date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-03-04,22.9499,23.36,21.73,22.05,1566,22.9499,23.36,21.73,22.05,1566,0.0,1.0
2025-03-05,23.6324,23.65,23.12,23.6301,1619,23.6324,23.65,23.12,23.6301,1619,0.0,1.0
2025-03-06,22.253,23.38,22.15,23.38,11615,22.253,23.38,22.15,23.38,11615,0.0,1.0
2025-03-07,23.3565,23.3565,22.42,23.21,887,23.3565,23.3565,22.42,23.21,887,0.0,1.0
2025-03-10,17.834,21.04,17.57,20.915,1756,17.834,21.04,17.57,20.915,1756,0.0,1.0
2025-03-11,17.23,17.23,16.76,17.01,908,17.23,17.23,16.76,17.01,908,0.0,1.0
2025-03-12,18.0957,18.81,17.97,18.61,5889,18.0957,18.81,17.97,18.61,5889,0.0,1.0
2025-03-13,16.4423,18.6077,16.4423,18.47,11039,16.4423,18.6077,16.4423,18.47,11039,0.0,1.0
2025-03-14,18.1571,18.23,17.621,17.75,1771,18.1571,18.23,17.621,17.75,1771,0.0,1.0
2025-03-17,18.746,19.1,18.23,19.1,7118,18.746,19.1,18.23,19.1,7118,0.0,1.0
2025-03-18,17.8999,17.944,17.7,17.7,4191,17.8999,17.944,17.7,17.7,4191,0.0,1.0
2025-03-19,18.89,21.305,18.68,18.92,10736,18.89,21.305,18.68,18.92,10736,0.0,1.0
2025-03-20,17.7066,18.63,17.7066,18.49,6260,17.7066,18.63,17.7066,18.49,6260,0.0,1.0
2025-03-21,18.0223,18.06,17.28,17.45,13605,18.0223,18.06,17.28,17.45,13605,0.0,1.0
2025-03-24,19.3898,19.3898,18.7,18.85,2689,19.3898,19.3898,18.7,18.85,2689,0.0,1.0
2025-03-25,22.741,24.42,21.5,22.23,22638,22.741,24.42,21.5,22.23,22638,0.0,1.0
2025-03-26,18.9341,21.49,18.78,21.19,13869,18.9341,21.49,18.78,21.19,13869,0.0,1.0
2025-03-27,17.8095,19.0,17.8095,18.44,1944,17.8095,19.0,17.8095,18.44,1944,0.0,1.0
2025-03-28,16.79,17.55,16.219,17.31,11422,16.79,17.55,16.219,17.31,11422,0.0,1.0
2025-03-31,16.3566,16.3566,14.8,14.8,5065,16.3566,16.3566,14.8,14.8,5065,0.0,1.0
2025-04-01,17.52,18.26,16.09,16.09,17655,17.52,18.26,16.09,16.09,17655,0.0,1.0
2025-04-02,15.0013,16.57,14.08,14.08,15187,15.0013,16.57,14.08,14.08,15187,0.0,1.0
2025-04-03,14.3325,14.55,13.74,13.855,7892,14.3325,14.55,13.74,13.855,7892,0.0,1.0
2025-04-04,12.1584,13.0415,11.46,12.97,6119,12.1584,13.0415,11.46,12.97,6119,0.0,1.0
2025-04-07,12.5283,12.95,10.25,10.25,75425,12.5283,12.95,10.25,10.25,75425,0.0,1.0
2025-04-08,11.4681,13.6398,11.4681,13.6398,6502,11.4681,13.6398,11.4681,13.6398,6502,0.0,1.0
2025-04-09,16.53,16.78,12.34,12.34,59155,16.53,16.78,12.34,12.34,59155,0.0,1.0
2025-04-10,14.16,17.92,13.55,17.22,53176,14.16,17.92,13.55,17.22,53176,0.0,1.0
2025-04-11,14.19,14.51,13.81,14.4,21197,14.19,14.51,13.81,14.4,21197,0.0,1.0
2025-04-14,14.23,14.825,13.545,14.76,13999,14.23,14.825,13.545,14.76,13999,0.0,1.0
2025-04-15,15.84,15.92,13.96,13.96,17291,15.84,15.92,13.96,13.96,17291,0.0,1.0
2025-04-16,15.415,16.55,14.72,14.99,12026,15.415,16.55,14.72,14.99,12026,0.0,1.0
2025-04-17,19.0,20.0,16.12,16.12,85521,19.0,20.0,16.12,16.12,85521,0.0,1.0
2025-04-21,19.64,19.715,16.88,17.915,16824,19.64,19.715,16.88,17.915,16824,0.0,1.0
2025-04-22,21.73,23.31,19.94,20.12,39216,21.73,23.31,19.94,20.12,39216,0.0,1.0
2025-04-23,27.09,27.319,23.58,24.08,36717,27.09,27.319,23.58,24.08,36717,0.0,1.0
2025-04-24,26.2007,27.12,24.86,26.31,27509,26.2007,27.12,24.86,26.31,27509,0.0,1.0
2025-04-25,26.05,28.17,25.42,25.86,40167,26.05,28.17,25.42,25.86,40167,0.0,1.0
2025-04-28,25.4964,26.66,24.6,26.66,6239,25.4964,26.66,24.6,26.66,6239,0.0,1.0
2025-04-29,23.82,25.62,23.441,25.62,10953,23.82,25.62,23.441,25.62,10953,0.0,1.0
2025-04-30,22.9443,22.9443,20.59,21.7,21507,22.9443,22.9443,20.59,21.7,21507,0.0,1.0
2025-05-01,23.17,23.89,23.06,23.41,4894,23.17,23.89,23.06,23.41,4894,0.0,1.0
2025-05-02,24.49,25.4,23.55,23.55,13284,24.49,25.4,23.55,23.55,13284,0.0,1.0
2025-05-05,22.2057,23.68,22.1101,23.68,7289,22.2057,23.68,22.1101,23.68,7289,0.0,1.0
2025-05-06,21.4515,21.67,21.23,21.23,3879,21.4515,21.67,21.23,21.23,3879,0.0,1.0
2025-05-07,22.1046,22.579,21.45,22.28,10386,22.1046,22.579,21.45,22.28,10386,0.0,1.0
2025-05-08,23.8043,24.41,22.9768,23.0,16149,23.8043,24.41,22.9768,23.0,16149,0.0,1.0
2025-05-09,23.1711,24.87,23.1711,24.87,10657,23.1711,24.87,23.1711,24.87,10657,0.0,1.0
2025-05-12,24.5981,26.48,24.09,26.48,5954,24.5981,26.48,24.09,26.48,5954,0.0,1.0
2025-05-13,25.855,25.855,24.84,24.98,10886,25.855,25.855,24.84,24.98,10886,0.0,1.0
2025-05-14,25.35,28.39,25.35,27.25,14015,25.35,28.39,25.35,27.25,14015,0.0,1.0
2025-05-15,23.27,24.77,22.744,24.77,13904,23.27,24.77,22.744,24.77,13904,0.0,1.0
2025-05-16,24.4032,24.85,23.5,23.84,11927,24.4032,24.85,23.5,23.84,11927,0.0,1.0
2025-05-19,23.4048,23.78,22.82,22.91,5543,23.4048,23.78,22.82,22.91,5543,0.0,1.0
2025-05-20,22.7885,23.28,22.22,23.0201,7005,22.7885,23.28,22.22,23.0201,7005,0.0,1.0
2025-05-21,22.1614,23.34,21.8158,22.66,4654,22.1614,23.34,21.8158,22.66,4654,0.0,1.0
2025-05-22,22.3799,23.15,22.26,22.9,10574,22.3799,23.15,22.26,22.9,10574,0.0,1.0
2025-05-23,24.307,24.41,21.7,22.38,20435,24.307,24.41,21.7,22.38,20435,0.0,1.0
2025-05-27,19.2303,26.65,18.5,26.35,375726,19.2303,26.65,18.5,26.35,375726,0.0,1.0
2025-05-28,16.68,20.68,16.599,20.18,311347,16.68,20.68,16.599,20.18,311347,0.0,1.0
2025-05-29,15.72,17.67,15.229,17.14,205439,15.72,17.67,15.229,17.14,205439,0.0,1.0
2025-05-30,16.35,17.79,14.291,15.34,565484,16.35,17.79,14.291,15.34,565484,0.0,1.0
2025-06-02,16.1843,16.4498,15.39,16.38,274049,16.1843,16.4498,15.39,16.38,274049,0.0,1.0
2025-06-03,17.07,17.79,16.21,17.26,290975,17.07,17.79,16.21,17.26,290975,0.0,1.0
2025-06-04,17.08,17.68,16.54,17.29,133547,17.08,17.68,16.54,17.29,133547,0.0,1.0
2025-06-05,14.35,16.92,13.8415,16.725,310387,14.35,16.92,13.8415,16.725,310387,0.0,1.0
2025-06-06,15.32,15.7799,14.5,14.5,137821,15.32,15.7799,14.5,14.5,137821,0.0,1.0
2025-06-09,15.84,16.41,15.14,15.58,205074,15.84,16.41,15.14,15.58,205074,0.0,1.0
2025-06-10,15.33,16.19,15.1618,16.1,208606,15.33,16.19,15.1618,16.1,208606,0.0,1.0
2025-06-11,14.81,16.0,14.73,15.62,108482,14.81,16.0,14.73,15.62,108482,0.0,1.0
2025-06-12,13.87,14.55,13.7901,14.54,194904,13.87,14.55,13.7901,14.54,194904,0.0,1.0
2025-06-13,13.29,14.34,13.0,13.32,116708,13.29,14.34,13.0,13.32,116708,0.0,1.0
2025-06-16,12.12,13.71,12.0,13.71,356065,12.12,13.71,12.0,13.71,356065,0.0,1.0
2025-06-17,11.83,12.529,11.7519,12.16,200129,11.83,12.529,11.7519,12.16,200129,0.0,1.0
2025-06-18,11.89,12.34,11.63,11.79,122974,11.89,12.34,11.63,11.79,122974,0.0,1.0
2025-06-20,10.92,11.98,10.87,11.98,197705,10.92,11.98,10.87,11.98,197705,0.0,1.0
2025-06-23,11.01,11.92,10.51,11.92,443557,11.01,11.92,10.51,11.92,443557,0.0,1.0
2025-06-24,11.4,11.9,11.23,11.57,245880,11.4,11.9,11.23,11.57,245880,0.0,1.0
2025-06-25,10.8,11.98,10.78,11.6,230274,10.8,11.98,10.78,11.6,230274,0.0,1.0
2025-06-26,10.81,10.96,10.15,10.96,325403,10.81,10.96,10.15,10.96,325403,0.0,1.0
2025-06-27,10.32,11.2194,10.01,10.91,255719,10.32,11.2194,10.01,10.91,255719,0.0,1.0
2025-06-30,11.06,11.09,10.39,10.5,169990,11.06,11.09,10.39,10.5,169990,0.0,1.0
2025-07-01,10.65,11.35,10.365,10.78,221049,10.65,11.35,10.365,10.78,221049,0.0,1.0
2025-07-02,11.14,11.279,10.8,10.8,146263,11.14,11.279,10.8,10.8,146263,0.0,1.0
2025-07-03,12.08,12.29,11.2,11.36,324712,12.08,12.29,11.2,11.36,324712,0.0,1.0
2025-07-07,11.75,12.9499,11.43,11.94,436031,11.75,12.9499,11.43,11.94,436031,0.0,1.0
2025-07-08,12.42,13.2,11.89,12.63,273936,12.42,13.2,11.89,12.63,273936,0.0,1.0
2025-07-09,12.14,12.7,11.5,12.54,227245,12.14,12.7,11.5,12.54,227245,0.0,1.0
2025-07-10,11.99,12.2399,11.841,12.14,160670,11.99,12.2399,11.841,12.14,160670,0.0,1.0
2025-07-11,11.36,11.94,11.16,11.79,158618,11.36,11.94,11.16,11.79,158618,0.0,1.0
2025-07-14,11.11,11.3292,10.87,11.24,224841,11.11,11.3292,10.87,11.24,224841,0.0,1.0
2025-07-15,10.72,11.44,10.66,11.03,227857,10.72,11.44,10.66,11.03,227857,0.0,1.0
2025-07-16,11.82,11.85,10.77,10.8,432947,11.82,11.85,10.77,10.8,432947,0.0,1.0
2025-07-17,12.26,12.26,11.5,11.89,326475,12.26,12.26,11.5,11.89,326475,0.0,1.0
2025-07-18,11.5,12.55,11.425,12.09,276699,11.5,12.55,11.425,12.09,276699,0.0,1.0
2025-07-21,12.2,13.53,12.0401,13.18,1181238,12.2,13.53,12.0401,13.18,1181238,0.0,1.0
2025-07-22,12.94,14.2,12.36,12.95,788003,12.94,14.2,12.36,12.95,788003,0.0,1.0
2025-07-23,12.57,13.25,11.85,13.06,389593,12.57,13.25,11.85,13.06,389593,0.0,1.0
2025-07-24,11.93,12.51,11.549,12.31,396926,11.93,12.51,11.549,12.31,396926,0.0,1.0
2025-07-25,11.95,12.22,11.64,11.65,145251,11.95,12.22,11.64,11.65,145251,0.0,1.0
2025-07-28,11.51,12.07,11.4212,12.07,193456,11.51,12.07,11.4212,12.07,193456,0.0,1.0
2025-07-29,10.32,11.3,10.3,11.3,338768,10.32,11.3,10.3,11.3,338768,0.0,1.0
2025-07-30,10.22,10.5283,9.98,10.36,221667,10.22,10.5283,9.98,10.36,221667,0.0,1.0
2025-07-31,10.01,10.48,9.86,10.2,186891,10.01,10.48,9.86,10.2,186891,0.0,1.0
2025-08-01,9.15,9.57,9.14,9.55,220874,9.15,9.57,9.14,9.55,220874,0.0,1.0
2025-08-04,9.16,9.48,9.0998,9.39,171313,9.16,9.48,9.0998,9.39,171313,0.0,1.0
2025-08-05,8.57,9.14,8.5,9.1,281041,8.57,9.14,8.5,9.1,281041,0.0,1.0
2025-08-06,8.4,8.65,8.15,8.62,268801,8.4,8.65,8.15,8.62,268801,0.0,1.0
2025-08-07,9.36,9.36,8.38,8.54,498144,9.36,9.36,8.38,8.54,498144,0.0,1.0
2025-08-08,9.21,9.78,9.06,9.78,501527,9.21,9.78,9.06,9.78,501527,0.0,1.0
2025-08-11,9.52,9.63,9.06,9.34,360115,9.52,9.63,9.06,9.34,360115,0.0,1.0
2025-08-12,9.62,9.7093,9.3,9.5,315221,9.62,9.7093,9.3,9.5,315221,0.0,1.0
2025-08-13,10.23,10.29,9.69,9.72,296509,10.23,10.29,9.69,9.72,296509,0.0,1.0
2025-08-14,9.78,9.8669,9.48,9.69,312820,9.78,9.8669,9.48,9.69,312820,0.0,1.0
2025-08-15,10.74,10.74,9.8,9.82,302279,10.74,10.74,9.8,9.82,302279,0.0,1.0
2025-08-18,10.62,10.75,10.1034,10.53,227651,10.62,10.75,10.1034,10.53,227651,0.0,1.0
2025-08-19,9.41,10.55,9.41,10.55,412244,9.41,10.55,9.41,10.55,412244,0.0,1.0
2025-08-20,9.03,9.31,8.595,9.23,317414,9.03,9.31,8.595,9.23,317414,0.0,1.0
2025-08-21,9.39,9.39,8.8,8.925,109992,9.39,9.39,8.8,8.925,109992,0.0,1.0
2025-08-22,9.85,9.99,9.3,9.3,284498,9.85,9.99,9.3,9.3,284498,0.0,1.0
2025-08-25,9.12,9.6571,9.12,9.63,134104,9.12,9.6571,9.12,9.63,134104,0.0,1.0
2025-08-26,10.07,10.96,9.7335,10.63,812519,10.07,10.96,9.7335,10.63,812519,0.0,1.0
2025-08-27,9.85,9.91,9.38,9.74,259210,9.85,9.91,9.38,9.74,259210,0.0,1.0
2025-08-28,9.89,10.24,9.72,10.12,214072,9.89,10.24,9.72,10.12,214072,0.0,1.0
2025-08-29,9.37,9.86,9.34,9.77,148520,9.37,9.86,9.34,9.77,148520,0.0,1.0
2025-09-02,8.88,9.0,8.44,8.97,416412,8.88,9.0,8.44,8.97,416412,0.0,1.0
2025-09-03,8.76,8.9752,8.59,8.9752,140697,8.76,8.9752,8.59,8.9752,140697,0.0,1.0
2025-09-04,8.5,8.7,8.461,8.65,118568,8.5,8.7,8.461,8.65,118568,0.0,1.0
2025-09-05,8.43,8.7242,8.17,8.57,239339,8.43,8.7242,8.17,8.57,239339,0.0,1.0
2025-09-08,8.76,8.8217,8.21,8.52,345748,8.76,8.8217,8.21,8.52,345748,0.0,1.0
2025-09-09,8.61,8.815,8.46,8.67,163218,8.61,8.815,8.46,8.67,163218,0.0,1.0
2025-09-10,8.61,8.8585,8.44,8.635,237560,8.61,8.8585,8.44,8.635,237560,0.0,1.0
2025-09-11,8.62,8.82,8.5,8.71,276655,8.62,8.82,8.5,8.71,276655,0.0,1.0
2025-09-12,8.65,8.6913,8.3407,8.61,342791,8.65,8.6913,8.3407,8.61,342791,0.0,1.0
2025-09-15,9.14,9.1973,8.68,8.76,367742,9.14,9.1973,8.68,8.76,367742,0.0,1.0
2025-09-16,9.15,9.24,8.85,9.15,214710,9.15,9.24,8.85,9.15,214710,0.0,1.0
2025-09-17,8.54,9.07,8.36,9.01,312801,8.54,9.07,8.36,9.01,312801,0.0,1.0
2025-09-18,8.55,8.81,8.4674,8.66,361795,8.55,8.81,8.4674,8.66,361795,0.0,1.0
2025-09-19,9.04,9.26,8.52,8.635,563834,9.04,9.26,8.52,8.635,563834,0.0,1.0
2025-09-22,9.14,9.46,8.677,9.02,610719,9.14,9.46,8.677,9.02,610719,0.0,1.0
2025-09-23,9.04,9.2026,8.71,9.16,552241,9.04,9.2026,8.71,9.16,552241,0.0,1.0
2025-09-24,8.53,9.2,8.45,9.04,501338,8.53,9.2,8.45,9.04,501338,0.0,1.0
2025-09-25,8.33,8.37,7.97,8.22,572859,8.33,8.37,7.97,8.22,572859,0.0,1.0
2025-09-26,8.41,8.5,8.18,8.3,308498,8.41,8.5,8.18,8.3,308498,0.0,1.0
2025-09-29,8.37,8.54,8.28,8.44,218802,8.37,8.54,8.28,8.44,218802,0.0,1.0
2025-09-30,7.89,8.3326,7.89,8.28,461785,7.89,8.3326,7.89,8.28,461785,0.0,1.0
2025-10-01,8.09,8.3,7.84,7.92,413487,8.09,8.3,7.84,7.92,413487,0.0,1.0
2025-10-02,8.65,8.7,8.17,8.2,847891,8.65,8.7,8.17,8.2,847891,0.0,1.0
2025-10-03,8.76,9.15,8.63,8.75,891474,8.76,9.15,8.63,8.75,891474,0.0,1.0
2025-10-06,9.02,9.35,8.74,9.08,698140,9.02,9.35,8.74,9.08,698140,0.0,1.0
2025-10-07,8.37,9.115,8.24,9.04,688953,8.37,9.115,8.24,9.04,688953,0.0,1.0
2025-10-08,8.62,8.66,8.25,8.35,294665,8.62,8.66,8.25,8.35,294665,0.0,1.0
2025-10-09,8.43,8.8,8.3,8.64,388058,8.43,8.8,8.3,8.64,388058,0.0,1.0
2025-10-10,7.32,8.35,7.3093,8.32,1015612,7.32,8.35,7.3093,8.32,1015612,0.0,1.0
2025-10-13,7.82,7.86,7.265,7.46,392249,7.82,7.86,7.265,7.46,392249,0.0,1.0
2025-10-14,7.54,7.725,7.34,7.43,287639,7.54,7.725,7.34,7.43,287639,0.0,1.0
2025-10-15,7.57,7.73,7.33,7.72,270264,7.57,7.73,7.33,7.72,270264,0.0,1.0
2025-10-16,7.08,7.57,6.93,7.51,383276,7.08,7.57,6.93,7.51,383276,0.0,1.0
2025-10-17,7.4,7.72,6.73,6.73,530798,7.4,7.72,6.73,6.73,530798,0.0,1.0
2025-10-20,7.2,7.5,7.13,7.49,227268,7.2,7.5,7.13,7.49,227268,0.0,1.0
2025-10-21,7.18,7.2945,7.07,7.1,155064,7.18,7.2945,7.07,7.1,155064,0.0,1.0
2025-10-22,6.89,7.28,6.68,7.14,334348,6.89,7.28,6.68,7.14,334348,0.0,1.0
2025-10-23,7.09,7.2,6.83,6.83,213617,7.09,7.2,6.83,6.83,213617,0.0,1.0
2025-10-24,7.03,7.26,7.0,7.26,288940,7.03,7.26,7.0,7.26,288940,0.0,1.0
2025-10-27,7.21,7.3,7.11,7.15,268264,7.21,7.3,7.11,7.15,268264,0.0,1.0
2025-10-28,7.32,7.71,7.21,7.71,1011646,7.32,7.71,7.21,7.71,1011646,0.0,1.0
2025-10-29,7.11,7.4198,7.07,7.25,227853,7.11,7.4198,7.07,7.25,227853,0.0,1.0
2025-10-30,6.56,6.965,6.55,6.96,313892,6.56,6.965,6.55,6.96,313892,0.0,1.0
2025-10-31,6.54,6.73,6.44,6.65,271684,6.54,6.73,6.44,6.65,271684,0.0,1.0
2025-11-03,5.84,6.51,5.82,6.5,363259,5.84,6.51,5.82,6.5,363259,0.0,1.0
2025-11-04,5.26,5.6611,5.255,5.41,450466,5.26,5.6611,5.255,5.41,450466,0.0,1.0
2025-11-05,5.53,5.54,5.25,5.32,181959,5.53,5.54,5.25,5.32,181959,0.0,1.0
2025-11-06,4.85,5.4404,4.84,5.41,567001,4.85,5.4404,4.84,5.41,567001,0.0,1.0
2025-11-07,4.66,4.76,4.37,4.68,438257,4.66,4.76,4.37,4.68,438257,0.0,1.0
2025-11-10,4.9,5.04,4.72,4.87,333995,4.9,5.04,4.72,4.87,333995,0.0,1.0
2025-11-11,4.49,4.87,4.49,4.87,271800,4.49,4.87,4.49,4.87,271800,0.0,1.0
2025-11-12,4.31,4.5636,4.22,4.51,202538,4.31,4.5636,4.22,4.51,202538,0.0,1.0
2025-11-13,3.92,4.26,3.8223,4.26,803858,3.92,4.26,3.8223,4.26,803858,0.0,1.0
2025-11-14,3.25,3.7,3.24,3.62,667763,3.25,3.7,3.24,3.62,667763,0.0,1.0
2025-11-17,3.13,3.35,2.915,3.24,644706,3.13,3.35,2.915,3.24,644706,0.0,1.0
2025-11-18,3.07,3.16,2.8482,3.08,494972,3.07,3.16,2.8482,3.08,494972,0.0,1.0
2025-11-19,2.79,3.07,2.79,3.03,863037,2.79,3.07,2.79,3.03,863037,0.0,1.0
2025-11-20,2.85,3.2275,2.771,2.93,1256628,2.85,3.2275,2.771,2.93,1256628,0.0,1.0
2025-11-21,2.81,3.0,2.74,2.86,1043935,2.81,3.0,2.74,2.86,1043935,0.0,1.0
2025-11-24,2.95,2.9992,2.85,2.9,429599,2.95,2.9992,2.85,2.9,429599,0.0,1.0
2025-11-25,3.03,3.06,2.85,2.93,610876,3.03,3.06,2.85,2.93,610876,0.0,1.0
2025-11-26,3.22,3.28,3.0316,3.05,336862,3.22,3.28,3.0316,3.05,336862,0.0,1.0