date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-05-23,0.1601,0.1601,0.1601,0.1601,100,0.1601,0.1601,0.1601,0.1601,100,0.0,1.0
2025-05-27,0.29999,0.32,0.29999,0.32,672,0.29999,0.32,0.29999,0.32,672,0.0,1.0
2025-05-28,0.3151,0.3218,0.2998,0.2999,1436,0.3151,0.3218,0.2998,0.2999,1436,0.0,1.0
2025-05-29,0.2244,0.29,0.2244,0.29,1600,0.2244,0.29,0.2244,0.29,1600,0.0,1.0
2025-05-30,0.24,0.32,0.24,0.316,47059,0.24,0.32,0.24,0.316,47059,0.0,1.0
2025-06-02,0.214,0.214,0.19,0.214,2086,0.214,0.214,0.19,0.214,2086,0.0,1.0
2025-06-03,0.18,0.316,0.18,0.316,5274,0.18,0.316,0.18,0.316,5274,0.0,1.0
2025-06-04,0.18,0.18,0.18,0.18,167,0.18,0.18,0.18,0.18,167,0.0,1.0
2025-06-05,0.18,0.18,0.18,0.18,657,0.18,0.18,0.18,0.18,657,0.0,1.0
2025-06-06,0.18,0.18,0.18,0.18,10,0.18,0.18,0.18,0.18,10,0.0,1.0
2025-06-09,0.2,0.2,0.2,0.2,769,0.2,0.2,0.2,0.2,769,0.0,1.0
2025-06-10,0.21999,0.21999,0.21999,0.21999,153,0.21999,0.21999,0.21999,0.21999,153,0.0,1.0
2025-06-11,0.21999,0.21999,0.21999,0.21999,28,0.21999,0.21999,0.21999,0.21999,28,0.0,1.0
2025-06-12,0.22,0.22,0.22,0.22,120,0.22,0.22,0.22,0.22,120,0.0,1.0
2025-06-13,0.22,0.22,0.22,0.22,68,0.22,0.22,0.22,0.22,68,0.0,1.0
2025-06-16,0.22,0.22,0.22,0.22,93,0.22,0.22,0.22,0.22,93,0.0,1.0
2025-06-17,0.22,0.22,0.22,0.22,200,0.22,0.22,0.22,0.22,200,0.0,1.0
2025-06-18,0.22,0.22,0.22,0.22,68,0.22,0.22,0.22,0.22,68,0.0,1.0
2025-06-20,0.22,0.22,0.22,0.22,136,0.22,0.22,0.22,0.22,136,0.0,1.0
2025-06-23,0.1988,0.22,0.1988,0.22,290,0.1988,0.22,0.1988,0.22,290,0.0,1.0
2025-06-24,0.1988,0.1988,0.1988,0.1988,50,0.1988,0.1988,0.1988,0.1988,50,0.0,1.0
2025-06-25,0.18,0.18,0.18,0.18,100,0.18,0.18,0.18,0.18,100,0.0,1.0
2025-06-26,0.2199,0.22,0.209759,0.209759,9785,0.2199,0.22,0.209759,0.209759,9785,0.0,1.0
2025-06-27,0.2199,0.2199,0.2199,0.2199,123,0.2199,0.2199,0.2199,0.2199,123,0.0,1.0
2025-06-30,0.18421,0.33495,0.18421,0.23,6908,0.18421,0.33495,0.18421,0.23,6908,0.0,1.0
2025-07-01,0.228,0.228,0.21,0.228,387,0.228,0.228,0.21,0.228,387,0.0,1.0
2025-07-02,0.2389,0.2389,0.2389,0.2389,300,0.2389,0.2389,0.2389,0.2389,300,0.0,1.0
2025-07-03,0.192,0.24,0.192,0.24,910,0.192,0.24,0.192,0.24,910,0.0,1.0
2025-07-07,0.22,0.22,0.22,0.22,333,0.22,0.22,0.22,0.22,333,0.0,1.0
2025-07-08,0.22,0.22,0.22,0.22,159,0.22,0.22,0.22,0.22,159,0.0,1.0
2025-07-09,0.24,0.24,0.11,0.2317,3187,0.24,0.24,0.11,0.2317,3187,0.0,1.0
2025-07-10,0.24,0.24,0.24,0.24,39,0.24,0.24,0.24,0.24,39,0.0,1.0
2025-07-11,0.2296,0.2296,0.1231,0.1301,7227,0.2296,0.2296,0.1231,0.1301,7227,0.0,1.0
2025-07-14,0.2296,0.2296,0.2296,0.2296,9,0.2296,0.2296,0.2296,0.2296,9,0.0,1.0
2025-07-15,0.2296,0.2296,0.2296,0.2296,121,0.2296,0.2296,0.2296,0.2296,121,0.0,1.0
2025-07-16,0.2299,0.2299,0.2299,0.2299,133,0.2299,0.2299,0.2299,0.2299,133,0.0,1.0
2025-07-17,0.2299,0.2299,0.2299,0.2299,18,0.2299,0.2299,0.2299,0.2299,18,0.0,1.0
2025-07-18,0.143025,0.143025,0.143025,0.143025,100,0.143025,0.143025,0.143025,0.143025,100,0.0,1.0
2025-07-21,0.143025,0.143025,0.143025,0.143025,125,0.143025,0.143025,0.143025,0.143025,125,0.0,1.0
2025-07-22,0.1301,0.1301,0.1211,0.1301,703,0.1301,0.1301,0.1211,0.1301,703,0.0,1.0
2025-07-23,0.2129,0.2129,0.2129,0.2129,840,0.2129,0.2129,0.2129,0.2129,840,0.0,1.0
2025-07-24,0.2129,0.2129,0.2129,0.2129,153,0.2129,0.2129,0.2129,0.2129,153,0.0,1.0
2025-07-25,0.2222,0.23,0.1231,0.219,2896,0.2222,0.23,0.1231,0.219,2896,0.0,1.0
2025-07-28,0.2,0.2,0.150581,0.150581,752,0.2,0.2,0.150581,0.150581,752,0.0,1.0
2025-07-29,0.2,0.2,0.174999,0.174999,932,0.2,0.2,0.174999,0.174999,932,0.0,1.0
2025-07-30,0.2,0.2,0.2,0.2,63,0.2,0.2,0.2,0.2,63,0.0,1.0
2025-07-31,0.2,0.2,0.2,0.2,60,0.2,0.2,0.2,0.2,60,0.0,1.0
2025-08-01,0.2,0.2,0.2,0.2,303,0.2,0.2,0.2,0.2,303,0.0,1.0
2025-08-04,0.2,0.2,0.2,0.2,5,0.2,0.2,0.2,0.2,5,0.0,1.0
2025-08-05,0.1988,0.1988,0.1808,0.1808,624,0.1988,0.1988,0.1808,0.1808,624,0.0,1.0
2025-08-06,0.2,0.2,0.185,0.185,543,0.2,0.2,0.185,0.185,543,0.0,1.0
2025-08-07,0.2,0.2,0.2,0.2,10,0.2,0.2,0.2,0.2,10,0.0,1.0
2025-08-08,0.2,0.2,0.2,0.2,0,0.2,0.2,0.2,0.2,0,0.0,1.0
2025-08-11,0.2,0.2,0.2,0.2,99,0.2,0.2,0.2,0.2,99,0.0,1.0
2025-08-12,0.2,0.2,0.2,0.2,0,0.2,0.2,0.2,0.2,0,0.0,1.0
2025-08-13,0.2,0.2,0.2,0.2,9,0.2,0.2,0.2,0.2,9,0.0,1.0
2025-08-14,0.2,0.2,0.2,0.2,0,0.2,0.2,0.2,0.2,0,0.0,1.0
2025-08-15,0.2,0.2,0.2,0.2,0,0.2,0.2,0.2,0.2,0,0.0,1.0
2025-08-18,0.160051,0.160051,0.160051,0.160051,100,0.160051,0.160051,0.160051,0.160051,100,0.0,1.0
2025-08-19,0.21,0.22,0.1501,0.1501,7719,0.21,0.22,0.1501,0.1501,7719,0.0,1.0
2025-08-20,0.179899,0.179899,0.179899,0.179899,370,0.179899,0.179899,0.179899,0.179899,370,0.0,1.0
2025-08-21,0.179899,0.179899,0.179899,0.179899,0,0.179899,0.179899,0.179899,0.179899,0,0.0,1.0
2025-08-22,0.179899,0.179899,0.179899,0.179899,10,0.179899,0.179899,0.179899,0.179899,10,0.0,1.0
2025-08-25,0.1588,0.175,0.1587,0.175,550,0.1588,0.175,0.1587,0.175,550,0.0,1.0
2025-08-26,0.1501,0.1501,0.1501,0.1501,1500,0.1501,0.1501,0.1501,0.1501,1500,0.0,1.0
2025-08-27,0.1501,0.1751,0.1501,0.175,5635,0.1501,0.1751,0.1501,0.175,5635,0.0,1.0
2025-08-28,0.15,0.15,0.15,0.15,218,0.15,0.15,0.15,0.15,218,0.0,1.0
2025-08-29,0.17,0.17,0.15,0.1501,68875,0.17,0.17,0.15,0.1501,68875,0.0,1.0
2025-09-02,0.17,0.17,0.17,0.17,45,0.17,0.17,0.17,0.17,45,0.0,1.0
2025-09-03,0.17,0.17,0.17,0.17,80222,0.17,0.17,0.17,0.17,80222,0.0,1.0
2025-09-04,0.1502,0.1502,0.1502,0.1502,223,0.1502,0.1502,0.1502,0.1502,223,0.0,1.0
2025-09-05,0.1502,0.1502,0.1502,0.1502,0,0.1502,0.1502,0.1502,0.1502,0,0.0,1.0
2025-09-08,0.1647,0.1647,0.1647,0.1647,113,0.1647,0.1647,0.1647,0.1647,113,0.0,1.0
2025-09-09,0.1647,0.1647,0.1647,0.1647,88,0.1647,0.1647,0.1647,0.1647,88,0.0,1.0
2025-09-10,0.1697,0.17,0.1697,0.17,2792,0.1697,0.17,0.1697,0.17,2792,0.0,1.0
2025-09-11,0.15,0.15,0.1465,0.1465,119376,0.15,0.15,0.1465,0.1465,119376,0.0,1.0
2025-09-12,0.16,0.165,0.16,0.1647,200759,0.16,0.165,0.16,0.1647,200759,0.0,1.0
2025-09-15,0.1693,0.1895,0.1693,0.17,20297,0.1693,0.1895,0.1693,0.17,20297,0.0,1.0
2025-09-16,0.1693,0.1693,0.1693,0.1693,416,0.1693,0.1693,0.1693,0.1693,416,0.0,1.0
2025-09-17,0.1831,0.19,0.1831,0.19,365,0.1831,0.19,0.1831,0.19,365,0.0,1.0
2025-09-18,0.179521,0.179521,0.179521,0.179521,100,0.179521,0.179521,0.179521,0.179521,100,0.0,1.0
2025-09-19,0.189751,0.19,0.150081,0.150081,1397,0.189751,0.19,0.150081,0.150081,1397,0.0,1.0
2025-09-22,0.189751,0.189751,0.189751,0.189751,16,0.189751,0.189751,0.189751,0.189751,16,0.0,1.0
2025-09-23,0.189751,0.189751,0.189751,0.189751,0,0.189751,0.189751,0.189751,0.189751,0,0.0,1.0
2025-09-24,0.189751,0.189751,0.189751,0.189751,97,0.189751,0.189751,0.189751,0.189751,97,0.0,1.0
2025-09-25,0.18,0.18,0.18,0.18,153,0.18,0.18,0.18,0.18,153,0.0,1.0
2025-09-26,0.1884,0.1885,0.1209,0.13,3223,0.1884,0.1885,0.1209,0.13,3223,0.0,1.0
2025-09-29,0.18,0.18,0.18,0.18,600,0.18,0.18,0.18,0.18,600,0.0,1.0
2025-09-30,0.18,0.18,0.18,0.18,0,0.18,0.18,0.18,0.18,0,0.0,1.0
2025-10-01,0.17,0.17,0.17,0.17,30007,0.17,0.17,0.17,0.17,30007,0.0,1.0
2025-10-02,0.17,0.17,0.17,0.17,90,0.17,0.17,0.17,0.17,90,0.0,1.0
2025-10-03,0.17,0.17,0.17,0.17,0,0.17,0.17,0.17,0.17,0,0.0,1.0
2025-10-06,0.17,0.17,0.17,0.17,0,0.17,0.17,0.17,0.17,0,0.0,1.0
2025-10-07,0.18,0.2,0.18,0.2,311,0.18,0.2,0.18,0.2,311,0.0,1.0
2025-10-08,0.18,0.18,0.18,0.18,16,0.18,0.18,0.18,0.18,16,0.0,1.0
2025-10-09,0.2301,0.2301,0.2301,0.2301,200,0.2301,0.2301,0.2301,0.2301,200,0.0,1.0
2025-10-10,0.21955,0.2496,0.208,0.208,2231,0.21955,0.2496,0.208,0.208,2231,0.0,1.0
2025-10-13,0.1709,0.22,0.1546,0.1948,64977,0.1709,0.22,0.1546,0.1948,64977,0.0,1.0
2025-10-14,0.2,0.2,0.1202,0.1202,10341,0.2,0.2,0.1202,0.1202,10341,0.0,1.0
2025-10-15,0.2,0.2,0.1501,0.1809,23556,0.2,0.2,0.1501,0.1809,23556,0.0,1.0
2025-10-16,0.1736,0.1918,0.1736,0.1918,275,0.1736,0.1918,0.1736,0.1918,275,0.0,1.0
2025-10-17,0.228,0.25,0.228,0.2322,1828,0.228,0.25,0.228,0.2322,1828,0.0,1.0
2025-10-20,0.2148,0.2148,0.201,0.201,376,0.2148,0.2148,0.201,0.201,376,0.0,1.0
2025-10-21,0.25,0.25,0.22,0.25,485,0.25,0.25,0.22,0.25,485,0.0,1.0
2025-10-22,0.2397,0.2397,0.2397,0.2397,71815,0.2397,0.2397,0.2397,0.2397,71815,0.0,1.0
2025-10-23,0.2397,0.2397,0.2397,0.2397,0,0.2397,0.2397,0.2397,0.2397,0,0.0,1.0
2025-10-24,0.1836,0.1836,0.1836,0.1836,122,0.1836,0.1836,0.1836,0.1836,122,0.0,1.0
2025-10-27,0.18,0.18,0.18,0.18,316,0.18,0.18,0.18,0.18,316,0.0,1.0
2025-10-28,0.18,0.18,0.18,0.18,0,0.18,0.18,0.18,0.18,0,0.0,1.0
2025-10-29,0.18,0.23,0.18,0.23,1068,0.18,0.23,0.18,0.23,1068,0.0,1.0
2025-10-30,0.1996,0.1996,0.1996,0.1996,106,0.1996,0.1996,0.1996,0.1996,106,0.0,1.0
2025-10-31,0.1996,0.1996,0.1996,0.1996,0,0.1996,0.1996,0.1996,0.1996,0,0.0,1.0
2025-11-03,0.1996,0.1996,0.1996,0.1996,24,0.1996,0.1996,0.1996,0.1996,24,0.0,1.0
2025-11-04,0.1996,0.1996,0.1996,0.1996,278,0.1996,0.1996,0.1996,0.1996,278,0.0,1.0
2025-11-05,0.1996,0.1996,0.1996,0.1996,0,0.1996,0.1996,0.1996,0.1996,0,0.0,1.0
2025-11-06,0.1996,0.1996,0.1996,0.1996,0,0.1996,0.1996,0.1996,0.1996,0,0.0,1.0
2025-11-07,0.19,0.19,0.19,0.19,470,0.19,0.19,0.19,0.19,470,0.0,1.0
2025-11-10,0.4299,0.45,0.3,0.31,1794530,0.4299,0.45,0.3,0.31,1794530,0.0,1.0
2025-11-11,0.44,0.45,0.4,0.45,281785,0.44,0.45,0.4,0.45,281785,0.0,1.0
2025-11-12,0.4,0.47,0.4,0.47,4069,0.4,0.47,0.4,0.47,4069,0.0,1.0
2025-11-13,0.390101,0.4,0.37,0.4,8139,0.390101,0.4,0.37,0.4,8139,0.0,1.0
2025-11-14,0.44,0.44,0.37,0.37,157577,0.44,0.44,0.37,0.37,157577,0.0,1.0
2025-11-17,0.370001,0.382,0.370001,0.382,1382,0.370001,0.382,0.370001,0.382,1382,0.0,1.0
2025-11-18,0.4388,0.4388,0.281,0.38,8723,0.4388,0.4388,0.281,0.38,8723,0.0,1.0
2025-11-19,0.4317,0.4317,0.43,0.43,3352,0.4317,0.4317,0.43,0.43,3352,0.0,1.0
2025-11-20,0.4317,0.4317,0.4317,0.4317,46,0.4317,0.4317,0.4317,0.4317,46,0.0,1.0
2025-11-21,0.4317,0.4317,0.4317,0.4317,75,0.4317,0.4317,0.4317,0.4317,75,0.0,1.0
2025-11-24,0.392,0.392,0.3427,0.3701,6519,0.392,0.392,0.3427,0.3701,6519,0.0,1.0
2025-11-25,0.392,0.392,0.392,0.392,38,0.392,0.392,0.392,0.392,38,0.0,1.0
2025-11-26,0.4185,0.4185,0.346,0.346,475,0.4185,0.4185,0.346,0.346,475,0.0,1.0