date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-03-21,15.4579,15.4579,14.4002,14.4002,792,15.4579,15.4579,14.4002,14.4002,792,0.0,1.0
2025-03-24,18.2049,18.499,16.93,16.93,51867,18.2049,18.499,16.93,16.93,51867,0.0,1.0
2025-03-25,18.068,18.85,17.5,18.85,19246,18.068,18.85,17.5,18.85,19246,0.0,1.0
2025-03-26,15.5131,17.6,15.01,17.6,23220,15.5131,17.6,15.01,17.6,23220,0.0,1.0
2025-03-27,14.978,15.92,14.485,15.19,24194,14.978,15.92,14.485,15.19,24194,0.0,1.0
2025-03-28,13.5376,14.15,12.8,14.035,16627,13.5376,14.15,12.8,14.035,16627,0.0,1.0
2025-03-31,13.3809,13.48,11.72,12.04,18522,13.3809,13.48,11.72,12.04,18522,0.0,1.0
2025-04-01,13.6382,14.3944,12.89,13.67,7661,13.6382,14.3944,12.89,13.67,7661,0.0,1.0
2025-04-02,14.0293,14.51,12.81,12.98,42458,14.0293,14.51,12.81,12.98,42458,0.0,1.0
2025-04-03,11.1081,12.21,10.5415,12.209,28524,11.1081,12.21,10.5415,12.209,28524,0.0,1.0
2025-04-04,8.8584,9.63,7.44,9.63,58988,8.8584,9.63,7.44,9.63,58988,0.0,1.0
2025-04-07,9.3159,10.165,6.88,6.88,62809,9.3159,10.165,6.88,6.88,62809,0.0,1.0
2025-04-08,8.6569,10.4493,8.22,10.25,30650,8.6569,10.4493,8.22,10.25,30650,0.0,1.0
2025-04-09,12.852,12.88,8.6,8.6,74574,12.852,12.88,8.6,8.6,74574,0.0,1.0
2025-04-10,11.7123,12.4801,10.3,11.48,29520,11.7123,12.4801,10.3,11.48,29520,0.0,1.0
2025-04-11,13.5423,13.569,11.42,12.01,39299,13.5423,13.569,11.42,12.01,39299,0.0,1.0
2025-04-14,13.8105,14.32,13.058,14.32,58694,13.8105,14.32,13.058,14.32,58694,0.0,1.0
2025-04-15,13.7927,14.71,13.68,13.95,22842,13.7927,14.71,13.68,13.95,22842,0.0,1.0
2025-04-16,11.6997,13.04,11.3,12.47,44571,11.6997,13.04,11.3,12.47,44571,0.0,1.0
2025-04-17,11.9219,12.2199,11.43,11.9,22807,11.9219,12.2199,11.43,11.9,22807,0.0,1.0
2025-04-21,11.1691,12.08,10.821,12.08,34941,11.1691,12.08,10.821,12.08,34941,0.0,1.0
2025-04-22,12.4034,13.06,11.78,11.8,32344,12.4034,13.06,11.78,11.8,32344,0.0,1.0
2025-04-23,13.9475,15.355,13.9208,14.32,40605,13.9475,15.355,13.9208,14.32,40605,0.0,1.0
2025-04-24,16.01,16.12,14.455,14.455,46538,16.01,16.12,14.455,14.455,46538,0.0,1.0
2025-04-25,17.0,17.2902,16.17,16.73,56975,17.0,17.2902,16.17,16.73,56975,0.0,1.0
2025-04-28,16.56,18.0,15.85,17.56,110126,16.56,18.0,15.85,17.56,110126,0.0,1.0
2025-04-29,16.85,17.069,16.25,16.75,66520,16.85,17.069,16.25,16.75,66520,0.0,1.0
2025-04-30,16.99,16.99,14.6398,15.19,140198,16.99,16.99,14.6398,15.19,140198,0.0,1.0
2025-05-01,15.03,18.07,14.911,18.07,289860,15.03,18.07,14.911,18.07,289860,0.0,1.0
2025-05-02,16.2,17.05,15.34,15.34,133158,16.2,17.05,15.34,15.34,133158,0.0,1.0
2025-05-05,15.87,15.971,14.275,15.27,69226,15.87,15.971,14.275,15.27,69226,0.0,1.0
2025-05-06,16.3013,16.315,14.338,14.64,150234,16.3013,16.315,14.338,14.64,150234,0.0,1.0
2025-05-07,17.07,17.365,16.0432,16.39,104568,17.07,17.365,16.0432,16.39,104568,0.0,1.0
2025-05-08,19.89,20.35,18.1,18.1,133069,19.89,20.35,18.1,18.1,133069,0.0,1.0
2025-05-09,20.27,21.499,19.7,20.41,93506,20.27,21.499,19.7,20.41,93506,0.0,1.0
2025-05-12,22.4,23.65,21.3029,23.65,103113,22.4,23.65,21.3029,23.65,103113,0.0,1.0
2025-05-13,26.31,26.935,23.43,23.52,165292,26.31,26.935,23.43,23.52,165292,0.0,1.0
2025-05-14,25.25,27.1106,25.07,26.5,166793,25.25,27.1106,25.07,26.5,166793,0.0,1.0
2025-05-15,24.26,24.78,22.41,24.33,74056,24.26,24.78,22.41,24.33,74056,0.0,1.0
2025-05-16,25.6,25.66,24.81005,24.94,51530,25.6,25.66,24.81005,24.94,51530,0.0,1.0
2025-05-19,27.6,27.64,23.89,23.89,138887,27.6,27.64,23.89,23.89,138887,0.0,1.0
2025-05-20,28.18,28.489,27.07,27.61,84300,28.18,28.489,27.07,27.61,84300,0.0,1.0
2025-05-21,27.23,29.86,26.82,27.42,127057,27.23,29.86,26.82,27.42,127057,0.0,1.0
2025-05-22,28.33,28.91,27.44,28.2,52786,28.33,28.91,27.44,28.2,52786,0.0,1.0
2025-05-23,26.64,27.56,26.16,26.34,49151,26.64,27.56,26.16,26.34,49151,0.0,1.0
2025-05-27,29.0,29.83,27.221,28.16,79230,29.0,29.83,27.221,28.16,79230,0.0,1.0
2025-05-28,28.26,29.325,28.0,29.0,49735,28.26,29.325,28.0,29.0,49735,0.0,1.0
2025-05-29,27.15,28.37,26.79,28.2158,129915,27.15,28.37,26.79,28.2158,129915,0.0,1.0
2025-05-30,28.98,29.119,26.42,27.12,194863,28.98,29.119,26.42,27.12,194863,0.0,1.0
2025-06-02,30.37,30.78,28.31,28.85,210462,30.37,30.78,28.31,28.85,210462,0.0,1.0
2025-06-03,33.9,34.77,31.615,32.37,607135,33.9,34.77,31.615,32.37,607135,0.0,1.0
2025-06-04,34.47,35.0,33.45,35.0,133356,34.47,35.0,33.45,35.0,133356,0.0,1.0
2025-06-05,34.7,38.63,33.52,35.66,529020,34.7,38.63,33.52,35.66,529020,0.0,1.0
2025-06-06,36.78,39.4924,35.23,36.7,595536,36.78,39.4924,35.23,36.7,595536,0.0,1.0
2025-06-09,35.4,35.51,30.68,33.8,500362,35.4,35.51,30.68,33.8,500362,0.0,1.0
2025-06-10,34.51,36.59,33.0101,35.16,189340,34.51,36.59,33.0101,35.16,189340,0.0,1.0
2025-06-11,36.79,37.17,34.45,35.09,235727,36.79,37.17,34.45,35.09,235727,0.0,1.0
2025-06-12,35.78,37.2698,35.3208,35.39,118977,35.78,37.2698,35.3208,35.39,118977,0.0,1.0
2025-06-13,34.43,36.52,33.69,33.71,100892,34.43,36.52,33.69,33.71,100892,0.0,1.0
2025-06-16,38.42,38.46,35.53,35.53,149898,38.42,38.46,35.53,35.53,149898,0.0,1.0
2025-06-17,36.54,38.2799,34.52,37.97,106324,36.54,38.2799,34.52,37.97,106324,0.0,1.0
2025-06-18,39.81,40.16,36.19,36.83,433399,39.81,40.16,36.19,36.83,433399,0.0,1.0
2025-06-20,40.07,40.72,37.2225,39.91,230764,40.07,40.72,37.2225,39.91,230764,0.0,1.0
2025-06-23,37.82,40.35,35.95,39.18,201542,37.82,40.35,35.95,39.18,201542,0.0,1.0
2025-06-24,43.37,43.5022,38.31,39.29,201166,43.37,43.5022,38.31,39.29,201166,0.0,1.0
2025-06-25,44.16,46.88,43.2128,46.36,173441,44.16,46.88,43.2128,46.36,173441,0.0,1.0
2025-06-26,45.89,46.17,43.95,44.71,153331,45.89,46.17,43.95,44.71,153331,0.0,1.0
2025-06-27,44.38,46.12,43.18,46.12,218428,44.38,46.12,43.18,46.12,218428,0.0,1.0
2025-06-30,55.55,56.15,46.9401,47.18,485670,55.55,56.15,46.9401,47.18,485670,0.0,1.0
2025-07-01,53.94,62.13,50.9975,57.05,609126,53.94,62.13,50.9975,57.05,609126,0.0,1.0
2025-07-02,60.69,64.08,52.56,52.56,485754,60.69,64.08,52.56,52.56,485754,0.0,1.0
2025-07-03,55.99,57.61,53.38,57.61,314959,55.99,57.61,53.38,57.61,314959,0.0,1.0
2025-07-07,54.95,57.57,52.51,55.24,295648,54.95,57.57,52.51,55.24,295648,0.0,1.0
2025-07-08,52.31,60.11,51.81,57.38,398416,52.31,60.11,51.81,57.38,398416,0.0,1.0
2025-07-09,56.06,56.23,52.9494,54.135,276442,56.06,56.23,52.9494,54.135,276442,0.0,1.0
2025-07-10,60.95,61.09,55.0,57.6,369558,60.95,61.09,55.0,57.6,369558,0.0,1.0
2025-07-11,60.54,64.3473,59.28,59.63,374485,60.54,64.3473,59.28,59.63,374485,0.0,1.0
2025-07-14,62.48,64.5,61.185,63.5,270263,62.48,64.5,61.185,63.5,270263,0.0,1.0
2025-07-15,61.78,64.05,58.89,61.42,250958,61.78,64.05,58.89,61.42,250958,0.0,1.0
2025-07-16,66.6351,68.2,62.69,62.69,348653,66.6351,68.2,62.69,62.69,348653,0.0,1.0
2025-07-17,69.4424,70.725,66.0,67.17,355735,69.4424,70.725,66.0,67.17,355735,0.0,1.0
2025-07-18,75.02,79.62,71.26,74.94,488708,75.02,79.62,71.26,74.94,488708,0.0,1.0
2025-07-21,67.6148,75.425,67.34,74.18,402591,67.6148,75.425,67.34,74.18,402591,0.0,1.0
2025-07-22,64.3385,69.15,60.3661,67.16,372853,64.3385,69.15,60.3661,67.16,372853,0.0,1.0
2025-07-23,64.48,65.05,62.72,64.73,222704,64.48,65.05,62.72,64.73,222704,0.0,1.0
2025-07-24,64.2913,65.66,62.3732,65.66,186177,64.2913,65.66,62.3732,65.66,186177,0.0,1.0
2025-07-25,67.7632,69.57,63.4,63.56,198942,67.7632,69.57,63.4,63.56,198942,0.0,1.0
2025-07-28,70.29,70.8099,67.6601,69.39,195525,70.29,70.8099,67.6601,69.39,195525,0.0,1.0
2025-07-29,65.91,71.01,65.5,70.16,257124,65.91,71.01,65.5,70.16,257124,0.0,1.0
2025-07-30,69.1829,70.875,65.9236,66.2,381630,69.1829,70.875,65.9236,66.2,381630,0.0,1.0
2025-07-31,65.1698,73.08,63.0,66.43,456954,65.1698,73.08,63.0,66.43,456954,0.0,1.0
2025-08-01,61.2347,67.0,53.0,58.57,518895,61.2347,67.0,53.0,58.57,518895,0.0,1.0
2025-08-04,69.24,69.5,58.2,62.62,307132,69.24,69.5,58.2,62.62,307132,0.0,1.0
2025-08-05,67.8954,70.03,65.0,68.53,269700,67.8954,70.03,65.0,68.53,269700,0.0,1.0
2025-08-06,68.0,68.3,62.42,66.69,378301,68.0,68.3,62.42,66.69,378301,0.0,1.0
2025-08-07,75.03,77.0,70.54,71.14,482703,75.03,77.0,70.54,71.14,482703,0.0,1.0
2025-08-08,79.85,82.7966,74.87,75.74,429550,79.85,82.7966,74.87,75.74,429550,0.0,1.0
2025-08-11,78.4,83.62,78.032,82.05,265994,78.4,83.62,78.032,82.05,265994,0.0,1.0
2025-08-12,78.958,83.88,77.7,79.95,244246,78.958,83.88,77.7,79.95,244246,0.0,1.0
2025-08-13,71.2911,81.47,69.5,81.47,512610,71.2911,81.47,69.5,81.47,512610,0.0,1.0
2025-08-14,74.12,74.87,68.27,70.1,266277,74.12,74.87,68.27,70.1,266277,0.0,1.0
2025-08-15,78.4983,78.85,71.1827,73.03,242227,78.4983,78.85,71.1827,73.03,242227,0.0,1.0
2025-08-18,79.6967,79.8,72.65,76.77,186591,79.6967,79.8,72.65,76.77,186591,0.0,1.0
2025-08-19,69.31,82.9,67.8501,81.17,389633,69.31,82.9,67.8501,81.17,389633,0.0,1.0
2025-08-20,66.53,69.92,58.88,68.3,478608,66.53,69.92,58.88,68.3,478608,0.0,1.0
2025-08-21,67.67,70.0,65.4958,65.85,243879,67.67,70.0,65.4958,65.85,243879,0.0,1.0
2025-08-22,71.37,74.49,64.3621,66.12,343630,71.37,74.49,64.3621,66.12,343630,0.0,1.0
2025-08-25,69.38,71.89,66.93,70.17,230103,69.38,71.89,66.93,70.17,230103,0.0,1.0
2025-08-26,70.48,71.3099,65.91,67.84,153841,70.48,71.3099,65.91,67.84,153841,0.0,1.0
2025-08-27,62.9,70.9,62.8801,70.48,284931,62.9,70.9,62.8801,70.48,284931,0.0,1.0
2025-08-28,63.87,65.79,62.82,64.05,178812,63.87,65.79,62.82,64.05,178812,0.0,1.0
2025-08-29,64.22,64.56,61.58,62.68,131309,64.22,64.56,61.58,62.68,131309,0.0,1.0
2025-09-02,60.15,61.4591,56.7875,59.5,305270,60.15,61.4591,56.7875,59.5,305270,0.0,1.0
2025-09-03,59.9805,62.41,58.4,61.0,125237,59.9805,62.41,58.4,61.0,125237,0.0,1.0
2025-09-04,62.46,64.759,60.17,60.17,237711,62.46,64.759,60.17,60.17,237711,0.0,1.0
2025-09-05,60.57,66.015,53.7824,65.13,510245,60.57,66.015,53.7824,65.13,510245,0.0,1.0
2025-09-08,79.4572,79.54,71.0,71.66,510312,79.4572,79.54,71.0,71.66,510312,0.0,1.0
2025-09-09,81.14,81.3814,74.73,78.44,312499,81.14,81.3814,74.73,78.44,312499,0.0,1.0
2025-09-10,79.86,87.916,78.841,84.22,353947,79.86,87.916,78.841,84.22,353947,0.0,1.0
2025-09-11,80.0407,85.4434,79.9,80.48,250045,80.0407,85.4434,79.9,80.48,250045,0.0,1.0
2025-09-12,76.3789,80.96,75.065,80.56,261903,76.3789,80.96,75.065,80.56,261903,0.0,1.0
2025-09-15,76.0619,78.25,72.79,76.85,193099,76.0619,78.25,72.79,76.85,193099,0.0,1.0
2025-09-16,79.3471,80.3384,74.75,76.46,239169,79.3471,80.3384,74.75,76.46,239169,0.0,1.0
2025-09-17,81.0687,81.65,76.19,78.81,318819,81.0687,81.65,76.19,78.81,318819,0.0,1.0
2025-09-18,84.0463,88.8273,82.94,82.94,241908,84.0463,88.8273,82.94,82.94,241908,0.0,1.0
2025-09-19,89.08,90.0,84.5175,85.11,171598,89.08,90.0,84.5175,85.11,171598,0.0,1.0
2025-09-22,89.4875,91.89,85.83,88.01,134132,89.4875,91.89,85.83,88.01,134132,0.0,1.0
2025-09-23,91.16,93.565,88.3,90.05,169723,91.16,93.565,88.3,90.05,169723,0.0,1.0
2025-09-24,92.2104,96.8,89.6913,93.5,149232,92.2104,96.8,89.6913,93.5,149232,0.0,1.0
2025-09-25,86.22,90.61,83.29,86.9,232813,86.22,90.61,83.29,86.9,232813,0.0,1.0
2025-09-26,84.91,89.45,83.0,88.03,151401,84.91,89.45,83.0,88.03,151401,0.0,1.0
2025-09-29,105.4478,105.6134,87.48,87.48,339286,105.4478,105.6134,87.48,87.48,339286,0.0,1.0
2025-09-30,115.64,116.13,103.57,103.57,241745,115.64,116.13,103.57,103.57,241745,0.0,1.0
2025-10-01,108.99,115.3,107.0,112.86,162621,108.99,115.3,107.0,112.86,162621,0.0,1.0
2025-10-02,119.28,120.6057,110.75,114.25,279665,119.28,120.6057,110.75,114.25,279665,0.0,1.0
2025-10-03,123.78,126.2,118.3,121.19,223310,123.78,126.2,118.3,121.19,223310,0.0,1.0
2025-10-06,116.61,132.19,116.3,130.95,286209,116.61,132.19,116.3,130.95,286209,0.0,1.0
2025-10-07,117.73,120.2,111.777,120.2,155134,117.73,120.2,111.777,120.2,155134,0.0,1.0
2025-10-08,127.27,127.94,117.45,119.71,134623,127.27,127.94,117.45,119.71,134623,0.0,1.0
2025-10-09,129.7251,130.46,121.9,125.99,139216,129.7251,130.46,121.9,125.99,139216,0.0,1.0
2025-10-10,106.82,131.2882,106.77,128.37,377699,106.82,131.2882,106.77,128.37,377699,0.0,1.0
2025-10-13,109.43,118.22,103.079365,116.2,268766,109.43,118.22,103.079365,116.2,268766,0.0,1.0
2025-10-14,100.3327,109.7548,97.7,103.23,215603,100.3327,109.7548,97.7,103.23,215603,0.0,1.0
2025-10-15,98.9813,106.98,98.23,105.38,168703,98.9813,106.98,98.23,105.38,168703,0.0,1.0
2025-10-16,95.17,103.82,94.0,101.05,213208,95.17,103.82,94.0,101.05,213208,0.0,1.0
2025-10-17,92.67,94.54,86.88,90.52,240930,92.67,94.54,86.88,90.52,240930,0.0,1.0
2025-10-20,101.14,107.17,97.0,97.98,228199,101.14,107.17,97.0,97.98,228199,0.0,1.0
2025-10-21,94.93,100.17,94.36,100.08,150193,94.93,100.17,94.36,100.08,150193,0.0,1.0
2025-10-22,88.1305,94.5,79.43,94.5,322541,88.1305,94.5,79.43,94.5,322541,0.0,1.0
2025-10-23,98.0191,99.76,88.43,89.41,191001,98.0191,99.76,88.43,89.41,191001,0.0,1.0
2025-10-24,105.98,109.2,101.995,103.76,258408,105.98,109.2,101.995,103.76,258408,0.0,1.0
2025-10-27,115.25,120.06,111.2601,113.69,247897,115.25,120.06,111.2601,113.69,247897,0.0,1.0
2025-10-28,115.48,118.48,114.6601,115.0,117411,115.48,118.48,114.6601,115.0,117411,0.0,1.0
2025-10-29,113.13,117.58,110.12,115.3,137445,113.13,117.58,110.12,115.3,137445,0.0,1.0
2025-10-30,102.66,111.0699,101.51,110.03,179809,102.66,111.0699,101.51,110.03,179809,0.0,1.0
2025-10-31,115.5,121.0,110.91,110.91,235075,115.5,121.0,110.91,110.91,235075,0.0,1.0
2025-11-03,115.76,119.7,109.0,118.85,199306,115.76,119.7,109.0,118.85,199306,0.0,1.0
2025-11-04,99.645,111.234,99.465,104.83,255005,99.645,111.234,99.465,104.83,255005,0.0,1.0
2025-11-05,108.2645,110.901,97.89,103.98,336979,108.2645,110.901,97.89,103.98,336979,0.0,1.0
2025-11-06,84.6,104.22,83.435,104.13,624060,84.6,104.22,83.435,104.13,624060,0.0,1.0
2025-11-07,88.82,91.01,76.12,79.95,467243,88.82,91.01,76.12,79.95,467243,0.0,1.0
2025-11-10,96.24,100.22,90.65,95.5,357766,96.24,100.22,90.65,95.5,357766,0.0,1.0
2025-11-11,90.65,94.11,89.15,92.18,281337,90.65,94.11,89.15,92.18,281337,0.0,1.0
2025-11-12,91.81,93.0,85.68,92.57,192851,91.81,93.0,85.68,92.57,192851,0.0,1.0
2025-11-13,76.19,87.77,73.33,87.66,370277,76.19,87.77,73.33,87.66,370277,0.0,1.0
2025-11-14,77.22,82.06,66.82,67.84,474873,77.22,82.06,66.82,67.84,474873,0.0,1.0
2025-11-17,68.98,75.05,64.6,74.64,426545,68.98,75.05,64.6,74.64,426545,0.0,1.0
2025-11-18,67.0395,70.01,64.7896,66.26,257959,67.0395,70.01,64.7896,66.26,257959,0.0,1.0
2025-11-19,71.44,72.5298,66.0,67.13,229622,71.44,72.5298,66.0,67.13,229622,0.0,1.0
2025-11-20,56.7479,76.73,55.61,75.2,492239,56.7479,76.73,55.61,75.2,492239,0.0,1.0
2025-11-21,57.98,60.8,52.43,58.41,430018,57.98,60.8,52.43,58.41,430018,0.0,1.0
2025-11-24,66.32,66.9581,59.5,60.96,274279,66.32,66.9581,59.5,60.96,274279,0.0,1.0
2025-11-25,66.8936,68.31,59.81,63.23,194799,66.8936,68.31,59.81,63.23,194799,0.0,1.0
2025-11-26,81.54,82.22,73.08,73.64,464342,81.54,82.22,73.08,73.64,464342,0.0,1.0