date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-04-07,0.18,0.18,0.18,0.18,112,0.18,0.18,0.18,0.18,112,0.0,1.0
2025-04-08,0.18,0.18,0.18,0.18,0,0.18,0.18,0.18,0.18,0,0.0,1.0
2025-04-09,0.18,0.18,0.18,0.18,0,0.18,0.18,0.18,0.18,0,0.0,1.0
2025-04-10,0.18,0.5746,0.17,0.18,795449,0.18,0.5746,0.17,0.18,795449,0.0,1.0
2025-04-11,0.18,0.18,0.18,0.18,0,0.18,0.18,0.18,0.18,0,0.0,1.0
2025-04-14,0.18,0.18,0.18,0.18,88,0.18,0.18,0.18,0.18,88,0.0,1.0
2025-04-15,0.18,0.18,0.18,0.18,81,0.18,0.18,0.18,0.18,81,0.0,1.0
2025-04-16,0.18,0.18,0.18,0.18,12,0.18,0.18,0.18,0.18,12,0.0,1.0
2025-04-17,0.18,0.18,0.18,0.18,38,0.18,0.18,0.18,0.18,38,0.0,1.0
2025-04-21,0.18,0.18,0.18,0.18,203,0.18,0.18,0.18,0.18,203,0.0,1.0
2025-04-22,0.1801,0.2,0.179,0.2,75318,0.1801,0.2,0.179,0.2,75318,0.0,1.0
2025-04-23,0.1801,0.1801,0.1801,0.1801,4,0.1801,0.1801,0.1801,0.1801,4,0.0,1.0
2025-04-24,0.2063,0.2063,0.1928,0.1928,205,0.2063,0.2063,0.1928,0.1928,205,0.0,1.0
2025-04-25,0.2,0.22,0.18,0.1866,278070,0.2,0.22,0.18,0.1866,278070,0.0,1.0
2025-04-28,0.2,0.2,0.2,0.2,74,0.2,0.2,0.2,0.2,74,0.0,1.0
2025-04-29,0.1966,0.1966,0.1966,0.1966,154,0.1966,0.1966,0.1966,0.1966,154,0.0,1.0
2025-04-30,0.22,0.22,0.22,0.22,158,0.22,0.22,0.22,0.22,158,0.0,1.0
2025-05-01,0.22,0.22,0.22,0.22,296,0.22,0.22,0.22,0.22,296,0.0,1.0
2025-05-02,0.24,0.24,0.212,0.212,10898,0.24,0.24,0.212,0.212,10898,0.0,1.0
2025-05-05,0.24,0.24,0.24,0.24,192,0.24,0.24,0.24,0.24,192,0.0,1.0
2025-05-06,0.2301,0.24,0.23,0.24,2900,0.2301,0.24,0.23,0.24,2900,0.0,1.0
2025-05-07,0.205,0.205,0.205,0.205,100,0.205,0.205,0.205,0.205,100,0.0,1.0
2025-05-08,0.205,0.205,0.205,0.205,141,0.205,0.205,0.205,0.205,141,0.0,1.0
2025-05-09,0.205,0.205,0.205,0.205,105,0.205,0.205,0.205,0.205,105,0.0,1.0
2025-05-12,0.205001,0.205001,0.205001,0.205001,191,0.205001,0.205001,0.205001,0.205001,191,0.0,1.0
2025-05-13,0.23,0.23,0.23,0.23,418,0.23,0.23,0.23,0.23,418,0.0,1.0
2025-05-14,0.23,0.23,0.23,0.23,323,0.23,0.23,0.23,0.23,323,0.0,1.0
2025-05-15,0.235,0.24,0.22,0.22,10299,0.235,0.24,0.22,0.22,10299,0.0,1.0
2025-05-16,0.2399,0.2399,0.2399,0.2399,346,0.2399,0.2399,0.2399,0.2399,346,0.0,1.0
2025-05-19,0.2399,0.2399,0.2399,0.2399,55,0.2399,0.2399,0.2399,0.2399,55,0.0,1.0
2025-05-20,0.2399,0.2399,0.2399,0.2399,0,0.2399,0.2399,0.2399,0.2399,0,0.0,1.0
2025-05-21,0.24,0.24,0.24,0.24,511,0.24,0.24,0.24,0.24,511,0.0,1.0
2025-05-22,0.24,0.24,0.2,0.2,401966,0.24,0.24,0.2,0.2,401966,0.0,1.0
2025-05-23,0.24,0.24,0.22,0.22,50800,0.24,0.24,0.22,0.22,50800,0.0,1.0
2025-05-27,0.24,0.24,0.24,0.24,106,0.24,0.24,0.24,0.24,106,0.0,1.0
2025-05-28,0.24,0.24,0.24,0.24,1,0.24,0.24,0.24,0.24,1,0.0,1.0
2025-05-29,0.24,0.24,0.2002,0.2002,2300,0.24,0.24,0.2002,0.2002,2300,0.0,1.0
2025-05-30,0.2159,0.216,0.21,0.21,628,0.2159,0.216,0.21,0.21,628,0.0,1.0
2025-06-02,0.2159,0.2159,0.2159,0.2159,64,0.2159,0.2159,0.2159,0.2159,64,0.0,1.0
2025-06-03,0.2159,0.2159,0.2159,0.2159,5,0.2159,0.2159,0.2159,0.2159,5,0.0,1.0
2025-06-04,0.2371,0.28,0.234,0.234,181408,0.2371,0.28,0.234,0.234,181408,0.0,1.0
2025-06-05,0.24,0.24,0.21,0.234201,4115,0.24,0.24,0.21,0.234201,4115,0.0,1.0
2025-06-06,0.24,0.2499,0.24,0.2499,16732,0.24,0.2499,0.24,0.2499,16732,0.0,1.0
2025-06-09,0.22,0.22,0.22,0.22,110,0.22,0.22,0.22,0.22,110,0.0,1.0
2025-06-10,0.2346,0.24,0.2201,0.2366,1465,0.2346,0.24,0.2201,0.2366,1465,0.0,1.0
2025-06-11,0.245928,0.246,0.24,0.24,33267,0.245928,0.246,0.24,0.24,33267,0.0,1.0
2025-06-12,0.22,0.27,0.2101,0.25,23074,0.22,0.27,0.2101,0.25,23074,0.0,1.0
2025-06-13,0.22,0.22,0.22,0.22,22,0.22,0.22,0.22,0.22,22,0.0,1.0
2025-06-16,0.22,0.22,0.22,0.22,204,0.22,0.22,0.22,0.22,204,0.0,1.0
2025-06-17,0.252,0.252,0.252,0.252,248,0.252,0.252,0.252,0.252,248,0.0,1.0
2025-06-18,0.252,0.252,0.252,0.252,77,0.252,0.252,0.252,0.252,77,0.0,1.0
2025-06-20,0.252,0.252,0.252,0.252,75,0.252,0.252,0.252,0.252,75,0.0,1.0
2025-06-23,0.261,0.261,0.252,0.252,301,0.261,0.261,0.252,0.252,301,0.0,1.0
2025-06-24,0.261,0.261,0.261,0.261,45,0.261,0.261,0.261,0.261,45,0.0,1.0
2025-06-25,0.261,0.261,0.261,0.261,30,0.261,0.261,0.261,0.261,30,0.0,1.0
2025-06-26,0.261,0.261,0.261,0.261,48,0.261,0.261,0.261,0.261,48,0.0,1.0
2025-06-27,0.261,0.261,0.261,0.261,62,0.261,0.261,0.261,0.261,62,0.0,1.0
2025-06-30,0.24,0.28,0.24,0.28,2354,0.24,0.28,0.24,0.28,2354,0.0,1.0
2025-07-01,0.220051,0.2232,0.22,0.2232,11793,0.220051,0.2232,0.22,0.2232,11793,0.0,1.0
2025-07-02,0.22001,0.28,0.22001,0.28,12042,0.22001,0.28,0.22001,0.28,12042,0.0,1.0
2025-07-03,0.22001,0.22001,0.22001,0.22001,28,0.22001,0.22001,0.22001,0.22001,28,0.0,1.0
2025-07-07,0.25,0.25,0.1608,0.1608,10627,0.25,0.25,0.1608,0.1608,10627,0.0,1.0
2025-07-08,0.25,0.25,0.25,0.25,22,0.25,0.25,0.25,0.25,22,0.0,1.0
2025-07-09,0.25,0.25,0.25,0.25,97,0.25,0.25,0.25,0.25,97,0.0,1.0
2025-07-10,0.25,0.25,0.25,0.25,36,0.25,0.25,0.25,0.25,36,0.0,1.0
2025-07-11,0.25,0.25,0.25,0.25,162,0.25,0.25,0.25,0.25,162,0.0,1.0
2025-07-14,0.25,0.25,0.25,0.25,161,0.25,0.25,0.25,0.25,161,0.0,1.0
2025-07-15,0.266,0.266,0.266,0.266,353,0.266,0.266,0.266,0.266,353,0.0,1.0
2025-07-16,0.266,0.266,0.266,0.266,18,0.266,0.266,0.266,0.266,18,0.0,1.0
2025-07-17,0.266,0.266,0.266,0.266,10,0.266,0.266,0.266,0.266,10,0.0,1.0
2025-07-18,0.27,0.27,0.1739,0.174,628,0.27,0.27,0.1739,0.174,628,0.0,1.0
2025-07-21,0.27,0.27,0.27,0.27,142,0.27,0.27,0.27,0.27,142,0.0,1.0
2025-07-22,0.27,0.27,0.27,0.27,123,0.27,0.27,0.27,0.27,123,0.0,1.0
2025-07-23,0.2436,0.2436,0.1511,0.1511,1732,0.2436,0.2436,0.1511,0.1511,1732,0.0,1.0
2025-07-24,0.2398,0.2398,0.2398,0.2398,2535,0.2398,0.2398,0.2398,0.2398,2535,0.0,1.0
2025-07-25,0.2398,0.2398,0.2398,0.2398,22,0.2398,0.2398,0.2398,0.2398,22,0.0,1.0
2025-07-28,0.2399,0.24,0.2396,0.2396,10864,0.2399,0.24,0.2396,0.2396,10864,0.0,1.0
2025-07-29,0.2399,0.2399,0.2399,0.2399,79,0.2399,0.2399,0.2399,0.2399,79,0.0,1.0
2025-07-30,0.2206,0.2206,0.2206,0.2206,2020,0.2206,0.2206,0.2206,0.2206,2020,0.0,1.0
2025-07-31,0.2206,0.2206,0.2206,0.2206,42,0.2206,0.2206,0.2206,0.2206,42,0.0,1.0
2025-08-01,0.2206,0.2206,0.2206,0.2206,22,0.2206,0.2206,0.2206,0.2206,22,0.0,1.0
2025-08-04,0.2206,0.2206,0.2206,0.2206,29,0.2206,0.2206,0.2206,0.2206,29,0.0,1.0
2025-08-05,0.2373,0.2373,0.232,0.2372,1007,0.2373,0.2373,0.232,0.2372,1007,0.0,1.0
2025-08-06,0.2373,0.2373,0.2373,0.2373,35,0.2373,0.2373,0.2373,0.2373,35,0.0,1.0
2025-08-07,0.2373,0.2373,0.2373,0.2373,3,0.2373,0.2373,0.2373,0.2373,3,0.0,1.0
2025-08-08,0.2373,0.2373,0.2373,0.2373,12,0.2373,0.2373,0.2373,0.2373,12,0.0,1.0
2025-08-11,0.2033,0.2033,0.2033,0.2033,303,0.2033,0.2033,0.2033,0.2033,303,0.0,1.0
2025-08-12,0.2033,0.2033,0.2033,0.2033,112,0.2033,0.2033,0.2033,0.2033,112,0.0,1.0
2025-08-13,0.2,0.22,0.2,0.216,992,0.2,0.22,0.2,0.216,992,0.0,1.0
2025-08-14,0.2,0.2,0.2,0.2,254,0.2,0.2,0.2,0.2,254,0.0,1.0
2025-08-15,0.2,0.2,0.2,0.2,2855,0.2,0.2,0.2,0.2,2855,0.0,1.0
2025-08-18,0.2,0.2,0.2,0.2,15,0.2,0.2,0.2,0.2,15,0.0,1.0
2025-08-19,0.2,0.2,0.2,0.2,103,0.2,0.2,0.2,0.2,103,0.0,1.0
2025-08-20,0.232,0.232,0.232,0.232,389,0.232,0.232,0.232,0.232,389,0.0,1.0
2025-08-21,0.2168,0.2168,0.2168,0.2168,269,0.2168,0.2168,0.2168,0.2168,269,0.0,1.0
2025-08-22,0.2168,0.2168,0.2168,0.2168,5,0.2168,0.2168,0.2168,0.2168,5,0.0,1.0
2025-08-25,0.2297,0.2297,0.2045,0.2297,639,0.2297,0.2297,0.2045,0.2297,639,0.0,1.0
2025-08-26,0.2297,0.2297,0.2297,0.2297,118,0.2297,0.2297,0.2297,0.2297,118,0.0,1.0
2025-08-27,0.23,0.23,0.2037,0.23,805,0.23,0.23,0.2037,0.23,805,0.0,1.0
2025-08-28,0.23,0.23,0.23,0.23,50,0.23,0.23,0.23,0.23,50,0.0,1.0
2025-08-29,0.23,0.23,0.2,0.2,642,0.23,0.23,0.2,0.2,642,0.0,1.0
2025-09-02,0.22,0.22,0.22,0.22,212,0.22,0.22,0.22,0.22,212,0.0,1.0
2025-09-03,0.21,0.22,0.2,0.2055,38003,0.21,0.22,0.2,0.2055,38003,0.0,1.0
2025-09-04,0.21,0.21,0.21,0.21,115,0.21,0.21,0.21,0.21,115,0.0,1.0
2025-09-05,0.2199,0.2199,0.199899,0.2,51348,0.2199,0.2199,0.199899,0.2,51348,0.0,1.0
2025-09-08,0.22,0.22,0.22,0.22,202,0.22,0.22,0.22,0.22,202,0.0,1.0
2025-09-09,0.22,0.22,0.22,0.22,15,0.22,0.22,0.22,0.22,15,0.0,1.0
2025-09-10,0.22,0.22,0.22,0.22,66,0.22,0.22,0.22,0.22,66,0.0,1.0
2025-09-11,0.1599,0.22,0.1599,0.187,4070,0.1599,0.22,0.1599,0.187,4070,0.0,1.0
2025-09-12,0.2071,0.2071,0.2071,0.2071,330,0.2071,0.2071,0.2071,0.2071,330,0.0,1.0
2025-09-15,0.2,0.22,0.193775,0.2194,2076,0.2,0.22,0.193775,0.2194,2076,0.0,1.0
2025-09-16,0.2,0.22,0.2,0.218,735,0.2,0.22,0.2,0.218,735,0.0,1.0
2025-09-17,0.1905,0.1905,0.1905,0.1905,560,0.1905,0.1905,0.1905,0.1905,560,0.0,1.0
2025-09-18,0.2,0.22,0.2,0.216,138296,0.2,0.22,0.2,0.216,138296,0.0,1.0
2025-09-19,0.219306,0.2399,0.215349,0.2176,294558,0.219306,0.2399,0.215349,0.2176,294558,0.0,1.0
2025-09-22,0.2294,0.24,0.229,0.24,9789,0.2294,0.24,0.229,0.24,9789,0.0,1.0
2025-09-23,0.2294,0.2294,0.2294,0.2294,85,0.2294,0.2294,0.2294,0.2294,85,0.0,1.0
2025-09-24,0.2294,0.2294,0.2294,0.2294,77,0.2294,0.2294,0.2294,0.2294,77,0.0,1.0
2025-09-25,0.2294,0.2294,0.2294,0.2294,70,0.2294,0.2294,0.2294,0.2294,70,0.0,1.0
2025-09-26,0.24,0.24,0.24,0.24,620,0.24,0.24,0.24,0.24,620,0.0,1.0
2025-09-29,0.24,0.24,0.24,0.24,244,0.24,0.24,0.24,0.24,244,0.0,1.0
2025-09-30,0.24,0.24,0.24,0.24,324,0.24,0.24,0.24,0.24,324,0.0,1.0
2025-10-01,0.24,0.24,0.24,0.24,52,0.24,0.24,0.24,0.24,52,0.0,1.0
2025-10-02,0.24,0.24,0.24,0.24,260,0.24,0.24,0.24,0.24,260,0.0,1.0
2025-10-03,0.24,0.24,0.24,0.24,266,0.24,0.24,0.24,0.24,266,0.0,1.0
2025-10-06,0.2385,0.24,0.22831,0.24,4777,0.2385,0.24,0.22831,0.24,4777,0.0,1.0
2025-10-07,0.24,0.24,0.2376,0.2376,3311,0.24,0.24,0.2376,0.2376,3311,0.0,1.0
2025-10-08,0.2699,0.27,0.226,0.226,274049,0.2699,0.27,0.226,0.226,274049,0.0,1.0
2025-10-09,0.27,0.27,0.27,0.27,7474,0.27,0.27,0.27,0.27,7474,0.0,1.0
2025-10-10,0.2815,0.3,0.28,0.28,106539,0.2815,0.3,0.28,0.28,106539,0.0,1.0
2025-10-13,0.29,0.29,0.29,0.29,210,0.29,0.29,0.29,0.29,210,0.0,1.0
2025-10-14,0.29,0.29,0.29,0.29,221,0.29,0.29,0.29,0.29,221,0.0,1.0
2025-10-15,0.29,0.29,0.2885,0.29,15780,0.29,0.29,0.2885,0.29,15780,0.0,1.0
2025-10-16,0.29,0.29,0.27,0.27,14253,0.29,0.29,0.27,0.27,14253,0.0,1.0
2025-10-17,0.29,0.29,0.29,0.29,162,0.29,0.29,0.29,0.29,162,0.0,1.0
2025-10-20,0.2853,0.2853,0.27,0.27,2141,0.2853,0.2853,0.27,0.27,2141,0.0,1.0
2025-10-21,0.285,0.285,0.285,0.285,223,0.285,0.285,0.285,0.285,223,0.0,1.0
2025-10-22,0.285,0.285,0.285,0.285,462804,0.285,0.285,0.285,0.285,462804,0.0,1.0
2025-10-23,0.2999,0.3,0.2975,0.2975,1135,0.2999,0.3,0.2975,0.2975,1135,0.0,1.0
2025-10-24,0.32,0.3506,0.275,0.2753,271346,0.32,0.3506,0.275,0.2753,271346,0.0,1.0
2025-10-27,0.34,0.3499,0.2822,0.32,379367,0.34,0.3499,0.2822,0.32,379367,0.0,1.0
2025-10-28,0.34,0.34,0.34,0.34,39,0.34,0.34,0.34,0.34,39,0.0,1.0
2025-10-29,0.34,0.34,0.34,0.34,215,0.34,0.34,0.34,0.34,215,0.0,1.0
2025-10-30,0.34,0.34,0.34,0.34,26,0.34,0.34,0.34,0.34,26,0.0,1.0
2025-10-31,0.34,0.34,0.34,0.34,79,0.34,0.34,0.34,0.34,79,0.0,1.0
2025-11-03,0.34,0.34,0.34,0.34,31,0.34,0.34,0.34,0.34,31,0.0,1.0
2025-11-04,0.32,0.3251,0.32,0.32,542,0.32,0.3251,0.32,0.32,542,0.0,1.0
2025-11-05,0.3199,0.32,0.31,0.31,460,0.3199,0.32,0.31,0.31,460,0.0,1.0
2025-11-06,0.31,0.316539,0.31,0.316539,356,0.31,0.316539,0.31,0.316539,356,0.0,1.0
2025-11-07,0.31,0.31,0.31,0.31,13,0.31,0.31,0.31,0.31,13,0.0,1.0
2025-11-10,0.31,0.31,0.31,0.31,67,0.31,0.31,0.31,0.31,67,0.0,1.0
2025-11-11,0.31,0.31,0.31,0.31,72,0.31,0.31,0.31,0.31,72,0.0,1.0
2025-11-12,0.3,0.3007,0.2999,0.3,25185,0.3,0.3007,0.2999,0.3,25185,0.0,1.0
2025-11-13,0.3,0.3,0.3,0.3,79,0.3,0.3,0.3,0.3,79,0.0,1.0
2025-11-14,0.3,0.3,0.3,0.3,120,0.3,0.3,0.3,0.3,120,0.0,1.0
2025-11-17,0.3,0.3,0.3,0.3,96,0.3,0.3,0.3,0.3,96,0.0,1.0
2025-11-18,0.3,0.3,0.3,0.3,56,0.3,0.3,0.3,0.3,56,0.0,1.0
2025-11-19,0.3,0.3,0.3,0.3,194,0.3,0.3,0.3,0.3,194,0.0,1.0
2025-11-20,0.316,0.316,0.316,0.316,259,0.316,0.316,0.316,0.316,259,0.0,1.0
2025-11-21,0.316,0.316,0.316,0.316,35,0.316,0.316,0.316,0.316,35,0.0,1.0
2025-11-24,0.316,0.316,0.316,0.316,132,0.316,0.316,0.316,0.316,132,0.0,1.0
2025-11-25,0.3153,0.3153,0.3,0.3,308,0.3153,0.3153,0.3,0.3,308,0.0,1.0
2025-11-26,0.31,0.3175,0.3,0.3,15881,0.31,0.3175,0.3,0.3,15881,0.0,1.0