,16.5632,16.89,16.5632,16.89,1173,16.5632,16.89,16.5632,16.89,1173,0.0,1.0
2025-05-06,16.6901,16.6901,16.08,16.08,2444,16.6901,16.6901,16.08,16.08,2444,0.0,1.0
2025-05-07,17.2485,17.2485,17.2485,17.2485,158,17.2485,17.2485,17.2485,17.2485,158,0.0,1.0
2025-05-08,17.4053,17.79,17.4053,17.441,2710,17.4053,17.79,17.4053,17.441,2710,0.0,1.0
2025-05-09,16.8461,17.431,16.8461,17.431,501,16.8461,17.431,16.8461,17.431,501,0.0,1.0
2025-05-12,18.5102,18.5102,17.82,17.82,29639,18.5102,18.5102,17.82,17.82,29639,0.0,1.0
2025-05-13,18.5405,18.98,18.52,18.65,10814,18.5405,18.98,18.52,18.65,10814,0.0,1.0
2025-05-14,18.61,19.41,18.61,18.8105,34720,18.61,19.41,18.61,18.8105,34720,0.0,1.0
2025-05-15,18.72,18.85,18.53,18.7799,7625,18.72,18.85,18.53,18.7799,7625,0.0,1.0
2025-05-16,18.7385,18.851,18.65,18.71,36699,18.7385,18.851,18.65,18.71,36699,0.0,1.0
2025-05-19,18.34,18.55,18.28,18.36,6664,18.34,18.55,18.28,18.36,6664,0.0,1.0
2025-05-20,18.38,18.38,18.0355,18.2,2857,18.38,18.38,18.0355,18.2,2857,0.0,1.0
2025-05-21,17.7,18.12,17.7,18.12,2183,17.7,18.12,17.7,18.12,2183,0.0,1.0
2025-05-22,17.69,18.03,17.69,17.935,1752,17.69,18.03,17.69,17.935,1752,0.0,1.0
2025-05-23,16.53,17.25,16.449,17.16,7045,16.53,17.25,16.449,17.16,7045,0.0,1.0
2025-05-27,16.97,17.08,16.15,16.5,52598,16.97,17.08,16.15,16.5,52598,0.0,1.0
2025-05-28,16.9,17.0,16.5,16.99,170523,16.9,17.0,16.5,16.99,170523,0.0,1.0
2025-05-29,15.65,15.79,14.2001,15.79,337633,15.65,15.79,14.2001,15.79,337633,0.0,1.0
2025-05-30,15.42,15.85,14.99,15.85,124195,15.42,15.85,14.99,15.85,124195,0.0,1.0
2025-06-02,14.96,15.17,14.7981,15.17,78371,14.96,15.17,14.7981,15.17,78371,0.0,1.0
2025-06-03,15.27,15.33,14.9908,15.201,74972,15.27,15.33,14.9908,15.201,74972,0.0,1.0
2025-06-04,15.26,15.35,15.0,15.35,39269,15.26,15.35,15.0,15.35,39269,0.0,1.0
2025-06-05,15.65,15.8,15.231,15.3785,56513,15.65,15.8,15.231,15.3785,56513,0.0,1.0
2025-06-06,16.5,16.5,15.84,15.84,45510,16.5,16.5,15.84,15.84,45510,0.0,1.0
2025-06-09,16.25,16.42,15.9524,16.2,45612,16.25,16.42,15.9524,16.2,45612,0.0,1.0
2025-06-10,15.78,16.34,15.55,16.1417,38608,15.78,16.34,15.55,16.1417,38608,0.0,1.0
2025-06-11,15.43,15.84,15.385,15.8,73289,15.43,15.84,15.385,15.8,73289,0.0,1.0
2025-06-12,15.63,15.76,15.28,15.33,21371,15.63,15.76,15.28,15.33,21371,0.0,1.0
2025-06-13,14.65,15.29,14.5199,15.28,33907,14.65,15.29,14.5199,15.28,33907,0.0,1.0
2025-06-16,15.15,15.17,14.87,14.9,22538,15.15,15.17,14.87,14.9,22538,0.0,1.0
2025-06-17,15.03,15.9086,14.93,15.365,71724,15.03,15.9086,14.93,15.365,71724,0.0,1.0
2025-06-18,14.74,14.975,14.47,14.79,36425,14.74,14.975,14.47,14.79,36425,0.0,1.0
2025-06-20,14.86,15.025,14.6506,15.02,27173,14.86,15.025,14.6506,15.02,27173,0.0,1.0
2025-06-23,15.15,15.2,14.66,14.66,27938,15.15,15.2,14.66,14.66,27938,0.0,1.0
2025-06-24,16.06,16.23,15.44,15.44,54628,16.06,16.23,15.44,15.44,54628,0.0,1.0
2025-06-25,15.55,16.3,15.49,16.16,45949,15.55,16.3,15.49,16.16,45949,0.0,1.0
2025-06-26,15.96,15.96,15.3312,15.5,26082,15.96,15.96,15.3312,15.5,26082,0.0,1.0
2025-06-27,16.29,16.319,15.79,16.01,35652,16.29,16.319,15.79,16.01,35652,0.0,1.0
2025-06-30,16.22,16.5,15.92,16.5,30634,16.22,16.5,15.92,16.5,30634,0.0,1.0
2025-07-01,16.09,16.25,15.9,16.03,32742,16.09,16.25,15.9,16.03,32742,0.0,1.0
2025-07-02,15.66,16.08,15.3,16.08,45013,15.66,16.08,15.3,16.08,45013,0.0,1.0
2025-07-03,16.15,16.31,15.76,15.76,27043,16.15,16.31,15.76,15.76,27043,0.0,1.0
2025-07-07,15.78,16.2,15.571,16.0,29972,15.78,16.2,15.571,16.0,29972,0.0,1.0
2025-07-08,16.25,16.56,15.79,15.87,53852,16.25,16.56,15.79,15.87,53852,0.0,1.0
2025-07-09,15.86,16.4,15.73,16.33,64228,15.86,16.4,15.73,16.33,64228,0.0,1.0
2025-07-10,14.97,15.869,14.97,15.869,116811,14.97,15.869,14.97,15.869,116811,0.0,1.0
2025-07-11,14.28,14.85,14.28,14.85,87884,14.28,14.85,14.28,14.85,87884,0.0,1.0
2025-07-14,14.56,14.8286,14.38,14.38,56521,14.56,14.8286,14.38,14.38,56521,0.0,1.0
2025-07-15,14.42,14.76,14.28,14.679,69499,14.42,14.76,14.28,14.679,69499,0.0,1.0
2025-07-16,14.3213,14.38,13.9801,14.25,87684,14.3213,14.38,13.9801,14.25,87684,0.0,1.0
2025-07-17,14.55,14.569,14.23,14.3,52099,14.55,14.569,14.23,14.3,52099,0.0,1.0
2025-07-18,14.8139,14.8614,14.4515,14.555,42816,14.8139,14.8614,14.4515,14.555,42816,0.0,1.0
2025-07-21,14.78,15.01,14.749,14.95,55783,14.78,15.01,14.749,14.95,55783,0.0,1.0
2025-07-22,14.9415,15.15,14.75,15.1,47286,14.9415,15.15,14.75,15.1,47286,0.0,1.0
2025-07-23,15.334,15.46,14.81,14.98,64220,15.334,15.46,14.81,14.98,64220,0.0,1.0
2025-07-24,15.3864,15.43,15.141,15.41,26735,15.3864,15.43,15.141,15.41,26735,0.0,1.0
2025-07-25,15.556,15.7414,15.36,15.385,23316,15.556,15.7414,15.36,15.385,23316,0.0,1.0
2025-07-28,15.6316,15.6403,15.22,15.6,65892,15.6316,15.6403,15.22,15.6,65892,0.0,1.0
2025-07-29,15.3168,16.04,15.3168,15.86,55882,15.3168,16.04,15.3168,15.86,55882,0.0,1.0
2025-07-30,15.0071,15.3,14.87,15.115,24158,15.0071,15.3,14.87,15.115,24158,0.0,1.0
2025-07-31,14.2832,14.64,14.26,14.6308,40629,14.2832,14.64,14.26,14.6308,40629,0.0,1.0
2025-08-01,13.4194,13.88,13.37,13.87,106481,13.4194,13.88,13.37,13.87,106481,0.0,1.0
2025-08-04,13.5844,13.72,13.41,13.53,50872,13.5844,13.72,13.41,13.53,50872,0.0,1.0
2025-08-05,13.0245,13.64,13.01,13.64,48452,13.0245,13.64,13.01,13.64,48452,0.0,1.0
2025-08-06,13.2012,13.2754,13.04,13.2,26821,13.2012,13.2754,13.04,13.2,26821,0.0,1.0
2025-08-07,12.3109,13.63,11.97,13.53,118691,12.3109,13.63,11.97,13.53,118691,0.0,1.0
2025-08-08,12.2537,12.5,12.055,12.5,93569,12.2537,12.5,12.055,12.5,93569,0.0,1.0
2025-08-11,11.436,12.429,11.4,12.15,198930,11.436,12.429,11.4,12.15,198930,0.0,1.0
2025-08-12,11.3806,11.5746,10.8822,11.54,238605,11.3806,11.5746,10.8822,11.54,238605,0.0,1.0
2025-08-13,11.9197,11.9398,11.19,11.48,325077,11.9197,11.9398,11.19,11.48,325077,0.0,1.0
2025-08-14,11.5839,11.92,11.49,11.92,274122,11.5839,11.92,11.49,11.92,274122,0.0,1.0
2025-08-15,12.4483,12.6198,11.7,11.82,304941,12.4483,12.6198,11.7,11.82,304941,0.0,1.0
2025-08-18,12.57,12.63,12.17,12.18,182196,12.57,12.63,12.17,12.18,182196,0.0,1.0
2025-08-19,12.76,13.0248,12.5,12.74,330290,12.76,13.0248,12.5,12.74,330290,0.0,1.0
2025-08-20,12.83,12.8999,12.6,12.69,251863,12.83,12.8999,12.6,12.69,251863,0.0,1.0
2025-08-21,12.7434,12.7746,12.1499,12.65,191475,12.7434,12.7746,12.1499,12.65,191475,0.0,1.0
2025-08-22,12.9391,13.1109,12.59,12.8085,183770,12.9391,13.1109,12.59,12.8085,183770,0.0,1.0
2025-08-25,12.9223,13.11,12.8228,13.11,80117,12.9223,13.11,12.8228,13.11,80117,0.0,1.0
2025-08-26,12.5512,13.02,12.4,12.9,278068,12.5512,13.02,12.4,12.9,278068,0.0,1.0
2025-08-27,13.1305,13.17,12.7,12.7,223361,13.1305,13.17,12.7,12.7,223361,0.0,1.0
2025-08-28,13.6365,13.73,13.162,13.32,365387,13.6365,13.73,13.162,13.32,365387,0.0,1.0
2025-08-29,13.7755,13.91,13.4101,13.75,215086,13.7755,13.91,13.4101,13.75,215086,0.0,1.0
2025-09-02,13.42,13.59,12.97,13.59,545953,13.42,13.59,12.97,13.59,545953,0.0,1.0
2025-09-03,13.8,13.94,13.19,13.66,1363148,13.8,13.94,13.19,13.66,1363148,0.0,1.0
2025-09-04,12.46,12.56,11.5,11.95,2010556,12.46,12.56,11.5,11.95,2010556,0.0,1.0
2025-09-05,13.1,13.14,12.48,12.545,868707,13.1,13.14,12.48,12.545,868707,0.0,1.0
2025-09-08,13.26,13.3,12.73,13.05,369829,13.26,13.3,12.73,13.05,369829,0.0,1.0
2025-09-09,13.22,13.566,13.15,13.25,189304,13.22,13.566,13.15,13.25,189304,0.0,1.0
2025-09-10,12.23,13.3962,12.16,13.34,414279,12.23,13.3962,12.16,13.34,414279,0.0,1.0
2025-09-11,12.6141,12.7005,12.38,12.38,206151,12.6141,12.7005,12.38,12.38,206151,0.0,1.0
2025-09-12,12.23,12.71,12.12,12.6,180463,12.23,12.71,12.12,12.6,180463,0.0,1.0
2025-09-15,12.22,12.4296,12.0348,12.33,205522,12.22,12.4296,12.0348,12.33,205522,0.0,1.0
2025-09-16,11.89,12.23,11.68,12.23,364672,11.89,12.23,11.68,12.23,364672,0.0,1.0
2025-09-17,12.1802,12.28,11.9244,11.95,406090,12.1802,12.28,11.9244,11.95,406090,0.0,1.0
2025-09-18,12.42,12.71,12.29,12.42,413374,12.42,12.71,12.29,12.42,413374,0.0,1.0
2025-09-19,12.69,12.69,12.303,12.62,331896,12.69,12.69,12.303,12.62,331896,0.0,1.0
2025-09-22,12.9352,13.01,12.29,12.54,436380,12.9352,13.01,12.29,12.54,436380,0.0,1.0
2025-09-23,12.4,13.1,12.36,12.96,430123,12.4,13.1,12.36,12.96,430123,0.0,1.0
2025-09-24,12.55,12.825,12.3,12.5,298641,12.55,12.825,12.3,12.5,298641,0.0,1.0
2025-09-25,12.04,12.371,11.8801,12.33,363469,12.04,12.371,11.8801,12.33,363469,0.0,1.0
2025-09-26,12.26,12.3524,11.96,12.03,254732,12.26,12.3524,11.96,12.03,254732,0.0,1.0
2025-09-29,12.44,12.5,12.2,12.4,136913,12.44,12.5,12.2,12.4,136913,0.0,1.0
2025-09-30,11.61,12.45,11.495,12.45,551627,11.61,12.45,11.495,12.45,551627,0.0,1.0
2025-10-01,11.47,12.14,11.26,11.58,815878,11.47,12.14,11.26,11.58,815878,0.0,1.0
2025-10-02,11.75,11.8135,11.29,11.54,626300,11.75,11.8135,11.29,11.54,626300,0.0,1.0
2025-10-03,11.92,12.1326,11.75,11.78,396653,11.92,12.1326,11.75,11.78,396653,0.0,1.0
2025-10-06,12.44,12.8998,11.44,11.87,1181272,12.44,12.8998,11.44,11.87,1181272,0.0,1.0
2025-10-07,11.85,12.5814,11.6,12.5,1175495,11.85,12.5814,11.6,12.5,1175495,0.0,1.0
2025-10-08,11.88,11.979,11.445,11.78,551414,11.88,11.979,11.445,11.78,551414,0.0,1.0
2025-10-09,12.37,12.42,11.6,11.83,751878,12.37,12.42,11.6,11.83,751878,0.0,1.0
2025-10-10,11.98,12.7188,11.875865,12.42,631733,11.98,12.7188,11.875865,12.42,631733,0.0,1.0
2025-10-13,12.68,12.748,12.075,12.14,495762,12.68,12.748,12.075,12.14,495762,0.0,1.0
2025-10-14,11.76,12.67,11.73,12.67,952481,11.76,12.67,11.73,12.67,952481,0.0,1.0
2025-10-15,11.47,11.99,11.3778,11.99,981656,11.47,11.99,11.3778,11.99,981656,0.0,1.0
2025-10-16,12.37,13.37,12.0243,13.06,2297987,12.37,13.37,12.0243,13.06,2297987,0.0,1.0
2025-10-17,12.05,12.82,11.96,12.34,843811,12.05,12.82,11.96,12.34,843811,0.0,1.0
2025-10-20,13.16,13.25,12.15,12.15,629300,13.16,13.25,12.15,12.15,629300,0.0,1.0
2025-10-21,14.08,14.48,13.16,13.22,1261183,14.08,14.48,13.16,13.22,1261183,0.0,1.0
2025-10-22,13.35,13.96,13.34,13.96,675876,13.35,13.96,13.34,13.96,675876,0.0,1.0
2025-10-23,13.17,13.48,13.105,13.47,373880,13.17,13.48,13.105,13.47,373880,0.0,1.0
2025-10-24,13.15,13.5114,13.0806,13.42,400580,13.15,13.5114,13.0806,13.42,400580,0.0,1.0
2025-10-27,13.23,13.48,13.16,13.37,308587,13.23,13.48,13.16,13.37,308587,0.0,1.0
2025-10-28,13.07,13.55,13.07,13.25,429244,13.07,13.55,13.07,13.25,429244,0.0,1.0
2025-10-29,12.79,12.993,12.58,12.85,393270,12.79,12.993,12.58,12.85,393270,0.0,1.0
2025-10-30,13.3,13.5828,12.63,12.63,455072,13.3,13.5828,12.63,12.63,455072,0.0,1.0
2025-10-31,13.69,13.8497,12.93,13.14,427128,13.69,13.8497,12.93,13.14,427128,0.0,1.0
2025-11-03,13.77,13.7999,13.127,13.71,240520,13.77,13.7999,13.127,13.71,240520,0.0,1.0
2025-11-04,13.05,13.5609,12.9502,13.52,243761,13.05,13.5609,12.9502,13.52,243761,0.0,1.0
2025-11-05,12.86,13.2587,12.79,13.0,229047,12.86,13.2587,12.79,13.0,229047,0.0,1.0
2025-11-06,11.49,12.7,11.02,12.7,667088,11.49,12.7,11.02,12.7,667088,0.0,1.0
2025-11-07,11.5416,11.65,11.18,11.26,171393,11.5416,11.65,11.18,11.26,171393,0.0,1.0
2025-11-10,11.71,11.7293,11.0838,11.61,472841,11.71,11.7293,11.0838,11.61,472841,0.0,1.0
2025-11-11,11.9852,12.0899,11.69,11.75,181548,11.9852,12.0899,11.69,11.75,181548,0.0,1.0
2025-11-12,12.12,12.34,11.9,12.11,115000,12.12,12.34,11.9,12.11,115000,0.0,1.0
2025-11-13,11.55,12.096,11.52,12.0,132741,11.55,12.096,11.52,12.0,132741,0.0,1.0
2025-11-14,11.88,12.0135,11.27,11.42,201766,11.88,12.0135,11.27,11.42,201766,0.0,1.0
2025-11-17,11.24,11.77,11.0807,11.75,92299,11.24,11.77,11.0807,11.75,92299,0.0,1.0
2025-11-18,10.88,11.276,10.6,11.12,97668,10.88,11.276,10.6,11.12,97668,0.0,1.0
2025-11-19,10.37,10.71,10.12,10.71,146352,10.37,10.71,10.12,10.71,146352,0.0,1.0
2025-11-20,10.132,10.65,9.947,10.55,169723,10.132,10.65,9.947,10.55,169723,0.0,1.0
2025-11-21,10.2394,10.399,9.86,10.08,84307,10.2394,10.399,9.86,10.08,84307,0.0,1.0
2025-11-24,10.25,10.4095,10.095,10.29,86295,10.25,10.4095,10.095,10.29,86295,0.0,1.0
2025-11-25,10.8503,10.93,10.24,10.24,149345,10.8503,10.93,10.24,10.24,149345,0.0,1.0
2025-11-26,10.34,10.745,10.15,10.61,180654,10.34,10.745,10.15,10.61,180654,0.0,1.0