date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-04-29,25.29,26.25,25.29,25.37,88300,25.29,26.25,25.29,25.37,88300,0.0,1.0
2025-04-30,26.18,26.18,24.2971,24.65,48683,26.18,26.18,24.2971,24.65,48683,0.0,1.0
2025-05-01,25.45,26.65,25.45,25.96,44393,25.45,26.65,25.45,25.96,44393,0.0,1.0
2025-05-02,25.23,26.1091,24.69,26.1091,63165,25.23,26.1091,24.69,26.1091,63165,0.0,1.0
2025-05-05,23.5487,25.0,23.1907,24.94,60057,23.5487,25.0,23.1907,24.94,60057,0.0,1.0
2025-05-06,22.59,23.86,22.0,23.86,77358,22.59,23.86,22.0,23.86,77358,0.0,1.0
2025-05-07,22.63,23.08,22.28,22.7,62549,22.63,23.08,22.28,22.7,62549,0.0,1.0
2025-05-08,23.81,24.0799,22.915,23.06,113832,23.81,24.0799,22.915,23.06,113832,0.0,1.0
2025-05-09,25.085,25.34,23.88,23.88,98124,25.085,25.34,23.88,23.88,98124,0.0,1.0
2025-05-12,25.97,26.22,24.65,26.22,81969,25.97,26.22,24.65,26.22,81969,0.0,1.0
2025-05-13,26.65,27.4,26.1657,26.44,132691,26.65,27.4,26.1657,26.44,132691,0.0,1.0
2025-05-14,27.13,28.32,26.5,26.78,99703,27.13,28.32,26.5,26.78,99703,0.0,1.0
2025-05-15,26.99,27.0,24.83,27.0,76915,26.99,27.0,24.83,27.0,76915,0.0,1.0
2025-05-16,26.62,27.4454,26.4009,26.825,76273,26.62,27.4454,26.4009,26.825,76273,0.0,1.0
2025-05-19,25.41,25.93,25.11,25.6,46057,25.41,25.93,25.11,25.6,46057,0.0,1.0
2025-05-20,26.6675,26.81,25.381,25.54,71780,26.6675,26.81,25.381,25.54,71780,0.0,1.0
2025-05-21,25.75,27.65,25.75,26.19,131889,25.75,27.65,25.75,26.19,131889,0.0,1.0
2025-05-22,30.94,30.99,26.63,26.64,511675,30.94,30.99,26.63,26.64,511675,0.0,1.0
2025-05-23,35.55,35.55,30.17,30.17,344522,35.55,35.55,30.17,30.17,344522,0.0,1.0
2025-05-27,39.3,40.58,36.21,36.99,487169,39.3,40.58,36.21,36.99,487169,0.0,1.0
2025-05-28,31.77,40.95,29.5101,40.47,1286456,31.77,40.95,29.5101,40.47,1286456,0.0,1.0
2025-05-29,27.27,30.71,26.801,30.65,266301,27.27,30.71,26.801,30.65,266301,0.0,1.0
2025-05-30,27.67,28.9,26.76,26.99,206304,27.67,28.9,26.76,26.99,206304,0.0,1.0
2025-06-02,29.105,29.5,27.49,27.8,112960,29.105,29.5,27.49,27.8,112960,0.0,1.0
2025-06-03,28.2,29.71,27.94,29.31,105808,28.2,29.71,27.94,29.31,105808,0.0,1.0
2025-06-04,27.77,29.56,26.6867,28.01,155306,27.77,29.56,26.6867,28.01,155306,0.0,1.0
2025-06-05,26.78,28.95,26.5,28.01,148393,26.78,28.95,26.5,28.01,148393,0.0,1.0
2025-06-06,26.87,27.6822,26.87,27.125,143401,26.87,27.6822,26.87,27.125,143401,0.0,1.0
2025-06-09,28.22,28.57,26.72,27.6,178221,28.22,28.57,26.72,27.6,178221,0.0,1.0
2025-06-10,27.89,28.38,27.06,28.2,214691,27.89,28.38,27.06,28.2,214691,0.0,1.0
2025-06-11,24.74,26.65,24.7,26.65,390904,24.74,26.65,24.7,26.65,390904,0.0,1.0
2025-06-12,13.7,17.45,12.66,16.5,5690393,13.7,17.45,12.66,16.5,5690393,0.0,1.0
2025-06-13,13.68,14.89,13.61,13.64,2033717,13.68,14.89,13.61,13.64,2033717,0.0,1.0
2025-06-16,15.01,15.23,13.9651,14.41,1461318,15.01,15.23,13.9651,14.41,1461318,0.0,1.0
2025-06-17,14.65,15.6392,14.38,14.64,1095087,14.65,15.6392,14.38,14.64,1095087,0.0,1.0
2025-06-18,15.11,15.77,14.54,14.715,920197,15.11,15.77,14.54,14.715,920197,0.0,1.0
2025-06-20,15.1,15.4973,14.71,15.25,671972,15.1,15.4973,14.71,15.25,671972,0.0,1.0
2025-06-23,14.28,14.91,13.805201,14.57,697862,14.28,14.91,13.805201,14.57,697862,0.0,1.0
2025-06-24,14.8,14.88,14.33,14.58,387907,14.8,14.88,14.33,14.58,387907,0.0,1.0
2025-06-25,15.07,15.3,14.54,15.09,563843,15.07,15.3,14.54,15.09,563843,0.0,1.0
2025-06-26,15.45,15.78,14.86,14.86,410260,15.45,15.78,14.86,14.86,410260,0.0,1.0
2025-06-27,15.19,16.03,14.97,15.74,599821,15.19,16.03,14.97,15.74,599821,0.0,1.0
2025-06-30,16.16,16.16,15.04,15.23,360118,16.16,16.16,15.04,15.23,360118,0.0,1.0
2025-07-01,15.31,16.2758,15.24,15.92,398590,15.31,16.2758,15.24,15.92,398590,0.0,1.0
2025-07-02,15.45,15.6899,15.24,15.38,231904,15.45,15.6899,15.24,15.38,231904,0.0,1.0
2025-07-03,14.95,15.6948,14.89,15.33,318582,14.95,15.6948,14.89,15.33,318582,0.0,1.0
2025-07-07,13.75,14.75,13.63,14.75,406682,13.75,14.75,13.63,14.75,406682,0.0,1.0
2025-07-08,13.86,14.1,13.68,13.88,604056,13.86,14.1,13.68,13.88,604056,0.0,1.0
2025-07-09,14.44,14.9,13.59,13.97,653069,14.44,14.9,13.59,13.97,653069,0.0,1.0
2025-07-10,14.235,14.535,14.15,14.41,343041,14.235,14.535,14.15,14.41,343041,0.0,1.0
2025-07-11,14.51,15.38,14.4,14.4,632715,14.51,15.38,14.4,14.4,632715,0.0,1.0
2025-07-14,14.89,15.12,14.65,14.74,334647,14.89,15.12,14.65,14.74,334647,0.0,1.0
2025-07-15,14.38,14.89,14.2894,14.86,384026,14.38,14.89,14.2894,14.86,384026,0.0,1.0
2025-07-16,14.85,15.07,14.4508,14.54,268805,14.85,15.07,14.4508,14.54,268805,0.0,1.0
2025-07-17,14.55,14.89,14.5,14.78,284642,14.55,14.89,14.5,14.78,284642,0.0,1.0
2025-07-18,14.39,14.61,14.141,14.6,169799,14.39,14.61,14.141,14.6,169799,0.0,1.0
2025-07-21,15.45,15.73,14.0801,14.36,576720,15.45,15.73,14.0801,14.36,576720,0.0,1.0
2025-07-22,15.47,16.0,14.75,15.19,431950,15.47,16.0,14.75,15.19,431950,0.0,1.0
2025-07-23,15.15,16.15,14.91,15.57,380163,15.15,16.15,14.91,15.57,380163,0.0,1.0
2025-07-24,14.53,15.08,14.47,15.08,264795,14.53,15.08,14.47,15.08,264795,0.0,1.0
2025-07-25,14.33,14.6047,14.17,14.48,175285,14.33,14.6047,14.17,14.48,175285,0.0,1.0
2025-07-28,13.87,14.56,13.8,14.24,197504,13.87,14.56,13.8,14.24,197504,0.0,1.0
2025-07-29,13.28,13.95,13.28,13.95,255680,13.28,13.95,13.28,13.95,255680,0.0,1.0
2025-07-30,13.15,13.5535,12.9683,13.42,263274,13.15,13.5535,12.9683,13.42,263274,0.0,1.0
2025-07-31,13.18,13.728,12.95,13.09,241840,13.18,13.728,12.95,13.09,241840,0.0,1.0
2025-08-01,12.68,13.2895,12.48,12.97,365446,12.68,13.2895,12.48,12.97,365446,0.0,1.0
2025-08-04,13.25,13.2916,12.68,12.83,119053,13.25,13.2916,12.68,12.83,119053,0.0,1.0
2025-08-05,13.45,13.75,13.08,13.25,241475,13.45,13.75,13.08,13.25,241475,0.0,1.0
2025-08-06,13.46,13.5038,13.007,13.49,88798,13.46,13.5038,13.007,13.49,88798,0.0,1.0
2025-08-07,13.23,13.8463,13.11,13.45,132592,13.23,13.8463,13.11,13.45,132592,0.0,1.0
2025-08-08,12.82,13.4211,12.75,13.23,323051,12.82,13.4211,12.75,13.23,323051,0.0,1.0
2025-08-11,12.92,13.34,12.8001,12.9,314244,12.92,13.34,12.8001,12.9,314244,0.0,1.0
2025-08-12,13.5,13.53,12.98,12.98,186455,13.5,13.53,12.98,12.98,186455,0.0,1.0
2025-08-13,13.63,13.8,13.36,13.48,139806,13.63,13.8,13.36,13.48,139806,0.0,1.0
2025-08-14,13.44,13.44,13.08,13.39,135392,13.44,13.44,13.08,13.39,135392,0.0,1.0
2025-08-15,13.43,13.51,13.14,13.4503,151967,13.43,13.51,13.14,13.4503,151967,0.0,1.0
2025-08-18,13.67,13.7,13.37,13.37,210266,13.67,13.7,13.37,13.37,210266,0.0,1.0
2025-08-19,13.32,13.7,13.16,13.625,132111,13.32,13.7,13.16,13.625,132111,0.0,1.0
2025-08-20,13.05,13.19,12.7627,13.18,197645,13.05,13.19,12.7627,13.18,197645,0.0,1.0
2025-08-21,12.94,13.07,12.76,13.07,124642,12.94,13.07,12.76,13.07,124642,0.0,1.0
2025-08-22,13.29,13.45,13.02,13.05,227130,13.29,13.45,13.02,13.05,227130,0.0,1.0
2025-08-25,13.06,13.26,12.91,13.26,167570,13.06,13.26,12.91,13.26,167570,0.0,1.0
2025-08-26,12.59,13.1515,12.58,13.09,124510,12.59,13.1515,12.58,13.09,124510,0.0,1.0
2025-08-27,12.85,12.87,12.54,12.79,103286,12.85,12.87,12.54,12.79,103286,0.0,1.0
2025-08-28,13.1,13.21,12.64,12.86,160690,13.1,13.21,12.64,12.86,160690,0.0,1.0
2025-08-29,12.63,13.1,12.63,13.04,172564,12.63,13.1,12.63,13.04,172564,0.0,1.0
2025-09-02,13.74,13.74,12.36,12.55,397094,13.74,13.74,12.36,12.55,397094,0.0,1.0
2025-09-03,13.1,14.0612,12.89,13.87,213337,13.1,14.0612,12.89,13.87,213337,0.0,1.0
2025-09-04,12.5,13.03,12.5,12.93,261283,12.5,13.03,12.5,12.93,261283,0.0,1.0
2025-09-05,12.7,12.91,12.37,12.66,147391,12.7,12.91,12.37,12.66,147391,0.0,1.0
2025-09-08,13.43,13.6777,12.68,12.86,268717,13.43,13.6777,12.68,12.86,268717,0.0,1.0
2025-09-09,13.83,13.85,13.0455,13.23,552402,13.83,13.85,13.0455,13.23,552402,0.0,1.0
2025-09-10,14.7,15.9292,14.36,15.75,1133415,14.7,15.9292,14.36,15.75,1133415,0.0,1.0
2025-09-11,15.17,15.23,14.26,14.26,437273,15.17,15.23,14.26,14.26,437273,0.0,1.0
2025-09-12,15.28,15.5651,15.08,15.2,270518,15.28,15.5651,15.08,15.2,270518,0.0,1.0
2025-09-15,16.1,16.35,15.39,15.39,377286,16.1,16.35,15.39,15.39,377286,0.0,1.0
2025-09-16,17.0,17.13,16.11,16.236,345407,17.0,17.13,16.11,16.236,345407,0.0,1.0
2025-09-17,16.75,17.135,16.15,16.98,237363,16.75,17.135,16.15,16.98,237363,0.0,1.0
2025-09-18,16.35,17.05,16.33,16.8,267637,16.35,17.05,16.33,16.8,267637,0.0,1.0
2025-09-19,16.6,16.99,16.3,16.3767,503066,16.6,16.99,16.3,16.3767,503066,0.0,1.0
2025-09-22,17.46,18.17,16.525,16.525,613916,17.46,18.17,16.525,16.525,613916,0.0,1.0
2025-09-23,17.45,18.05,17.2206,17.71,277297,17.45,18.05,17.2206,17.71,277297,0.0,1.0
2025-09-24,16.75,17.78,16.69,17.69,206833,16.75,17.78,16.69,17.69,206833,0.0,1.0
2025-09-25,15.51,16.82,15.51,16.35,293637,15.51,16.82,15.51,16.35,293637,0.0,1.0
2025-09-26,16.87,17.2899,15.73,15.73,486837,16.87,17.2899,15.73,15.73,486837,0.0,1.0
2025-09-29,17.86,17.86,17.315,17.66,226058,17.86,17.86,17.315,17.66,226058,0.0,1.0
2025-09-30,17.91,17.99,17.31,17.845,208676,17.91,17.99,17.31,17.845,208676,0.0,1.0
2025-10-01,18.41,18.57,17.7749,17.88,404397,18.41,18.57,17.7749,17.88,404397,0.0,1.0
2025-10-02,17.75,18.9786,17.15,18.8,550238,17.75,18.9786,17.15,18.8,550238,0.0,1.0
2025-10-03,15.8,17.7399,15.69,16.38,555683,15.8,17.7399,15.69,16.38,555683,0.0,1.0
2025-10-06,15.14,16.2,15.12,15.8,673960,15.14,16.2,15.12,15.8,673960,0.0,1.0
2025-10-07,14.22,15.3099,14.1,15.08,376776,14.22,15.3099,14.1,15.08,376776,0.0,1.0
2025-10-08,14.19,14.92,13.9401,14.22,205652,14.19,14.92,13.9401,14.22,205652,0.0,1.0
2025-10-09,13.78,14.5596,13.55,14.39,560161,13.78,14.5596,13.55,14.39,560161,0.0,1.0
2025-10-10,12.93,13.9,12.87,13.87,316105,12.93,13.9,12.87,13.87,316105,0.0,1.0
2025-10-13,13.21,13.43,12.7,13.08,150463,13.21,13.43,12.7,13.08,150463,0.0,1.0
2025-10-14,12.84,13.29,12.47,12.93,172534,12.84,13.29,12.47,12.93,172534,0.0,1.0
2025-10-15,12.95,13.24,12.77,13.02,138594,12.95,13.24,12.77,13.02,138594,0.0,1.0
2025-10-16,12.49,13.03,12.379,12.99,155378,12.49,13.03,12.379,12.99,155378,0.0,1.0
2025-10-17,12.58,12.87,12.3909,12.4236,112096,12.58,12.87,12.3909,12.4236,112096,0.0,1.0
2025-10-20,12.88,12.8981,12.6,12.6,103757,12.88,12.8981,12.6,12.6,103757,0.0,1.0
2025-10-21,12.26,12.8297,12.26,12.53,233866,12.26,12.8297,12.26,12.53,233866,0.0,1.0
2025-10-22,11.86,12.76,11.64,12.15,928774,11.86,12.76,11.64,12.15,928774,0.0,1.0
2025-10-23,13.07,13.2899,11.86,12.0,658153,13.07,13.2899,11.86,12.0,658153,0.0,1.0
2025-10-24,12.64,13.0076,12.6,12.97,778821,12.64,13.0076,12.6,12.97,778821,0.0,1.0
2025-10-27,12.93,13.99,12.8325,13.77,1012802,12.93,13.99,12.8325,13.77,1012802,0.0,1.0
2025-10-28,12.68,13.0068,12.56,12.96,686557,12.68,13.0068,12.56,12.96,686557,0.0,1.0
2025-10-29,12.71,12.75,12.19,12.73,615796,12.71,12.75,12.19,12.73,615796,0.0,1.0
2025-10-30,11.9,12.58,11.82,12.46,523730,11.9,12.58,11.82,12.46,523730,0.0,1.0
2025-10-31,11.59,12.11,11.55,12.11,427381,11.59,12.11,11.55,12.11,427381,0.0,1.0
2025-11-03,11.29,11.62,11.16,11.57,379172,11.29,11.62,11.16,11.57,379172,0.0,1.0
2025-11-04,11.15,11.48,10.78,11.12,482203,11.15,11.48,10.78,11.12,482203,0.0,1.0
2025-11-05,11.2,11.525,11.08,11.22,322840,11.2,11.525,11.08,11.22,322840,0.0,1.0
2025-11-06,10.54,11.17,10.5,11.11,613165,10.54,11.17,10.5,11.11,613165,0.0,1.0
2025-11-07,10.62,10.845,10.15,10.37,569161,10.62,10.845,10.15,10.37,569161,0.0,1.0
2025-11-10,10.61,10.9,10.425,10.9,436629,10.61,10.9,10.425,10.9,436629,0.0,1.0
2025-11-11,10.54,10.715,10.34,10.54,356657,10.54,10.715,10.34,10.54,356657,0.0,1.0
2025-11-12,10.48,10.8,10.36,10.605,270525,10.48,10.8,10.36,10.605,270525,0.0,1.0
2025-11-13,10.05,10.405,9.98,10.33,632531,10.05,10.405,9.98,10.33,632531,0.0,1.0
2025-11-14,9.72,10.03,9.49,9.75,768621,9.72,10.03,9.49,9.75,768621,0.0,1.0
2025-11-17,9.57,9.895,9.355,9.61,647383,9.57,9.895,9.355,9.61,647383,0.0,1.0
2025-11-18,9.56,9.7113,9.275,9.41,390700,9.56,9.7113,9.275,9.41,390700,0.0,1.0
2025-11-19,9.46,9.551,9.2,9.505,295046,9.46,9.551,9.2,9.505,295046,0.0,1.0
2025-11-20,9.02,9.6799,9.02,9.65,447657,9.02,9.6799,9.02,9.65,447657,0.0,1.0
2025-11-21,9.21,9.62,9.05,9.05,564999,9.21,9.62,9.05,9.05,564999,0.0,1.0
2025-11-24,9.51,9.5401,9.155,9.25,300500,9.51,9.5401,9.155,9.25,300500,0.0,1.0
2025-11-25,10.03,10.285,9.32,9.52,545164,10.03,10.285,9.32,9.52,545164,0.0,1.0
2025-11-26,10.55,10.715,10.06,10.14,482866,10.55,10.715,10.06,10.14,482866,0.0,1.0