date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-05-20,0.17,0.18,0.16,0.16,1846800,3.4,3.6,3.2,3.2,92340,0.0,1.0
2025-05-21,3.2,3.97,1.5,1.5,299331,3.2,3.97,1.5,1.5,299331,0.0,0.05
2025-05-22,3.38,3.4485,2.9,2.9,181649,3.38,3.4485,2.9,2.9,181649,0.0,1.0
2025-05-23,2.99,3.37,2.9898,3.25,121637,2.99,3.37,2.9898,3.25,121637,0.0,1.0
2025-05-27,2.6,3.06,2.5,3.01,160113,2.6,3.06,2.5,3.01,160113,0.0,1.0
2025-05-28,2.23,2.57,2.1674,2.55,225257,2.23,2.57,2.1674,2.55,225257,0.0,1.0
2025-05-29,2.46,2.56,2.24,2.24,232494,2.46,2.56,2.24,2.24,232494,0.0,1.0
2025-05-30,2.36,2.44,2.1957,2.44,86770,2.36,2.44,2.1957,2.44,86770,0.0,1.0
2025-06-02,2.3301,2.34,2.1601,2.3,87781,2.3301,2.34,2.1601,2.3,87781,0.0,1.0
2025-06-03,2.47,2.54,2.24,2.38,80386,2.47,2.54,2.24,2.38,80386,0.0,1.0
2025-06-04,2.71,2.74,2.442477,2.49,123160,2.71,2.74,2.442477,2.49,123160,0.0,1.0
2025-06-05,3.18,3.4584,2.6821,2.77,235925,3.18,3.4584,2.6821,2.77,235925,0.0,1.0
2025-06-06,3.11,3.45,3.0,3.18,104314,3.11,3.45,3.0,3.18,104314,0.0,1.0
2025-06-09,3.37,3.47,3.11,3.11,83464,3.37,3.47,3.11,3.11,83464,0.0,1.0
2025-06-10,3.32,3.78,3.245,3.31,102385,3.32,3.78,3.245,3.31,102385,0.0,1.0
2025-06-11,3.2,3.43,3.16,3.43,68100,3.2,3.43,3.16,3.43,68100,0.0,1.0
2025-06-12,3.11,3.35,3.11,3.2,35309,3.11,3.35,3.11,3.2,35309,0.0,1.0
2025-06-13,3.06,3.1199,2.85,3.1,43202,3.06,3.1199,2.85,3.1,43202,0.0,1.0
2025-06-16,3.4027,3.75,3.012,3.06,105188,3.4027,3.75,3.012,3.06,105188,0.0,1.0
2025-06-17,3.41,3.77,3.315,3.66,78667,3.41,3.77,3.315,3.66,78667,0.0,1.0
2025-06-18,3.98,3.98,3.42,3.59,88638,3.98,3.98,3.42,3.59,88638,0.0,1.0
2025-06-20,4.3,4.8699,3.95,3.98,153276,4.3,4.8699,3.95,3.98,153276,0.0,1.0
2025-06-23,4.23,4.71,3.802,4.71,88833,4.23,4.71,3.802,4.71,88833,0.0,1.0
2025-06-24,6.17,7.59,4.22,4.23,1643453,6.17,7.59,4.22,4.23,1643453,0.0,1.0
2025-06-25,5.96,6.5,4.975,5.8,262526,5.96,6.5,4.975,5.8,262526,0.0,1.0
2025-06-26,4.88,6.2499,4.593,5.84,303065,4.88,6.2499,4.593,5.84,303065,0.0,1.0
2025-06-27,5.84,5.84,4.64,4.95,74839,5.84,5.84,4.64,4.95,74839,0.0,1.0
2025-06-30,6.04,6.21,5.4539,5.535,104822,6.04,6.21,5.4539,5.535,104822,0.0,1.0
2025-07-01,6.2,6.2,5.44,5.81,77213,6.2,6.2,5.44,5.81,77213,0.0,1.0
2025-07-02,6.47,7.25,5.87,6.38,95783,6.47,7.25,5.87,6.38,95783,0.0,1.0
2025-07-03,6.94,7.38,6.5468,6.66,59640,6.94,7.38,6.5468,6.66,59640,0.0,1.0
2025-07-07,5.96,6.29,5.0101,6.06,204592,5.96,6.29,5.0101,6.06,204592,0.0,1.0
2025-07-08,5.3,6.0,5.16,5.9,93223,5.3,6.0,5.16,5.9,93223,0.0,1.0
2025-07-09,5.95,5.97,5.36,5.36,72844,5.95,5.97,5.36,5.36,72844,0.0,1.0
2025-07-10,6.01,6.3146,5.74,5.87,27821,6.01,6.3146,5.74,5.87,27821,0.0,1.0
2025-07-11,5.885,6.25,5.885,6.01,24297,5.885,6.25,5.885,6.01,24297,0.0,1.0
2025-07-14,6.01,6.2,5.7036,5.83,31252,6.01,6.2,5.7036,5.83,31252,0.0,1.0
2025-07-15,7.0,7.2,5.99,5.99,168509,7.0,7.2,5.99,5.99,168509,0.0,1.0
2025-07-16,7.4,7.54,6.8601,7.11,103725,7.4,7.54,6.8601,7.11,103725,0.0,1.0
2025-07-17,7.42,7.77,7.0,7.48,71951,7.42,7.77,7.0,7.48,71951,0.0,1.0
2025-07-18,7.1,7.5,7.0528,7.23,26981,7.1,7.5,7.0528,7.23,26981,0.0,1.0
2025-07-21,6.78,7.46,6.6192,7.46,41832,6.78,7.46,6.6192,7.46,41832,0.0,1.0
2025-07-22,6.95,7.4,6.69,6.69,35877,6.95,7.4,6.69,6.69,35877,0.0,1.0
2025-07-23,7.68,7.88,7.3,7.3,276963,7.68,7.88,7.3,7.3,276963,0.0,1.0
2025-07-24,9.2,9.4007,7.12,7.62,73305,9.2,9.4007,7.12,7.62,73305,0.0,1.0
2025-07-25,8.17,9.38,8.01,9.2,82715,8.17,9.38,8.01,9.2,82715,0.0,1.0
2025-07-28,7.98,9.1,7.94,8.02,67890,7.98,9.1,7.94,8.02,67890,0.0,1.0
2025-07-29,7.91,8.5,7.9,8.0,22028,7.91,8.5,7.9,8.0,22028,0.0,1.0
2025-07-30,7.53,8.4323,7.53,8.05,30423,7.53,8.4323,7.53,8.05,30423,0.0,1.0
2025-07-31,7.51,8.17,7.26,7.46,19128,7.51,8.17,7.26,7.46,19128,0.0,1.0
2025-08-01,7.01,8.42,6.705,7.65,37229,7.01,8.42,6.705,7.65,37229,0.0,1.0
2025-08-04,7.02,7.8451,7.01,7.01,13883,7.02,7.8451,7.01,7.01,13883,0.0,1.0
2025-08-05,6.855,7.5162,6.72,7.01,13320,6.855,7.5162,6.72,7.01,13320,0.0,1.0
2025-08-06,7.5,7.5,6.82,6.82,18836,7.5,7.5,6.82,6.82,18836,0.0,1.0
2025-08-07,7.39,7.4827,7.01,7.29,8412,7.39,7.4827,7.01,7.29,8412,0.0,1.0
2025-08-08,7.25,7.6799,6.97,7.2,2651,7.25,7.6799,6.97,7.2,2651,0.0,1.0
2025-08-11,5.97,7.45,5.79,7.27,48859,5.97,7.45,5.79,7.27,48859,0.0,1.0
2025-08-12,6.15,6.45,6.0101,6.43,19671,6.15,6.45,6.0101,6.43,19671,0.0,1.0
2025-08-13,5.82,6.15,5.3,5.93,50094,5.82,6.15,5.3,5.93,50094,0.0,1.0
2025-08-14,5.47,5.8774,5.456,5.71,24001,5.47,5.8774,5.456,5.71,24001,0.0,1.0
2025-08-15,5.04,5.955,4.72,5.88,35275,5.04,5.955,4.72,5.88,35275,0.0,1.0
2025-08-18,4.9,5.2654,4.6516,4.84,40992,4.9,5.2654,4.6516,4.84,40992,0.0,1.0
2025-08-19,4.8,5.195,4.7601,4.95,20956,4.8,5.195,4.7601,4.95,20956,0.0,1.0
2025-08-20,4.97,4.97,4.72,4.72,10682,4.97,4.97,4.72,4.72,10682,0.0,1.0
2025-08-21,5.15,5.59,4.72,5.01,13469,5.15,5.59,4.72,5.01,13469,0.0,1.0
2025-08-22,5.6,5.655,5.16,5.2,43073,5.6,5.655,5.16,5.2,43073,0.0,1.0
2025-08-25,4.76,5.595,4.76,5.595,38819,4.76,5.595,4.76,5.595,38819,0.0,1.0
2025-08-26,4.79,5.09,4.7,4.875,20000,4.79,5.09,4.7,4.875,20000,0.0,1.0
2025-08-27,4.46,4.7866,4.36,4.73,52137,4.46,4.7866,4.36,4.73,52137,0.0,1.0
2025-08-28,4.85,4.91,4.46,4.46,16554,4.85,4.91,4.46,4.46,16554,0.0,1.0
2025-08-29,5.05,5.09,4.91,4.94,9762,5.05,5.09,4.91,4.94,9762,0.0,1.0
2025-09-02,5.0713,5.135,4.93,4.97,13139,5.0713,5.135,4.93,4.97,13139,0.0,1.0
2025-09-03,5.21,5.21,5.04,5.18,6185,5.21,5.21,5.04,5.18,6185,0.0,1.0
2025-09-04,5.89,5.91,5.25,5.25,26494,5.89,5.91,5.25,5.25,26494,0.0,1.0
2025-09-05,6.2,6.3697,5.62,5.83,13770,6.2,6.3697,5.62,5.83,13770,0.0,1.0
2025-09-08,6.47,6.98,6.33,6.33,20475,6.47,6.98,6.33,6.33,20475,0.0,1.0
2025-09-09,6.17,6.7,5.96,6.4,19265,6.17,6.7,5.96,6.4,19265,0.0,1.0
2025-09-10,6.236,6.29,5.7601,5.95,21841,6.236,6.29,5.7601,5.95,21841,0.0,1.0
2025-09-11,6.42,6.4768,6.0524,6.0524,6497,6.42,6.4768,6.0524,6.0524,6497,0.0,1.0
2025-09-12,6.18,6.5597,6.1,6.41,27905,6.18,6.5597,6.1,6.41,27905,0.0,1.0
2025-09-15,6.17,6.54,6.17,6.54,9941,6.17,6.54,6.17,6.54,9941,0.0,1.0
2025-09-16,5.765,6.22,5.6501,6.16,14156,5.765,6.22,5.6501,6.16,14156,0.0,1.0
2025-09-17,5.98,6.1765,5.59,5.59,13014,5.98,6.1765,5.59,5.59,13014,0.0,1.0
2025-09-18,6.6,6.6,5.68,5.98,80172,6.6,6.6,5.68,5.98,80172,0.0,1.0
2025-09-19,6.45,6.6399,6.0501,6.47,68049,6.45,6.6399,6.0501,6.47,68049,0.0,1.0
2025-09-22,5.63,6.4,5.51,6.09,85814,5.63,6.4,5.51,6.09,85814,0.0,1.0
2025-09-23,6.11,6.4252,5.78,5.79,39464,6.11,6.4252,5.78,5.79,39464,0.0,1.0
2025-09-24,5.68,6.23,5.53,5.94,36507,5.68,6.23,5.53,5.94,36507,0.0,1.0
2025-09-25,5.54,5.82,5.54,5.76,26681,5.54,5.82,5.54,5.76,26681,0.0,1.0
2025-09-26,5.26,5.86,5.21,5.85,34997,5.26,5.86,5.21,5.85,34997,0.0,1.0
2025-09-29,5.1219,5.5404,5.05,5.26,13858,5.1219,5.5404,5.05,5.26,13858,0.0,1.0
2025-09-30,5.23,5.28,5.0759,5.0759,12394,5.23,5.28,5.0759,5.0759,12394,0.0,1.0
2025-10-01,5.355,5.46,5.1364,5.26,17456,5.355,5.46,5.1364,5.26,17456,0.0,1.0
2025-10-02,5.47,5.87,5.36,5.36,6216,5.47,5.87,5.36,5.36,6216,0.0,1.0
2025-10-03,5.71,5.87,5.52,5.5625,11555,5.71,5.87,5.52,5.5625,11555,0.0,1.0
2025-10-06,5.6,5.76,5.4319,5.76,11328,5.6,5.76,5.4319,5.76,11328,0.0,1.0
2025-10-07,5.38,5.72,5.37,5.72,24086,5.38,5.72,5.37,5.72,24086,0.0,1.0
2025-10-08,5.33,5.48,5.19,5.37,6748,5.33,5.48,5.19,5.37,6748,0.0,1.0
2025-10-09,5.51,5.7,5.4,5.7,4782,5.51,5.7,5.4,5.7,4782,0.0,1.0
2025-10-10,5.0,5.62,5.0,5.62,9442,5.0,5.62,5.0,5.62,9442,0.0,1.0
2025-10-13,4.41,5.09,4.4,5.09,13967,4.41,5.09,4.4,5.09,13967,0.0,1.0
2025-10-14,4.47,4.8,4.22,4.49,15340,4.47,4.8,4.22,4.49,15340,0.0,1.0
2025-10-15,4.5736,4.75,4.33,4.75,3498,4.5736,4.75,4.33,4.75,3498,0.0,1.0
2025-10-16,4.4,4.5,4.4,4.5,1693,4.4,4.5,4.4,4.5,1693,0.0,1.0
2025-10-17,4.3027,4.455,4.0505,4.455,77690,4.3027,4.455,4.0505,4.455,77690,0.0,1.0
2025-10-20,4.1,4.3,4.0428,4.16,9739,4.1,4.3,4.0428,4.16,9739,0.0,1.0
2025-10-21,4.67,4.77,4.3,4.31,12497,4.67,4.77,4.3,4.31,12497,0.0,1.0
2025-10-22,4.85,4.9225,4.62,4.67,5992,4.85,4.9225,4.62,4.67,5992,0.0,1.0
2025-10-23,4.96,5.38,4.86,5.38,1459,4.96,5.38,4.86,5.38,1459,0.0,1.0
2025-10-24,4.82,5.15,4.79,4.85,4795,4.82,5.15,4.79,4.85,4795,0.0,1.0
2025-10-27,5.08,5.55,4.91,4.91,9556,5.08,5.55,4.91,4.91,9556,0.0,1.0
2025-10-28,5.2,5.3962,5.15,5.15,5376,5.2,5.3962,5.15,5.15,5376,0.0,1.0
2025-10-29,4.74,5.1,4.7,4.9,13669,4.74,5.1,4.7,4.9,13669,0.0,1.0
2025-10-30,4.22,4.73,4.22,4.73,9676,4.22,4.73,4.22,4.73,9676,0.0,1.0
2025-10-31,4.3938,4.7,4.23,4.48,3085,4.3938,4.7,4.23,4.48,3085,0.0,1.0
2025-11-03,4.4802,4.4945,4.4802,4.4945,1352,4.4802,4.4945,4.4802,4.4945,1352,0.0,1.0
2025-11-04,4.2992,4.5,4.2992,4.47,1422,4.2992,4.5,4.2992,4.47,1422,0.0,1.0
2025-11-05,4.2927,4.3,4.2927,4.3,1208,4.2927,4.3,4.2927,4.3,1208,0.0,1.0
2025-11-06,4.11,4.315,4.0,4.315,3801,4.11,4.315,4.0,4.315,3801,0.0,1.0
2025-11-07,3.8845,4.0,3.75,4.0,7548,3.8845,4.0,3.75,4.0,7548,0.0,1.0
2025-11-10,4.19,4.5,4.0,4.03,6882,4.19,4.5,4.0,4.03,6882,0.0,1.0
2025-11-11,4.035,4.035,4.035,4.035,417,4.035,4.035,4.035,4.035,417,0.0,1.0
2025-11-12,4.0,4.03,3.79,4.03,2672,4.0,4.03,3.79,4.03,2672,0.0,1.0
2025-11-13,4.0,4.0,4.0,4.0,334,4.0,4.0,4.0,4.0,334,0.0,1.0
2025-11-14,4.01,4.01,3.79,3.79,1326,4.01,4.01,3.79,3.79,1326,0.0,1.0
2025-11-17,3.85,4.29,3.8301,4.065,1858,3.85,4.29,3.8301,4.065,1858,0.0,1.0
2025-11-18,4.0421,4.42,3.83,3.83,6972,4.0421,4.42,3.83,3.83,6972,0.0,1.0
2025-11-19,3.79,3.97,3.79,3.97,27107,3.79,3.97,3.79,3.97,27107,0.0,1.0
2025-11-20,3.6771,3.8,3.35,3.8,10873,3.6771,3.8,3.35,3.8,10873,0.0,1.0
2025-11-21,3.3,3.4084,3.27,3.27,2735,3.3,3.4084,3.27,3.27,2735,0.0,1.0
2025-11-24,2.68,3.11,2.68,3.11,3940,2.68,3.11,2.68,3.11,3940,0.0,1.0
2025-11-25,2.88,2.95,2.76,2.76,20355,2.88,2.95,2.76,2.76,20355,0.0,1.0
2025-11-26,2.91,2.9725,2.91,2.94,1475,2.91,2.9725,2.91,2.94,1475,0.0,1.0