date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-04-21,3.99,4.45,3.92,4.4,28547,3.99,4.45,3.92,4.4,28547,0.0,1.0
2025-04-22,4.3,4.7,3.9,4.43,264846,4.3,4.7,3.9,4.43,264846,0.0,1.0
2025-04-23,4.69,5.03,4.11,4.11,124175,4.69,5.03,4.11,4.11,124175,0.0,1.0
2025-04-24,4.94,5.19,4.6,4.6,205551,4.94,5.19,4.6,4.6,205551,0.0,1.0
2025-04-25,5.03,5.39,4.95,5.08,79047,5.03,5.39,4.95,5.08,79047,0.0,1.0
2025-04-28,5.11,5.37,5.0144,5.03,136474,5.11,5.37,5.0144,5.03,136474,0.0,1.0
2025-04-29,5.2,5.25,5.03,5.1,100438,5.2,5.25,5.03,5.1,100438,0.0,1.0
2025-04-30,5.25,5.43,5.0,5.05,106846,5.25,5.43,5.0,5.05,106846,0.0,1.0
2025-05-01,5.26,5.5,5.15,5.26,53148,5.26,5.5,5.15,5.26,53148,0.0,1.0
2025-05-02,5.22,5.41,5.16,5.24,36749,5.22,5.41,5.16,5.24,36749,0.0,1.0
2025-05-05,5.11,5.25,4.99,4.99,20721,5.11,5.25,4.99,4.99,20721,0.0,1.0
2025-05-06,5.071,5.19,4.96,4.96,22339,5.071,5.19,4.96,4.96,22339,0.0,1.0
2025-05-07,6.75,7.25,5.18,5.19,302869,6.75,7.25,5.18,5.19,302869,0.0,1.0
2025-05-08,7.49,7.49,6.62,7.28,209535,7.49,7.49,6.62,7.28,209535,0.0,1.0
2025-05-09,8.17,8.29,7.27,7.45,83425,8.17,8.29,7.27,7.45,83425,0.0,1.0
2025-05-12,8.01,8.92,7.81,8.92,39698,8.01,8.92,7.81,8.92,39698,0.0,1.0
2025-05-13,8.09,8.2024,8.0,8.14,19971,8.09,8.2024,8.0,8.14,19971,0.0,1.0
2025-05-14,7.67,8.04,7.62,8.04,12633,7.67,8.04,7.62,8.04,12633,0.0,1.0
2025-05-15,7.8,7.94,7.54,7.54,8360,7.8,7.94,7.54,7.54,8360,0.0,1.0
2025-05-16,7.67,7.96,7.64,7.96,2649,7.67,7.96,7.64,7.96,2649,0.0,1.0
2025-05-19,7.565,7.605,7.03,7.03,23803,7.565,7.605,7.03,7.03,23803,0.0,1.0
2025-05-20,7.42,7.63,7.41,7.41,5824,7.42,7.63,7.41,7.41,5824,0.0,1.0
2025-05-21,6.85,7.37,6.8,7.28,42321,6.85,7.37,6.8,7.28,42321,0.0,1.0
2025-05-22,6.98,6.98,6.65,6.77,9078,6.98,6.98,6.65,6.77,9078,0.0,1.0
2025-05-23,6.8,6.9,6.51,6.52,7282,6.8,6.9,6.51,6.52,7282,0.0,1.0
2025-05-27,6.87,7.47,6.86,7.0,53600,6.87,7.47,6.86,7.0,53600,0.0,1.0
2025-05-28,6.62,7.2,6.61,7.2,79561,6.62,7.2,6.61,7.2,79561,0.0,1.0
2025-05-29,6.69,6.8,6.68,6.71,49056,6.69,6.8,6.68,6.71,49056,0.0,1.0
2025-05-30,7.08,7.2,6.62,6.64,77430,7.08,7.2,6.62,6.64,77430,0.0,1.0
2025-06-02,6.93,7.26,6.53,7.26,15592,6.93,7.26,6.53,7.26,15592,0.0,1.0
2025-06-03,7.14,7.2,6.79,6.91,41802,7.14,7.2,6.79,6.91,41802,0.0,1.0
2025-06-04,7.64,7.8,6.53,6.53,82403,7.64,7.8,6.53,6.53,82403,0.0,1.0
2025-06-05,7.7,8.1,7.64,7.94,44111,7.7,8.1,7.64,7.94,44111,0.0,1.0
2025-06-06,7.8,8.0,7.73,7.73,23759,7.8,8.0,7.73,7.73,23759,0.0,1.0
2025-06-09,7.81,8.3863,7.47,7.9,115900,7.81,8.3863,7.47,7.9,115900,0.0,1.0
2025-06-10,8.17,8.26,7.77,7.77,22064,8.17,8.26,7.77,7.77,22064,0.0,1.0
2025-06-11,8.22,8.45,8.0,8.31,31386,8.22,8.45,8.0,8.31,31386,0.0,1.0
2025-06-12,9.25,9.4,8.07,8.07,164964,9.25,9.4,8.07,8.07,164964,0.0,1.0
2025-06-13,8.7,9.15,8.7,8.95,15168,8.7,9.15,8.7,8.95,15168,0.0,1.0
2025-06-16,9.14,9.3,8.74,8.74,69948,9.14,9.3,8.74,8.74,69948,0.0,1.0
2025-06-17,8.83,9.17,8.77,9.0,26479,8.83,9.17,8.77,9.0,26479,0.0,1.0
2025-06-18,8.11,8.9,7.81,8.74,26331,8.11,8.9,7.81,8.74,26331,0.0,1.0
2025-06-20,8.105,8.31,7.98,8.25,2997,8.105,8.31,7.98,8.25,2997,0.0,1.0
2025-06-23,7.56,7.8174,7.56,7.8174,2142,7.56,7.8174,7.56,7.8174,2142,0.0,1.0
2025-06-24,7.91,7.99,7.51,7.51,55607,7.91,7.99,7.51,7.51,55607,0.0,1.0
2025-06-25,7.77,8.22,7.65,8.22,20841,7.77,8.22,7.65,8.22,20841,0.0,1.0
2025-06-26,8.0,8.11,7.85,7.86,29500,8.0,8.11,7.85,7.86,29500,0.0,1.0
2025-06-27,7.89,8.1488,7.72,7.99,51478,7.89,8.1488,7.72,7.99,51478,0.0,1.0
2025-06-30,8.02,8.2,8.02,8.05,29511,8.02,8.2,8.02,8.05,29511,0.0,1.0
2025-07-01,8.48,8.5,8.18,8.24,39137,8.48,8.5,8.18,8.24,39137,0.0,1.0
2025-07-02,8.42,8.42,8.16,8.16,6176,8.42,8.42,8.16,8.16,6176,0.0,1.0
2025-07-03,9.16,9.35,8.7344,8.78,50241,9.16,9.35,8.7344,8.78,50241,0.0,1.0
2025-07-07,9.25,9.77,8.5,8.5,50199,9.25,9.77,8.5,8.5,50199,0.0,1.0
2025-07-08,8.81,9.13,8.81,8.96,37355,8.81,9.13,8.81,8.96,37355,0.0,1.0
2025-07-09,8.88,8.9,8.66,8.81,9136,8.88,8.9,8.66,8.81,9136,0.0,1.0
2025-07-10,8.55,9.1,8.5,9.1,22267,8.55,9.1,8.5,9.1,22267,0.0,1.0
2025-07-11,7.55,8.1402,7.43,7.95,43225,7.55,8.1402,7.43,7.95,43225,0.0,1.0
2025-07-14,8.38,8.47,8.0,8.0,26368,8.38,8.47,8.0,8.0,26368,0.0,1.0
2025-07-15,8.47,9.0,8.47,8.6224,29323,8.47,9.0,8.47,8.6224,29323,0.0,1.0
2025-07-16,9.04,9.12,8.5,8.5,16903,9.04,9.12,8.5,8.5,16903,0.0,1.0
2025-07-17,9.39,9.39,7.63,7.63,9646,9.39,9.39,7.63,7.63,9646,0.0,1.0
2025-07-18,9.13,9.4,8.84,9.4,8355,9.13,9.4,8.84,9.4,8355,0.0,1.0
2025-07-21,9.24,9.5,9.24,9.24,12925,9.24,9.5,9.24,9.24,12925,0.0,1.0
2025-07-22,9.39,9.68,9.13,9.34,7516,9.39,9.68,9.13,9.34,7516,0.0,1.0
2025-07-23,9.61,10.29,9.5401,9.7,41549,9.61,10.29,9.5401,9.7,41549,0.0,1.0
2025-07-24,9.73,9.82,9.58,9.81,2619,9.73,9.82,9.58,9.81,2619,0.0,1.0
2025-07-25,9.98,10.05,9.69,9.8675,2114,9.98,10.05,9.69,9.8675,2114,0.0,1.0
2025-07-28,9.55,9.95,9.4,9.81,37082,9.55,9.95,9.4,9.81,37082,0.0,1.0
2025-07-29,9.5,9.745,9.09,9.09,19518,9.5,9.745,9.09,9.09,19518,0.0,1.0
2025-07-30,8.53,9.35,8.53,9.34,1259,8.53,9.35,8.53,9.34,1259,0.0,1.0
2025-07-31,8.87,9.0616,8.86,9.0616,3226,8.87,9.0616,8.86,9.0616,3226,0.0,1.0
2025-08-01,8.04,8.87,7.69,8.87,30972,8.04,8.87,7.69,8.87,30972,0.0,1.0
2025-08-04,7.68,8.29,7.68,8.03,6913,7.68,8.29,7.68,8.03,6913,0.0,1.0
2025-08-05,7.28,7.9161,7.25,7.86,27331,7.28,7.9161,7.25,7.86,27331,0.0,1.0
2025-08-06,7.62,7.705,7.61,7.64,5649,7.62,7.705,7.61,7.64,5649,0.0,1.0
2025-08-07,6.99,7.7,6.52,7.63,37531,6.99,7.7,6.52,7.63,37531,0.0,1.0
2025-08-08,9.95,11.5,7.74,7.74,491000,9.95,11.5,7.74,7.74,491000,0.0,1.0
2025-08-11,10.14,10.64,9.92,10.02,28320,10.14,10.64,9.92,10.02,28320,0.0,1.0
2025-08-12,11.2,11.78,10.26,10.26,181157,11.2,11.78,10.26,10.26,181157,0.0,1.0
2025-08-13,12.05,12.4017,11.5,11.5,48690,12.05,12.4017,11.5,11.5,48690,0.0,1.0
2025-08-14,11.53,12.0,11.22,11.36,10459,11.53,12.0,11.22,11.36,10459,0.0,1.0
2025-08-15,11.05,11.31,10.85,10.85,13354,11.05,11.31,10.85,10.85,13354,0.0,1.0
2025-08-18,10.67,10.96,10.61,10.85,3211,10.67,10.96,10.61,10.85,3211,0.0,1.0
2025-08-19,10.95,11.2456,10.56,10.56,21499,10.95,11.2456,10.56,10.56,21499,0.0,1.0
2025-08-20,10.79,10.8699,10.74,10.74,5307,10.79,10.8699,10.74,10.74,5307,0.0,1.0
2025-08-21,11.02,11.96,10.5,10.58,91532,11.02,11.96,10.5,10.58,91532,0.0,1.0
2025-08-22,11.46,11.74,10.5201,10.5201,63911,11.46,11.74,10.5201,10.5201,63911,0.0,1.0
2025-08-25,10.74,11.35,10.74,11.32,16969,10.74,11.35,10.74,11.32,16969,0.0,1.0
2025-08-26,10.38,10.72,10.22,10.72,13105,10.38,10.72,10.22,10.72,13105,0.0,1.0
2025-08-27,10.07,10.25,9.985,10.09,51681,10.07,10.25,9.985,10.09,51681,0.0,1.0
2025-08-28,9.47,10.07,9.47,10.07,12033,9.47,10.07,9.47,10.07,12033,0.0,1.0
2025-08-29,9.48,9.5,9.1,9.48,10028,9.48,9.5,9.1,9.48,10028,0.0,1.0
2025-09-02,8.66,9.32,8.07,9.32,28631,8.66,9.32,8.07,9.32,28631,0.0,1.0
2025-09-03,8.81,8.81,8.4,8.7,3192,8.81,8.81,8.4,8.7,3192,0.0,1.0
2025-09-04,8.63,8.63,8.61,8.61,1238,8.63,8.63,8.61,8.61,1238,0.0,1.0
2025-09-05,8.58,8.6324,8.43,8.6324,1915,8.58,8.6324,8.43,8.6324,1915,0.0,1.0
2025-09-08,9.13,9.1526,8.78,8.78,3999,9.13,9.1526,8.78,8.78,3999,0.0,1.0
2025-09-09,8.58,9.54,8.56,9.53,4764,8.58,9.54,8.56,9.53,4764,0.0,1.0
2025-09-10,8.72,9.0999,8.26,8.93,2479,8.72,9.0999,8.26,8.93,2479,0.0,1.0
2025-09-11,9.19,9.19,8.52,8.52,8813,9.19,9.19,8.52,8.52,8813,0.0,1.0
2025-09-12,8.56,9.18,8.56,9.13,107579,8.56,9.18,8.56,9.13,107579,0.0,1.0
2025-09-15,7.65,8.13,7.6,8.05,27365,7.65,8.13,7.6,8.05,27365,0.0,1.0
2025-09-16,7.37,7.69,7.25,7.5,34882,7.37,7.69,7.25,7.5,34882,0.0,1.0
2025-09-17,7.47,7.85,7.45,7.64,13248,7.47,7.85,7.45,7.64,13248,0.0,1.0
2025-09-18,7.64,7.9,7.49,7.55,7863,7.64,7.9,7.49,7.55,7863,0.0,1.0
2025-09-19,7.86,8.15,7.86,7.86,3347,7.86,8.15,7.86,7.86,3347,0.0,1.0
2025-09-22,7.61,7.98,7.47,7.65,14773,7.61,7.98,7.47,7.65,14773,0.0,1.0
2025-09-23,7.79,7.87,7.76,7.76,1445,7.79,7.87,7.76,7.76,1445,0.0,1.0
2025-09-24,8.24,8.24,7.97,8.0138,29658,8.24,8.24,7.97,8.0138,29658,0.0,1.0
2025-09-25,7.59,7.64,7.44,7.64,1745,7.59,7.64,7.44,7.64,1745,0.0,1.0
2025-09-26,7.57,7.57,7.3,7.45,8119,7.57,7.57,7.3,7.45,8119,0.0,1.0
2025-09-29,7.66,7.66,7.63,7.655,3081,7.66,7.66,7.63,7.655,3081,0.0,1.0
2025-09-30,7.39,7.612,6.64,7.58,59985,7.39,7.612,6.64,7.58,59985,0.0,1.0
2025-10-01,6.6,7.88,6.57,7.13,230846,6.6,7.88,6.57,7.13,230846,0.0,1.0
2025-10-02,6.55,6.81,6.15,6.58,5942,6.55,6.81,6.15,6.58,5942,0.0,1.0
2025-10-03,6.21,6.74,6.21,6.56,21893,6.21,6.74,6.21,6.56,21893,0.0,1.0
2025-10-06,6.5,6.58,6.24,6.3,14892,6.5,6.58,6.24,6.3,14892,0.0,1.0
2025-10-07,5.88,6.29,5.67,6.22,35301,5.88,6.29,5.67,6.22,35301,0.0,1.0
2025-10-08,6.09,6.13,5.89,5.89,25533,6.09,6.13,5.89,5.89,25533,0.0,1.0
2025-10-09,5.81,5.81,5.53,5.81,3890,5.81,5.81,5.53,5.81,3890,0.0,1.0
2025-10-10,5.6,8.24,5.0101,5.63,132995,5.6,8.24,5.0101,5.63,132995,0.0,1.0
2025-10-13,5.33,5.61,4.98,5.58,18476,5.33,5.61,4.98,5.58,18476,0.0,1.0
2025-10-14,5.5186,5.55,5.01,5.08,9173,5.5186,5.55,5.01,5.08,9173,0.0,1.0
2025-10-15,5.68,5.94,5.52,5.52,12446,5.68,5.94,5.52,5.52,12446,0.0,1.0
2025-10-16,4.96,5.2,4.83,5.03,19279,4.96,5.2,4.83,5.03,19279,0.0,1.0
2025-10-17,5.0,5.3,4.68,4.7,34461,5.0,5.3,4.68,4.7,34461,0.0,1.0
2025-10-20,5.55,5.71,5.35,5.35,248982,5.55,5.71,5.35,5.35,248982,0.0,1.0
2025-10-21,5.87,5.92,5.67,5.84,13881,5.87,5.92,5.67,5.84,13881,0.0,1.0
2025-10-22,6.1,6.1,5.79,6.08,3664,6.1,6.1,5.79,6.08,3664,0.0,1.0
2025-10-23,5.69,5.75,5.67,5.75,13279,5.69,5.75,5.67,5.75,13279,0.0,1.0
2025-10-24,6.01,6.18,5.75,5.75,3774,6.01,6.18,5.75,5.75,3774,0.0,1.0
2025-10-27,5.38,6.01,5.38,6.01,24401,5.38,6.01,5.38,6.01,24401,0.0,1.0
2025-10-28,5.25,5.4505,5.14,5.27,86156,5.25,5.4505,5.14,5.27,86156,0.0,1.0
2025-10-29,4.5,5.3,3.9,5.08,363047,4.5,5.3,3.9,5.08,363047,0.0,1.0
2025-10-30,4.79,4.97,4.3,4.37,45868,4.79,4.97,4.3,4.37,45868,0.0,1.0
2025-10-31,4.5,4.64,4.1,4.45,149316,4.5,4.64,4.1,4.45,149316,0.0,1.0
2025-11-03,4.06,4.6,4.01,4.06,20784,4.06,4.6,4.01,4.06,20784,0.0,1.0
2025-11-04,4.22,4.4575,3.99,4.06,56305,4.22,4.4575,3.99,4.06,56305,0.0,1.0
2025-11-05,4.22,4.22,4.22,4.22,1507,4.22,4.22,4.22,4.22,1507,0.0,1.0
2025-11-06,3.96,4.2,3.5,4.02,103078,3.96,4.2,3.5,4.02,103078,0.0,1.0
2025-11-07,4.05,4.08,3.5,4.05,66851,4.05,4.08,3.5,4.05,66851,0.0,1.0
2025-11-10,4.2,4.69,4.1,4.31,158996,4.2,4.69,4.1,4.31,158996,0.0,1.0
2025-11-11,5.1,5.3,4.31,4.31,90354,5.1,5.3,4.31,4.31,90354,0.0,1.0
2025-11-12,5.0,5.4,4.88,4.88,37271,5.0,5.4,4.88,4.88,37271,0.0,1.0
2025-11-13,4.9,5.23,4.89,4.9,49573,4.9,5.23,4.89,4.9,49573,0.0,1.0
2025-11-14,5.1,5.1,4.75,4.7601,14245,5.1,5.1,4.75,4.7601,14245,0.0,1.0
2025-11-17,4.85,4.85,4.85,4.85,16367,4.85,4.85,4.85,4.85,16367,0.0,1.0
2025-11-18,4.6,4.67,4.53,4.66,13436,4.6,4.67,4.53,4.66,13436,0.0,1.0
2025-11-19,4.24,4.44,4.1101,4.39,18038,4.24,4.44,4.1101,4.39,18038,0.0,1.0
2025-11-20,4.25,4.5,4.25,4.5,24433,4.25,4.5,4.25,4.5,24433,0.0,1.0
2025-11-21,4.67,4.79,4.51,4.51,14936,4.67,4.79,4.51,4.51,14936,0.0,1.0
2025-11-24,4.19,4.67,4.19,4.63,4048,4.19,4.67,4.19,4.63,4048,0.0,1.0
2025-11-25,4.67,4.71,4.5947,4.5947,5173,4.67,4.71,4.5947,4.5947,5173,0.0,1.0
2025-11-26,4.67,4.71,4.67,4.71,1790,4.67,4.71,4.67,4.71,1790,0.0,1.0