date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-03-13,17.0105,19.5,16.57,19.5,34361,17.0105,19.5,16.57,19.5,34361,0.0,1.0
2025-03-14,18.96,19.0,17.49,17.55,40715,18.96,19.0,17.49,17.55,40715,0.0,1.0
2025-03-17,20.6025,21.74,18.36,19.18,133795,20.6025,21.74,18.36,19.18,133795,0.0,1.0
2025-03-18,16.92,20.12,16.74,20.0,127638,16.92,20.12,16.74,20.0,127638,0.0,1.0
2025-03-19,19.35,20.4877,16.49,17.02,96975,19.35,20.4877,16.49,17.02,96975,0.0,1.0
2025-03-20,18.28,19.73,17.745,19.0,124839,18.28,19.73,17.745,19.0,124839,0.0,1.0
2025-03-21,19.93,20.515,17.15,17.69,72878,19.93,20.515,17.15,17.69,72878,0.0,1.0
2025-03-24,23.7,24.2592,20.5807,21.87,178928,23.7,24.2592,20.5807,21.87,178928,0.0,1.0
2025-03-25,22.98,24.9937,21.43,24.22,235831,22.98,24.9937,21.43,24.22,235831,0.0,1.0
2025-03-26,18.4,23.74,18.1856,23.37,191582,18.4,23.74,18.1856,23.37,191582,0.0,1.0
2025-03-27,16.76,18.17,16.685,17.95,149724,16.76,18.17,16.685,17.95,149724,0.0,1.0
2025-03-28,13.84,16.6597,13.5322,16.54,244422,13.84,16.6597,13.5322,16.54,244422,0.0,1.0
2025-03-31,14.1,14.751,12.08,12.26,180833,14.1,14.751,12.08,12.26,180833,0.0,1.0
2025-04-01,15.74,17.98,13.5,14.39,280451,15.74,17.98,13.5,14.39,280451,0.0,1.0
2025-04-02,15.96,15.96,13.6,13.82,265711,15.96,15.96,13.6,13.82,265711,0.0,1.0
2025-04-03,12.52,14.3003,12.435,13.085,186663,12.52,14.3003,12.435,13.085,186663,0.0,1.0
2025-04-04,10.51,11.58,9.14,11.29,211996,10.51,11.58,9.14,11.29,211996,0.0,1.0
2025-04-07,12.0488,13.619,9.0,9.18,284516,12.0488,13.619,9.0,9.18,284516,0.0,1.0
2025-04-08,10.78,14.03,9.95,14.03,247346,10.78,14.03,9.95,14.03,247346,0.0,1.0
2025-04-09,13.62,14.0292,10.1301,11.01,387213,13.62,14.0292,10.1301,11.01,387213,0.0,1.0
2025-04-10,11.03,12.9899,10.305,12.94,148367,11.03,12.9899,10.305,12.94,148367,0.0,1.0
2025-04-11,11.1944,11.3,10.11,10.735,87394,11.1944,11.3,10.11,10.735,87394,0.0,1.0
2025-04-14,12.1348,12.67,11.4,12.66,116658,12.1348,12.67,11.4,12.66,116658,0.0,1.0
2025-04-15,13.2106,13.5276,12.11,12.5,218869,13.2106,13.5276,12.11,12.5,218869,0.0,1.0
2025-04-16,10.95,12.64,10.3056,12.64,168816,10.95,12.64,10.3056,12.64,168816,0.0,1.0
2025-04-17,11.36,11.36,9.5,9.63,264992,11.36,11.36,9.5,9.63,264992,0.0,1.0
2025-04-21,10.26,10.99,9.5107,10.91,172140,10.26,10.99,9.5107,10.91,172140,0.0,1.0
2025-04-22,9.77,10.65,9.49,10.35,178565,9.77,10.65,9.49,10.35,178565,0.0,1.0
2025-04-23,10.65,12.02,10.48,10.84,343278,10.65,12.02,10.48,10.84,343278,0.0,1.0
2025-04-24,11.84,12.25,11.0141,11.14,156802,11.84,12.25,11.0141,11.14,156802,0.0,1.0
2025-04-25,11.79,11.82,10.81,11.4258,284144,11.79,11.82,10.81,11.4258,284144,0.0,1.0
2025-04-28,12.18,14.0,11.4333,13.38,965428,12.18,14.0,11.4333,13.38,965428,0.0,1.0
2025-04-29,17.61,19.94,15.81,19.94,3756514,17.61,19.94,15.81,19.94,3756514,0.0,1.0
2025-04-30,15.52,16.49,14.35,16.42,915151,15.52,16.49,14.35,16.42,915151,0.0,1.0
2025-05-01,18.55,19.0,14.73,16.3,996758,18.55,19.0,14.73,16.3,996758,0.0,1.0
2025-05-02,23.3,23.5,19.11,19.13,1203761,23.3,23.5,19.11,19.13,1203761,0.0,1.0
2025-05-05,24.54,25.8,22.1,24.94,2408656,24.54,25.8,22.1,24.94,2408656,0.0,1.0
2025-05-06,33.29,34.49,20.16,20.64,4751470,33.29,34.49,20.16,20.64,4751470,0.0,1.0
2025-05-07,37.16,37.16,30.24,31.325,2502809,37.16,37.16,30.24,31.325,2502809,0.0,1.0
2025-05-08,35.67,40.46,33.78,36.34,2226758,35.67,40.46,33.78,36.34,2226758,0.0,1.0
2025-05-09,36.5,36.8,32.3,33.0,1412478,36.5,36.8,32.3,33.0,1412478,0.0,1.0
2025-05-12,41.12,45.83,39.69,42.32,1999634,41.12,45.83,39.69,42.32,1999634,0.0,1.0
2025-05-13,54.16,54.23,42.35,42.35,2623328,54.16,54.23,42.35,42.35,2623328,0.0,1.0
2025-05-14,49.32,57.0,48.75,54.19,1897383,49.32,57.0,48.75,54.19,1897383,0.0,1.0
2025-05-15,45.19,51.69,37.31,47.6,2778560,45.19,51.69,37.31,47.6,2778560,0.0,1.0
2025-05-16,54.46,54.5,43.0,45.95,2241304,54.46,54.5,43.0,45.95,2241304,0.0,1.0
2025-05-19,50.5,52.4,48.4,50.82,1404119,50.5,52.4,48.4,50.82,1404119,0.0,1.0
2025-05-20,48.62,52.5,46.255,50.55,1687793,48.62,52.5,46.255,50.55,1687793,0.0,1.0
2025-05-21,43.43,51.545,42.8901,46.98,2109615,43.43,51.545,42.8901,46.98,2109615,0.0,1.0
2025-05-22,36.78,41.2096,33.2115,36.41,2423954,36.78,41.2096,33.2115,36.41,2423954,0.0,1.0
2025-05-23,38.35,39.16,35.8,36.31,1474670,38.35,39.16,35.8,36.31,1474670,0.0,1.0
2025-05-27,36.34,40.49,35.61,40.24,1404629,36.34,40.49,35.61,40.24,1404629,0.0,1.0
2025-05-28,36.28,37.27,33.68,37.01,794264,36.28,37.27,33.68,37.01,794264,0.0,1.0
2025-05-29,35.04,38.03,34.6933,37.165,840471,35.04,38.03,34.6933,37.165,840471,0.0,1.0
2025-05-30,40.5,41.58,34.5,34.8,2153994,40.5,41.58,34.5,34.8,2153994,0.0,1.0
2025-06-02,40.75,43.5883,39.2,40.85,1446740,40.75,43.5883,39.2,40.85,1446740,0.0,1.0
2025-06-03,37.84,55.87,37.23,48.02,5401256,37.84,55.87,37.23,48.02,5401256,0.0,1.0
2025-06-04,36.25,44.0481,35.1203,38.85,3464187,36.25,44.0481,35.1203,38.85,3464187,0.0,1.0
2025-06-05,35.0,37.752,33.89,36.895,2457448,35.0,37.752,33.89,36.895,2457448,0.0,1.0
2025-06-06,39.77,41.27,35.01,35.65,2721489,39.77,41.27,35.01,35.65,2721489,0.0,1.0
2025-06-09,40.41,40.99,37.35,40.99,1358392,40.41,40.99,37.35,40.99,1358392,0.0,1.0
2025-06-10,38.15,43.0795,35.8,40.4,2080270,38.15,43.0795,35.8,40.4,2080270,0.0,1.0
2025-06-11,41.33,41.54,35.97,37.18,1643096,41.33,41.54,35.97,37.18,1643096,0.0,1.0
2025-06-12,40.61,44.664115,39.32,39.7,1644212,40.61,44.664115,39.32,39.7,1644212,0.0,1.0
2025-06-13,38.26,41.21,37.16,38.295,1696208,38.26,41.21,37.16,38.295,1696208,0.0,1.0
2025-06-16,44.18,46.68,38.88,39.77,3600896,44.18,46.68,38.88,39.77,3600896,0.0,1.0
2025-06-17,43.23,45.11,39.4,43.85,2204067,43.23,45.11,39.4,43.85,2204067,0.0,1.0
2025-06-18,46.01,48.15,41.73,45.27,2785321,46.01,48.15,41.73,45.27,2785321,0.0,1.0
2025-06-20,50.64,51.2,46.6,48.49,1766623,50.64,51.2,46.6,48.49,1766623,0.0,1.0
2025-06-23,15.81,25.365,15.765,25.365,17967246,15.81,25.365,15.765,25.365,17967246,0.0,1.0
2025-06-24,16.3,17.35,15.44,15.81,6853891,16.3,17.35,15.44,15.81,6853891,0.0,1.0
2025-06-25,15.17,18.97,14.9701,16.9,8045775,15.17,18.97,14.9701,16.9,8045775,0.0,1.0
2025-06-26,18.64,19.0,14.7,15.2,8673332,18.64,19.0,14.7,15.2,8673332,0.0,1.0
2025-06-27,21.11,23.17,18.73,19.3,12306124,21.11,23.17,18.73,19.3,12306124,0.0,1.0
2025-06-30,21.48,22.2877,20.21,22.12,4483347,21.48,22.2877,20.21,22.12,4483347,0.0,1.0
2025-07-01,19.77,22.3219,19.06,20.55,5070154,19.77,22.3219,19.06,20.55,5070154,0.0,1.0
2025-07-02,19.34,20.07,18.81,19.97,3565924,19.34,20.07,18.81,19.97,3565924,0.0,1.0
2025-07-03,19.73,20.65,18.65,19.66,2163823,19.73,20.65,18.65,19.66,2163823,0.0,1.0
2025-07-07,20.09,20.19,17.3872,19.1,4777363,20.09,20.19,17.3872,19.1,4777363,0.0,1.0
2025-07-08,20.56,22.1,20.03,20.43,4061415,20.56,22.1,20.03,20.43,4061415,0.0,1.0
2025-07-09,22.39,23.37,20.34,21.87,6582548,22.39,23.37,20.34,21.87,6582548,0.0,1.0
2025-07-10,21.59,23.01,21.4,22.63,3206127,21.59,23.01,21.4,22.63,3206127,0.0,1.0
2025-07-11,19.55,21.97,19.45,21.36,2897850,19.55,21.97,19.45,21.36,2897850,0.0,1.0
2025-07-14,22.9,23.1,19.16,19.19,4841704,22.9,23.1,19.16,19.19,4841704,0.0,1.0
2025-07-15,21.51,23.75,21.2978,23.66,3153934,21.51,23.75,21.2978,23.66,3153934,0.0,1.0
2025-07-16,22.61,22.92,20.615,21.89,3424716,22.61,22.92,20.615,21.89,3424716,0.0,1.0
2025-07-17,21.08,22.8282,20.78,22.65,2560676,21.08,22.8282,20.78,22.65,2560676,0.0,1.0
2025-07-18,21.27,21.88,19.73,21.55,3904379,21.27,21.88,19.73,21.55,3904379,0.0,1.0
2025-07-21,19.01,21.19,18.955,21.12,4787645,19.01,21.19,18.955,21.12,4787645,0.0,1.0
2025-07-22,20.8,21.3,18.41,19.16,2881579,20.8,21.3,18.41,19.16,2881579,0.0,1.0
2025-07-23,27.5,28.44,20.76,20.86,9536333,27.5,28.44,20.76,20.86,9536333,0.0,1.0
2025-07-24,26.8,27.3086,25.2102,27.11,2519647,26.8,27.3086,25.2102,27.11,2519647,0.0,1.0
2025-07-25,27.09,29.2,24.08,27.52,5722041,27.09,29.2,24.08,27.52,5722041,0.0,1.0
2025-07-28,28.04,29.1,26.0279,28.04,2450900,28.04,29.1,26.0279,28.04,2450900,0.0,1.0
2025-07-29,29.57,30.05,25.5501,27.21,3463298,29.57,30.05,25.5501,27.21,3463298,0.0,1.0
2025-07-30,34.75,35.55,29.89,29.89,5047396,34.75,35.55,29.89,29.89,5047396,0.0,1.0
2025-07-31,35.25,39.82,35.001,35.39,2708650,35.25,39.82,35.001,35.39,2708650,0.0,1.0
2025-08-01,31.41,35.32,30.52,33.38,2777018,31.41,35.32,30.52,33.38,2777018,0.0,1.0
2025-08-04,32.29,34.38,31.16,32.88,3246005,32.29,34.38,31.16,32.88,3246005,0.0,1.0
2025-08-05,24.27,32.9,23.42,23.802,12217275,24.27,32.9,23.42,23.802,12217275,0.0,1.0
2025-08-06,20.35,24.38,19.595,24.38,6655936,20.35,24.38,19.595,24.38,6655936,0.0,1.0
2025-08-07,20.27,22.2462,19.68,20.8,4182606,20.27,22.2462,19.68,20.8,4182606,0.0,1.0
2025-08-08,20.94,21.5799,19.78,20.94,3068664,20.94,21.5799,19.78,20.94,3068664,0.0,1.0
2025-08-11,19.35,21.07,19.0375,20.48,4389744,19.35,21.07,19.0375,20.48,4389744,0.0,1.0
2025-08-12,17.74,18.5757,17.2524,18.35,5480880,17.74,18.5757,17.2524,18.35,5480880,0.0,1.0
2025-08-13,18.01,18.29,16.9035,18.28,3589241,18.01,18.29,16.9035,18.28,3589241,0.0,1.0
2025-08-14,17.1,17.6,15.75,17.3,6355320,17.1,17.6,15.75,17.3,6355320,0.0,1.0
2025-08-15,16.32,17.24,15.82,16.3,2875762,16.32,17.24,15.82,16.3,2875762,0.0,1.0
2025-08-18,15.61,16.09,15.2536,15.71,3435168,15.61,16.09,15.2536,15.71,3435168,0.0,1.0
2025-08-19,13.58,15.59,13.43,15.48,4415129,13.58,15.59,13.43,15.48,4415129,0.0,1.0
2025-08-20,14.39,14.5363,12.82,13.79,3519716,14.39,14.5363,12.82,13.79,3519716,0.0,1.0
2025-08-21,14.73,15.39,14.0818,14.23,4080608,14.73,15.39,14.0818,14.23,4080608,0.0,1.0
2025-08-22,15.08,15.86,13.81,14.02,6137690,15.08,15.86,13.81,14.02,6137690,0.0,1.0
2025-08-25,14.02,15.215,14.02,14.86,3053793,14.02,15.215,14.02,14.86,3053793,0.0,1.0
2025-08-26,15.55,15.7,14.11,14.21,3727332,15.55,15.7,14.11,14.21,3727332,0.0,1.0
2025-08-27,14.65,15.9352,14.6299,15.51,4073245,14.65,15.9352,14.6299,15.51,4073245,0.0,1.0
2025-08-28,14.68,15.335,14.501,14.81,2677931,14.68,15.335,14.501,14.81,2677931,0.0,1.0
2025-08-29,13.5,14.87,13.41,14.79,2967825,13.5,14.87,13.41,14.79,2967825,0.0,1.0
2025-09-02,12.97,13.3299,12.47,12.855,2458328,12.97,13.3299,12.47,12.855,2458328,0.0,1.0
2025-09-03,14.76,15.4903,13.56,13.86,6405166,14.76,15.4903,13.56,13.86,6405166,0.0,1.0
2025-09-04,17.19,17.27,14.63,14.8,7481611,17.19,17.27,14.63,14.8,7481611,0.0,1.0
2025-09-05,17.32,17.87,16.21,17.68,4623630,17.32,17.87,16.21,17.68,4623630,0.0,1.0
2025-09-08,18.23,19.59,17.75,17.75,7157686,18.23,19.59,17.75,17.75,7157686,0.0,1.0
2025-09-09,16.82,18.7468,16.64,18.26,4866651,16.82,18.7468,16.64,18.26,4866651,0.0,1.0
2025-09-10,16.85,19.39,16.65,18.3,8389762,16.85,19.39,16.65,18.3,8389762,0.0,1.0
2025-09-11,19.58,20.1,17.4,17.56,9932290,19.58,20.1,17.4,17.56,9932290,0.0,1.0
2025-09-12,22.4,22.71,18.43,19.064,7610409,22.4,22.71,18.43,19.064,7610409,0.0,1.0
2025-09-15,21.16,23.2138,21.12,21.99,4285802,21.16,23.2138,21.12,21.99,4285802,0.0,1.0
2025-09-16,18.72,21.5,17.11,21.5,8465932,18.72,21.5,17.11,21.5,8465932,0.0,1.0
2025-09-17,18.32,18.81,17.45,18.27,4898265,18.32,18.81,17.45,18.27,4898265,0.0,1.0
2025-09-18,22.51,22.63,18.28,18.43,7050816,22.51,22.63,18.28,18.43,7050816,0.0,1.0
2025-09-19,23.78,25.08,22.385,22.385,5704336,23.78,25.08,22.385,22.385,5704336,0.0,1.0
2025-09-22,23.67,24.72,22.66,24.01,2893515,23.67,24.72,22.66,24.01,2893515,0.0,1.0
2025-09-23,22.29,23.74,21.775,23.52,3700169,22.29,23.74,21.775,23.52,3700169,0.0,1.0
2025-09-24,20.13,22.91,19.94,22.74,4181214,20.13,22.91,19.94,22.74,4181214,0.0,1.0
2025-09-25,21.32,21.487668,18.21,19.26,5927275,21.32,21.487668,18.21,19.26,5927275,0.0,1.0
2025-09-26,23.96,24.0,20.79,21.06,4776158,23.96,24.0,20.79,21.06,4776158,0.0,1.0
2025-09-29,24.54,25.75,23.9,24.26,4099483,24.54,25.75,23.9,24.26,4099483,0.0,1.0
2025-09-30,22.55,24.6,21.8284,24.0,3532319,22.55,24.6,21.8284,24.0,3532319,0.0,1.0
2025-10-01,22.24,23.265,21.3,21.955,3332408,22.24,23.265,21.3,21.955,3332408,0.0,1.0
2025-10-02,23.43,24.54,22.59,22.8,3693687,23.43,24.54,22.59,22.8,3693687,0.0,1.0
2025-10-03,19.13,24.22,19.1001,23.47,8421332,19.13,24.22,19.1001,23.47,8421332,0.0,1.0
2025-10-06,20.64,20.68,19.2,19.97,4914926,20.64,20.68,19.2,19.97,4914926,0.0,1.0
2025-10-07,23.03,23.25,20.4533,20.58,6121007,23.03,23.25,20.4533,20.58,6121007,0.0,1.0
2025-10-08,23.21,24.75,22.33,23.28,4360858,23.21,24.75,22.33,23.28,4360858,0.0,1.0
2025-10-09,23.21,24.6,21.6417,23.74,3393679,23.21,24.6,21.6417,23.74,3393679,0.0,1.0
2025-10-10,19.83,23.94,19.08,23.41,9670398,19.83,23.94,19.08,23.41,9670398,0.0,1.0
2025-10-13,20.34,21.44,19.71,20.16,3333732,20.34,21.44,19.71,20.16,3333732,0.0,1.0
2025-10-14,19.76,20.6,18.125,19.19,2996648,19.76,20.6,18.125,19.19,2996648,0.0,1.0
2025-10-15,26.13,27.97,20.0901,20.595,10232543,26.13,27.97,20.0901,20.595,10232543,0.0,1.0
2025-10-16,23.1,26.8562,22.03,25.64,4824077,23.1,26.8562,22.03,25.64,4824077,0.0,1.0
2025-10-17,15.78,21.98,15.7,21.98,18821061,15.78,21.98,15.7,21.98,18821061,0.0,1.0
2025-10-20,16.73,17.4,16.06,16.79,6028713,16.73,17.4,16.06,16.79,6028713,0.0,1.0
2025-10-21,15.44,16.72,15.39,16.45,5076922,15.44,16.72,15.39,16.45,5076922,0.0,1.0
2025-10-22,14.21,15.16,13.3988,15.02,7047900,14.21,15.16,13.3988,15.02,7047900,0.0,1.0
2025-10-23,14.83,14.86,13.89,14.535,4452552,14.83,14.86,13.89,14.535,4452552,0.0,1.0
2025-10-24,14.97,16.305,14.96,15.755,4540850,14.97,16.305,14.96,15.755,4540850,0.0,1.0
2025-10-27,14.63,15.84,14.58,15.84,5712019,14.63,15.84,14.58,15.84,5712019,0.0,1.0
2025-10-28,13.96,15.16,13.96,14.99,5324713,13.96,15.16,13.96,14.99,5324713,0.0,1.0
2025-10-29,13.66,14.7096,13.3,13.9,6045281,13.66,14.7096,13.3,13.9,6045281,0.0,1.0
2025-10-30,12.14,13.78,12.14,13.25,6595579,12.14,13.78,12.14,13.25,6595579,0.0,1.0
2025-10-31,12.9,13.85,12.64,12.87,5322782,12.9,13.85,12.64,12.87,5322782,0.0,1.0
2025-11-03,12.26,13.77,12.04,13.77,10523248,12.26,13.77,12.04,13.77,10523248,0.0,1.0
2025-11-04,11.37,14.4,11.14,12.96,18375129,11.37,14.4,11.14,12.96,18375129,0.0,1.0
2025-11-05,11.86,13.43,11.81,12.01,9838602,11.86,13.43,11.81,12.01,9838602,0.0,1.0
2025-11-06,10.64,11.92,9.73,11.92,12282408,10.64,11.92,9.73,11.92,12282408,0.0,1.0
2025-11-07,10.34,10.47,9.5,10.25,8091031,10.34,10.47,9.5,10.25,8091031,0.0,1.0
2025-11-10,10.34,11.17,9.94,11.06,4730744,10.34,11.17,9.94,11.06,4730744,0.0,1.0
2025-11-11,9.68,10.45,9.2614,10.32,5442257,9.68,10.45,9.2614,10.32,5442257,0.0,1.0
2025-11-12,9.31,9.92,8.96,9.59,5595894,9.31,9.92,8.96,9.59,5595894,0.0,1.0
2025-11-13,7.88,9.28,7.76,9.21,9364914,7.88,9.28,7.76,9.21,9364914,0.0,1.0
2025-11-14,8.29,8.76,7.41,7.5,7875763,8.29,8.76,7.41,7.5,7875763,0.0,1.0
2025-11-17,7.65,8.58,6.92,8.13,7201712,7.65,8.58,6.92,8.13,7201712,0.0,1.0
2025-11-18,7.94,8.14,7.0407,7.75,6772987,7.94,8.14,7.0407,7.75,6772987,0.0,1.0
2025-11-19,7.73,8.09,7.1301,8.09,5400146,7.73,8.09,7.1301,8.09,5400146,0.0,1.0
2025-11-20,6.78,8.3363,6.72,8.2,7195040,6.78,8.3363,6.72,8.2,7195040,0.0,1.0
2025-11-21,7.19,7.31,6.47,6.77,4707330,7.19,7.31,6.47,6.77,4707330,0.0,1.0
2025-11-24,8.47,8.62,7.32,7.32,4348734,8.47,8.62,7.32,7.32,4348734,0.0,1.0
2025-11-25,8.16,8.71,8.07,8.55,3208073,8.16,8.71,8.07,8.55,3208073,0.0,1.0
2025-11-26,8.72,8.87,8.26,8.51,3775473,8.72,8.87,8.26,8.51,3775473,0.0,1.0