date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-03-26,4.82,5.38,4.23,4.48,932197,4.82,5.38,4.23,4.48,932197,0.0,1.0
2025-03-27,5.38,6.15,5.02,5.18,455471,5.38,6.15,5.02,5.18,455471,0.0,1.0
2025-03-28,5.25,5.4626,4.49,5.46,266138,5.25,5.4626,4.49,5.46,266138,0.0,1.0
2025-03-31,5.289,6.34,4.31,4.78,338497,5.289,6.34,4.31,4.78,338497,0.0,1.0
2025-04-01,5.1,5.9,4.71,5.5,1274204,5.1,5.9,4.71,5.5,1274204,0.0,1.0
2025-04-02,4.9501,5.25,4.9301,5.17,496571,4.9501,5.25,4.9301,5.17,496571,0.0,1.0
2025-04-03,5.27,5.38,4.91,5.05,287143,5.27,5.38,4.91,5.05,287143,0.0,1.0
2025-04-04,5.92,5.93,5.3,5.35,1327674,5.92,5.93,5.3,5.35,1327674,0.0,1.0
2025-04-07,5.22,5.58,5.162,5.25,105350,5.22,5.58,5.162,5.25,105350,0.0,1.0
2025-04-08,5.09,5.5,5.09,5.39,43503,5.09,5.5,5.09,5.39,43503,0.0,1.0
2025-04-09,4.63,5.11,4.35,5.03,155088,4.63,5.11,4.35,5.03,155088,0.0,1.0
2025-04-10,4.6289,4.9,4.53,4.55,53783,4.6289,4.9,4.53,4.55,53783,0.0,1.0
2025-04-11,4.725,4.92,4.51,4.51,13387,4.725,4.92,4.51,4.51,13387,0.0,1.0
2025-04-14,5.16,5.28,4.6253,4.6253,15828,5.16,5.28,4.6253,4.6253,15828,0.0,1.0
2025-04-15,5.09,5.19,4.84,5.19,73596,5.09,5.19,4.84,5.19,73596,0.0,1.0
2025-04-16,4.99,5.198,4.94,4.94,33701,4.99,5.198,4.94,4.94,33701,0.0,1.0
2025-04-17,4.999,5.42,4.79,5.125,245118,4.999,5.42,4.79,5.125,245118,0.0,1.0
2025-04-21,5.27,5.4,4.99,5.39,287775,5.27,5.4,4.99,5.39,287775,0.0,1.0
2025-04-22,5.41,5.47,5.19,5.3,629275,5.41,5.47,5.19,5.3,629275,0.0,1.0
2025-04-23,5.38,7.9,5.38,5.4,3969728,5.38,7.9,5.38,5.4,3969728,0.0,1.0
2025-04-24,6.94,7.2,6.38,6.39,2162260,6.94,7.2,6.38,6.39,2162260,0.0,1.0
2025-04-25,7.55,7.9,6.9,7.46,2128410,7.55,7.9,6.9,7.46,2128410,0.0,1.0
2025-04-28,7.78,8.1,7.5,7.55,2338641,7.78,8.1,7.5,7.55,2338641,0.0,1.0
2025-04-29,7.9,8.07,7.78,8.0,882378,7.9,8.07,7.78,8.0,882378,0.0,1.0
2025-04-30,8.29,8.29,7.5,7.9,773784,8.29,8.29,7.5,7.9,773784,0.0,1.0
2025-05-01,8.32,8.95,8.15,8.15,197721,8.32,8.95,8.15,8.15,197721,0.0,1.0
2025-05-02,8.5,8.8755,7.6,8.62,530367,8.5,8.8755,7.6,8.62,530367,0.0,1.0
2025-05-05,11.27,11.6325,8.35,8.64,613324,11.27,11.6325,8.35,8.64,613324,0.0,1.0
2025-05-06,14.69,16.3199,10.495,11.1,440505,14.69,16.3199,10.495,11.1,440505,0.0,1.0
2025-05-07,14.0,17.63,14.0,14.69,229717,14.0,17.63,14.0,14.69,229717,0.0,1.0
2025-05-08,13.56,15.07,13.27,13.77,149326,13.56,15.07,13.27,13.77,149326,0.0,1.0
2025-05-09,13.59,14.225,12.3,13.99,81515,13.59,14.225,12.3,13.99,81515,0.0,1.0
2025-05-12,12.2,14.5,11.8,13.32,71056,12.2,14.5,11.8,13.32,71056,0.0,1.0
2025-05-13,12.89,14.5,9.25,12.19,1660749,12.89,14.5,9.25,12.19,1660749,0.0,1.0
2025-05-14,12.995,13.85,12.1,12.83,814485,12.995,13.85,12.1,12.83,814485,0.0,1.0
2025-05-15,13.1,13.5999,12.29,12.81,1220797,13.1,13.5999,12.29,12.81,1220797,0.0,1.0
2025-05-16,14.78,15.1,12.9,13.11,1219016,14.78,15.1,12.9,13.11,1219016,0.0,1.0
2025-05-19,14.39,15.48,14.02,14.9,1182964,14.39,15.48,14.02,14.9,1182964,0.0,1.0
2025-05-20,13.81,14.75,8.84,14.48,590206,13.81,14.75,8.84,14.48,590206,0.0,1.0
2025-05-21,14.6,14.6,13.82,13.82,175322,14.6,14.6,13.82,13.82,175322,0.0,1.0
2025-05-22,14.68,14.9,14.16,14.9,201944,14.68,14.9,14.16,14.9,201944,0.0,1.0
2025-05-23,14.2,14.716,14.01,14.66,101692,14.2,14.716,14.01,14.66,101692,0.0,1.0
2025-05-27,14.22,14.95,14.18,14.18,172304,14.22,14.95,14.18,14.18,172304,0.0,1.0
2025-05-28,14.55,15.29,14.26,14.39,698443,14.55,15.29,14.26,14.39,698443,0.0,1.0
2025-05-29,14.77,15.0,14.6,14.6,51143,14.77,15.0,14.6,14.6,51143,0.0,1.0
2025-05-30,15.77,16.0,14.77,14.77,149411,15.77,16.0,14.77,14.77,149411,0.0,1.0
2025-06-02,16.71,16.95,15.9,15.9,101032,16.71,16.95,15.9,15.9,101032,0.0,1.0
2025-06-03,16.85,17.25,16.7,16.9,161217,16.85,17.25,16.7,16.9,161217,0.0,1.0
2025-06-04,16.64,17.025,15.95,16.86,56403,16.64,17.025,15.95,16.86,56403,0.0,1.0
2025-06-05,17.2,17.2,15.69,16.65,138111,17.2,17.2,15.69,16.65,138111,0.0,1.0
2025-06-06,17.32,17.59,16.7559,16.82,472043,17.32,17.59,16.7559,16.82,472043,0.0,1.0
2025-06-09,17.34,17.4,14.53,16.86,405575,17.34,17.4,14.53,16.86,405575,0.0,1.0
2025-06-10,18.25,18.5,17.0106,17.35,579296,18.25,18.5,17.0106,17.35,579296,0.0,1.0
2025-06-11,19.28,19.72,17.59,18.68,209892,19.28,19.72,17.59,18.68,209892,0.0,1.0
2025-06-12,20.19,21.35,18.56,19.5,172217,20.19,21.35,18.56,19.5,172217,0.0,1.0
2025-06-13,20.09,20.7,19.2,19.95,65095,20.09,20.7,19.2,19.95,65095,0.0,1.0
2025-06-16,19.83,21.0747,19.685,19.73,47147,19.83,21.0747,19.685,19.73,47147,0.0,1.0
2025-06-17,20.09,20.22,18.08,20.01,87330,20.09,20.22,18.08,20.01,87330,0.0,1.0
2025-06-18,20.2,20.4999,19.7001,19.71,14091,20.2,20.4999,19.7001,19.71,14091,0.0,1.0
2025-06-20,22.84,27.0,20.96,21.46,299584,22.84,27.0,20.96,21.46,299584,0.0,1.0
2025-06-23,24.91,29.76,21.51,21.51,119869,24.91,29.76,21.51,21.51,119869,0.0,1.0
2025-06-24,23.5,27.8706,21.24,24.99,69799,23.5,27.8706,21.24,24.99,69799,0.0,1.0
2025-06-25,23.56,24.68,22.55,24.68,31826,23.56,24.68,22.55,24.68,31826,0.0,1.0
2025-06-26,21.86,24.0,21.02,23.29,28256,21.86,24.0,21.02,23.29,28256,0.0,1.0
2025-06-27,15.34,21.3,14.8934,21.3,75579,15.34,21.3,14.8934,21.3,75579,0.0,1.0
2025-06-30,13.23,16.16,13.23,16.16,33667,13.23,16.16,13.23,16.16,33667,0.0,1.0
2025-07-01,17.5,17.5,12.61,12.77,51553,17.5,17.5,12.61,12.77,51553,0.0,1.0
2025-07-02,15.8,17.5,15.07,17.5,26205,15.8,17.5,15.07,17.5,26205,0.0,1.0
2025-07-03,13.3,16.75,12.564,16.2597,27537,13.3,16.75,12.564,16.2597,27537,0.0,1.0
2025-07-07,15.0,15.4693,12.75,14.01,79294,15.0,15.4693,12.75,14.01,79294,0.0,1.0
2025-07-08,16.7,16.85,14.17,15.08,25177,16.7,16.85,14.17,15.08,25177,0.0,1.0
2025-07-09,21.01,23.0,15.1504,17.0,84210,21.01,23.0,15.1504,17.0,84210,0.0,1.0
2025-07-10,21.57,24.78,20.0,22.98,313888,21.57,24.78,20.0,22.98,313888,0.0,1.0
2025-07-11,21.28,22.6,20.0,21.5,178275,21.28,22.6,20.0,21.5,178275,0.0,1.0
2025-07-14,21.13,21.97,20.0001,21.34,131315,21.13,21.97,20.0001,21.34,131315,0.0,1.0
2025-07-15,24.2,24.58,18.26,20.5,425070,24.2,24.58,18.26,20.5,425070,0.0,1.0
2025-07-16,26.82,27.96,17.81,23.9,783637,26.82,27.96,17.81,23.9,783637,0.0,1.0
2025-07-17,20.07,26.8,20.0,26.17,211887,20.07,26.8,20.0,26.17,211887,0.0,1.0
2025-07-18,18.31,20.04,17.0,19.4,194655,18.31,20.04,17.0,19.4,194655,0.0,1.0
2025-07-21,17.49,18.63,17.0301,18.62,101690,17.49,18.63,17.0301,18.62,101690,0.0,1.0
2025-07-22,17.3,19.0,16.5,17.83,425284,17.3,19.0,16.5,17.83,425284,0.0,1.0
2025-07-23,15.17,18.0344,14.8001,17.3,321167,15.17,18.0344,14.8001,17.3,321167,0.0,1.0
2025-07-24,14.46,15.69,13.21,15.15,473300,14.46,15.69,13.21,15.15,473300,0.0,1.0
2025-07-25,14.49,14.6,14.3,14.46,69678,14.49,14.6,14.3,14.46,69678,0.0,1.0
2025-07-28,13.45,15.46,12.1001,14.63,193140,13.45,15.46,12.1001,14.63,193140,0.0,1.0
2025-07-29,13.83,14.393,13.3,14.0,74740,13.83,14.393,13.3,14.0,74740,0.0,1.0
2025-07-30,16.0,16.4,13.3,13.75,227955,16.0,16.4,13.3,13.75,227955,0.0,1.0
2025-07-31,16.49,17.0,15.0,16.16,566853,16.49,17.0,15.0,16.16,566853,0.0,1.0
2025-08-01,16.48,16.5701,15.81,16.1,161929,16.48,16.5701,15.81,16.1,161929,0.0,1.0
2025-08-04,18.46,18.5,16.5276,17.25,1584674,18.46,18.5,16.5276,17.25,1584674,0.0,1.0
2025-08-05,18.24,18.46,16.25,17.8,730452,18.24,18.46,16.25,17.8,730452,0.0,1.0
2025-08-06,18.1,18.4,17.7,18.38,431031,18.1,18.4,17.7,18.38,431031,0.0,1.0
2025-08-07,18.35,19.0,17.77,18.09,427599,18.35,19.0,17.77,18.09,427599,0.0,1.0
2025-08-08,18.77,19.19,16.35,18.26,478517,18.77,19.19,16.35,18.26,478517,0.0,1.0
2025-08-11,19.99,19.99,18.46,18.61,385172,19.99,19.99,18.46,18.61,385172,0.0,1.0
2025-08-12,20.41,20.75,19.11,19.8899,858577,20.41,20.75,19.11,19.8899,858577,0.0,1.0
2025-08-13,19.15,20.55,17.5,20.32,552149,19.15,20.55,17.5,20.32,552149,0.0,1.0
2025-08-14,19.94,20.48,18.805,19.6,791557,19.94,20.48,18.805,19.6,791557,0.0,1.0
2025-08-15,20.0,20.3576,19.7,19.9,199385,20.0,20.3576,19.7,19.9,199385,0.0,1.0
2025-08-18,20.03,20.55,19.6,20.2,691306,20.03,20.55,19.6,20.2,691306,0.0,1.0
2025-08-19,19.2,20.2,18.6381,20.03,139509,19.2,20.2,18.6381,20.03,139509,0.0,1.0
2025-08-20,20.4,20.5,19.2,19.4,85525,20.4,20.5,19.2,19.4,85525,0.0,1.0
2025-08-21,21.75,21.9,20.5854,20.71,626413,21.75,21.9,20.5854,20.71,626413,0.0,1.0
2025-08-22,24.74,24.9062,21.1,21.9,707178,24.74,24.9062,21.1,21.9,707178,0.0,1.0
2025-08-25,24.82,27.7994,22.5,24.9,723924,24.82,27.7994,22.5,24.9,723924,0.0,1.0
2025-08-26,25.61,26.413,24.5,25.5,165826,25.61,26.413,24.5,25.5,165826,0.0,1.0
2025-08-27,23.7,25.3,23.201,25.25,383016,23.7,25.3,23.201,25.25,383016,0.0,1.0
2025-08-28,23.99,25.0,23.45,25.0,189529,23.99,25.0,23.45,25.0,189529,0.0,1.0
2025-08-29,24.86,25.78,23.35,24.15,273981,24.86,25.78,23.35,24.15,273981,0.0,1.0
2025-09-02,25.14,27.0,24.01,25.0,957167,25.14,27.0,24.01,25.0,957167,0.0,1.0
2025-09-03,25.44,26.1767,24.7,25.2,120287,25.44,26.1767,24.7,25.2,120287,0.0,1.0
2025-09-04,23.8,25.0,22.0,24.8,308290,23.8,25.0,22.0,24.8,308290,0.0,1.0
2025-09-05,24.47,25.21,23.88,24.0,305751,24.47,25.21,23.88,24.0,305751,0.0,1.0
2025-09-08,26.98,27.05,24.25,24.47,910522,26.98,27.05,24.25,24.47,910522,0.0,1.0
2025-09-09,138.0,155.0,25.8585,26.81,645946,138.0,155.0,25.8585,26.81,645946,0.0,1.0
2025-09-10,40.41,80.0,37.0,51.15,288711,40.41,80.0,37.0,51.15,288711,0.0,1.0
2025-09-11,46.72,54.8288,35.08,38.2,234351,46.72,54.8288,35.08,38.2,234351,0.0,1.0
2025-09-12,39.5,65.49,35.6173,65.49,122117,39.5,65.49,35.6173,65.49,122117,0.0,1.0
2025-09-15,38.72,43.55,35.24,39.71,218545,38.72,43.55,35.24,39.71,218545,0.0,1.0
2025-09-16,41.29,42.51,36.8,38.32,168525,41.29,42.51,36.8,38.32,168525,0.0,1.0
2025-09-17,38.3,42.3738,33.0,39.17,84434,38.3,42.3738,33.0,39.17,84434,0.0,1.0
2025-09-18,36.01,38.18,32.5,37.46,676454,36.01,38.18,32.5,37.46,676454,0.0,1.0
2025-09-19,34.79,36.8,32.68,36.8,1942961,34.79,36.8,32.68,36.8,1942961,0.0,1.0
2025-09-22,36.49,36.57,33.0,34.07,823516,36.49,36.57,33.0,34.07,823516,0.0,1.0
2025-09-23,34.05,36.5,33.47,35.3,485087,34.05,36.5,33.47,35.3,485087,0.0,1.0
2025-09-24,35.01,36.06,33.5,34.07,350158,35.01,36.06,33.5,34.07,350158,0.0,1.0
2025-09-25,36.98,37.1,35.75,35.75,813181,36.98,37.1,35.75,35.75,813181,0.0,1.0
2025-09-26,35.1,37.2,24.0001,36.5,911500,35.1,37.2,24.0001,36.5,911500,0.0,1.0
2025-09-29,24.59,35.245,19.01,33.04,753663,24.59,35.245,19.01,33.04,753663,0.0,1.0
2025-09-30,10.69,22.99,9.01,21.35,892956,10.69,22.99,9.01,21.35,892956,0.0,1.0
2025-10-01,11.58,11.7848,10.0,11.2,3877317,11.58,11.7848,10.0,11.2,3877317,0.0,1.0
2025-10-02,15.08,17.98,10.8,11.1,1364013,15.08,17.98,10.8,11.1,1364013,0.0,1.0
2025-10-03,26.93,39.72,15.5,15.5,7117005,26.93,39.72,15.5,15.5,7117005,0.0,1.0
2025-10-06,29.9,32.84,24.01,25.5,557527,29.9,32.84,24.01,25.5,557527,0.0,1.0
2025-10-07,30.25,34.1069,27.23,27.23,387138,30.25,34.1069,27.23,27.23,387138,0.0,1.0
2025-10-08,33.19,34.69,31.22,31.3,258082,33.19,34.69,31.22,31.3,258082,0.0,1.0
2025-10-09,37.63,39.2,33.5,33.5,560787,37.63,39.2,33.5,33.5,560787,0.0,1.0
2025-10-10,33.36,42.45,26.55,38.52,493512,33.36,42.45,26.55,38.52,493512,0.0,1.0
2025-10-13,33.8,37.9999,31.03,33.49,395362,33.8,37.9999,31.03,33.49,395362,0.0,1.0
2025-10-14,33.01,34.35,32.0,32.1,110789,33.01,34.35,32.0,32.1,110789,0.0,1.0
2025-10-15,34.48,34.89,32.5,34.65,111296,34.48,34.89,32.5,34.65,111296,0.0,1.0
2025-10-16,32.6,35.0372,32.0,34.5,147732,32.6,35.0372,32.0,34.5,147732,0.0,1.0
2025-10-17,28.98,32.58,24.05,32.0,207081,28.98,32.58,24.05,32.0,207081,0.0,1.0
2025-10-20,26.56,29.05,25.0,29.05,95828,26.56,29.05,25.0,29.05,95828,0.0,1.0
2025-10-21,20.51,26.78,19.6,26.78,212222,20.51,26.78,19.6,26.78,212222,0.0,1.0
2025-10-22,20.0,21.4399,16.1,19.78,203139,20.0,21.4399,16.1,19.78,203139,0.0,1.0
2025-10-23,22.58,26.725,20.05,20.05,179044,22.58,26.725,20.05,20.05,179044,0.0,1.0
2025-10-24,21.5,24.18,19.5001,23.04,93072,21.5,24.18,19.5001,23.04,93072,0.0,1.0
2025-10-27,20.95,22.39,20.0,22.38,43188,20.95,22.39,20.0,22.38,43188,0.0,1.0
2025-10-28,18.85,21.0,18.5,20.95,82214,18.85,21.0,18.5,20.95,82214,0.0,1.0
2025-10-29,17.51,18.89,17.12,18.3,69372,17.51,18.89,17.12,18.3,69372,0.0,1.0
2025-10-30,16.29,17.0,13.0198,16.77,227168,16.29,17.0,13.0198,16.77,227168,0.0,1.0
2025-10-31,13.27,16.905,12.93,15.68,90948,13.27,16.905,12.93,15.68,90948,0.0,1.0
2025-11-03,12.17,14.53,11.85,13.3,82391,12.17,14.53,11.85,13.3,82391,0.0,1.0
2025-11-04,11.83,13.48,11.67,12.67,84245,11.83,13.48,11.67,12.67,84245,0.0,1.0
2025-11-05,10.7,12.3487,10.13,12.2,129789,10.7,12.3487,10.13,12.2,129789,0.0,1.0
2025-11-06,7.05,10.1856,6.53,10.0,336949,7.05,10.1856,6.53,10.0,336949,0.0,1.0
2025-11-07,6.0,7.75,5.01,7.61,448155,6.0,7.75,5.01,7.61,448155,0.0,1.0
2025-11-10,5.76,7.99,5.63,6.5,310122,5.76,7.99,5.63,6.5,310122,0.0,1.0
2025-11-11,3.4,5.81,2.62,5.8,1067937,3.4,5.81,2.62,5.8,1067937,0.0,1.0
2025-11-12,2.81,3.29,2.38,3.06,502292,2.81,3.29,2.38,3.06,502292,0.0,1.0
2025-11-13,2.28,2.76,2.1301,2.75,313291,2.28,2.76,2.1301,2.75,313291,0.0,1.0
2025-11-14,1.91,2.3024,1.735,2.25,377974,1.91,2.3024,1.735,2.25,377974,0.0,1.0
2025-11-17,1.42,1.89,1.37,1.89,569396,1.42,1.89,1.37,1.89,569396,0.0,1.0
2025-11-18,2.72,3.16,1.31,1.38,30043457,2.72,3.16,1.31,1.38,30043457,0.0,1.0
2025-11-19,2.2,2.75,2.12,2.69,1814515,2.2,2.75,2.12,2.69,1814515,0.0,1.0
2025-11-20,3.66,4.75,2.12,2.15,23875150,3.66,4.75,2.12,2.15,23875150,0.0,1.0
2025-11-21,3.59,5.14,3.4,3.98,7652066,3.59,5.14,3.4,3.98,7652066,0.0,1.0
2025-11-24,4.2,4.73,3.75,4.15,4375174,4.2,4.73,3.75,4.15,4375174,0.0,1.0
2025-11-25,3.8,4.21,3.63,4.17,783740,3.8,4.21,3.63,4.17,783740,0.0,1.0
2025-11-26,3.84,4.1099,3.51,3.85,466860,3.84,4.1099,3.51,3.85,466860,0.0,1.0