date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-04-07,0.1301,0.139999,0.0902,0.13,151164,0.1301,0.139999,0.0902,0.13,151164,0.0,1.0
2025-04-08,0.14,0.14,0.14,0.14,428,0.14,0.14,0.14,0.14,428,0.0,1.0
2025-04-09,0.107,0.135,0.107,0.1318,9667,0.107,0.135,0.107,0.1318,9667,0.0,1.0
2025-04-10,0.107,0.107,0.107,0.107,0,0.107,0.107,0.107,0.107,0,0.0,1.0
2025-04-11,0.106,0.13,0.106,0.124,2518,0.106,0.13,0.106,0.124,2518,0.0,1.0
2025-04-14,0.1001,0.1001,0.1001,0.1001,151517,0.1001,0.1001,0.1001,0.1001,151517,0.0,1.0
2025-04-15,0.13,0.13,0.13,0.13,437,0.13,0.13,0.13,0.13,437,0.0,1.0
2025-04-16,0.124,0.13,0.10001,0.10001,1046,0.124,0.13,0.10001,0.10001,1046,0.0,1.0
2025-04-17,0.13,0.13,0.1266,0.13,1545,0.13,0.13,0.1266,0.13,1545,0.0,1.0
2025-04-21,0.13,0.135,0.13,0.13,2239,0.13,0.135,0.13,0.13,2239,0.0,1.0
2025-04-22,0.1276,0.1276,0.1275,0.1275,241,0.1276,0.1276,0.1275,0.1275,241,0.0,1.0
2025-04-23,0.1276,0.1276,0.1276,0.1276,383,0.1276,0.1276,0.1276,0.1276,383,0.0,1.0
2025-04-24,0.1278,0.13,0.1278,0.13,383,0.1278,0.13,0.1278,0.13,383,0.0,1.0
2025-04-25,0.12,0.13,0.12,0.124,2181,0.12,0.13,0.12,0.124,2181,0.0,1.0
2025-04-28,0.12,0.12,0.12,0.12,483,0.12,0.12,0.12,0.12,483,0.0,1.0
2025-04-29,0.12,0.12,0.118,0.118,514,0.12,0.12,0.118,0.118,514,0.0,1.0
2025-04-30,0.1101,0.13,0.1101,0.13,8932,0.1101,0.13,0.1101,0.13,8932,0.0,1.0
2025-05-01,0.11,0.11,0.11,0.11,770,0.11,0.11,0.11,0.11,770,0.0,1.0
2025-05-02,0.1102,0.1102,0.1102,0.1102,130,0.1102,0.1102,0.1102,0.1102,130,0.0,1.0
2025-05-05,0.13,0.13,0.13,0.13,395,0.13,0.13,0.13,0.13,395,0.0,1.0
2025-05-06,0.128,0.13,0.128,0.13,1439,0.128,0.13,0.128,0.13,1439,0.0,1.0
2025-05-07,0.126,0.13,0.126,0.13,395,0.126,0.13,0.126,0.13,395,0.0,1.0
2025-05-08,0.13,0.13,0.13,0.13,8400,0.13,0.13,0.13,0.13,8400,0.0,1.0
2025-05-09,0.14,0.14,0.14,0.14,117,0.14,0.14,0.14,0.14,117,0.0,1.0
2025-05-12,0.12,0.13,0.12,0.13,1320,0.12,0.13,0.12,0.13,1320,0.0,1.0
2025-05-13,0.13,0.13,0.12,0.12,4090,0.13,0.13,0.12,0.12,4090,0.0,1.0
2025-05-14,0.13,0.13,0.13,0.13,395,0.13,0.13,0.13,0.13,395,0.0,1.0
2025-05-15,0.13,0.1303,0.13,0.13,3095,0.13,0.1303,0.13,0.13,3095,0.0,1.0
2025-05-16,0.13,0.13,0.13,0.13,6512,0.13,0.13,0.13,0.13,6512,0.0,1.0
2025-05-19,0.15,0.15,0.14,0.14,18208,0.15,0.15,0.14,0.14,18208,0.0,1.0
2025-05-20,0.14,0.15,0.14,0.15,5206,0.14,0.15,0.14,0.15,5206,0.0,1.0
2025-05-21,0.15,0.15,0.15,0.15,400,0.15,0.15,0.15,0.15,400,0.0,1.0
2025-05-22,0.15,0.15,0.15,0.15,410,0.15,0.15,0.15,0.15,410,0.0,1.0
2025-05-23,0.15,0.15,0.15,0.15,79,0.15,0.15,0.15,0.15,79,0.0,1.0
2025-05-27,0.15,0.15,0.15,0.15,610,0.15,0.15,0.15,0.15,610,0.0,1.0
2025-05-28,0.15,0.15,0.14,0.14,690,0.15,0.15,0.14,0.14,690,0.0,1.0
2025-05-29,0.15,0.15,0.15,0.15,0,0.15,0.15,0.15,0.15,0,0.0,1.0
2025-05-30,0.15,0.15,0.15,0.15,0,0.15,0.15,0.15,0.15,0,0.0,1.0
2025-06-02,0.15,0.15,0.15,0.15,0,0.15,0.15,0.15,0.15,0,0.0,1.0
2025-06-03,0.15,0.15,0.15,0.15,0,0.15,0.15,0.15,0.15,0,0.0,1.0
2025-06-04,0.1475,0.15,0.14,0.14,20950,0.1475,0.15,0.14,0.14,20950,0.0,1.0
2025-06-05,0.13,0.15,0.13,0.15,1481,0.13,0.15,0.13,0.15,1481,0.0,1.0
2025-06-06,0.13,0.13,0.13,0.13,0,0.13,0.13,0.13,0.13,0,0.0,1.0
2025-06-09,0.13,0.13,0.13,0.13,6,0.13,0.13,0.13,0.13,6,0.0,1.0
2025-06-10,0.13,0.13,0.13,0.13,21,0.13,0.13,0.13,0.13,21,0.0,1.0
2025-06-11,0.15,0.15,0.13,0.14,175040,0.15,0.15,0.13,0.14,175040,0.0,1.0
2025-06-12,0.15,0.15,0.15,0.15,126,0.15,0.15,0.15,0.15,126,0.0,1.0
2025-06-13,0.133,0.15,0.133,0.15,263158,0.133,0.15,0.133,0.15,263158,0.0,1.0
2025-06-16,0.133,0.133,0.133,0.133,0,0.133,0.133,0.133,0.133,0,0.0,1.0
2025-06-17,0.133,0.133,0.133,0.133,0,0.133,0.133,0.133,0.133,0,0.0,1.0
2025-06-18,0.133,0.133,0.133,0.133,8,0.133,0.133,0.133,0.133,8,0.0,1.0
2025-06-20,0.13,0.1499,0.13,0.1499,300,0.13,0.1499,0.13,0.1499,300,0.0,1.0
2025-06-23,0.13,0.15,0.13,0.15,345,0.13,0.15,0.13,0.15,345,0.0,1.0
2025-06-24,0.13,0.13,0.13,0.13,0,0.13,0.13,0.13,0.13,0,0.0,1.0
2025-06-25,0.13,0.13,0.13,0.13,0,0.13,0.13,0.13,0.13,0,0.0,1.0
2025-06-26,0.1201,0.1302,0.1201,0.13,3539,0.1201,0.1302,0.1201,0.13,3539,0.0,1.0
2025-06-27,0.1201,0.1201,0.1201,0.1201,2,0.1201,0.1201,0.1201,0.1201,2,0.0,1.0
2025-06-30,0.1202,0.1202,0.1201,0.1201,214,0.1202,0.1202,0.1201,0.1201,214,0.0,1.0
2025-07-01,0.1202,0.1202,0.1202,0.1202,0,0.1202,0.1202,0.1202,0.1202,0,0.0,1.0
2025-07-02,0.1286,0.1286,0.1286,0.1286,773,0.1286,0.1286,0.1286,0.1286,773,0.0,1.0
2025-07-03,0.1286,0.1286,0.1286,0.1286,0,0.1286,0.1286,0.1286,0.1286,0,0.0,1.0
2025-07-07,0.1286,0.1286,0.1286,0.1286,0,0.1286,0.1286,0.1286,0.1286,0,0.0,1.0
2025-07-08,0.1286,0.1286,0.1286,0.1286,0,0.1286,0.1286,0.1286,0.1286,0,0.0,1.0
2025-07-09,0.1286,0.1286,0.1286,0.1286,0,0.1286,0.1286,0.1286,0.1286,0,0.0,1.0
2025-07-10,0.1286,0.1286,0.1286,0.1286,2800,0.1286,0.1286,0.1286,0.1286,2800,0.0,1.0
2025-07-11,0.15,0.15,0.136,0.1444,17228,0.15,0.15,0.136,0.1444,17228,0.0,1.0
2025-07-14,0.15,0.15,0.131,0.131,1477,0.15,0.15,0.131,0.131,1477,0.0,1.0
2025-07-15,0.133,0.133,0.133,0.133,163,0.133,0.133,0.133,0.133,163,0.0,1.0
2025-07-16,0.133,0.133,0.133,0.133,0,0.133,0.133,0.133,0.133,0,0.0,1.0
2025-07-17,0.133,0.133,0.133,0.133,0,0.133,0.133,0.133,0.133,0,0.0,1.0
2025-07-18,0.133,0.133,0.133,0.133,2,0.133,0.133,0.133,0.133,2,0.0,1.0
2025-07-21,0.18,0.2,0.15,0.15,1253574,0.18,0.2,0.15,0.15,1253574,0.0,1.0
2025-07-22,0.1999,0.2,0.186,0.2,243248,0.1999,0.2,0.186,0.2,243248,0.0,1.0
2025-07-23,0.193,0.2,0.161,0.1688,365945,0.193,0.2,0.161,0.1688,365945,0.0,1.0
2025-07-24,0.193,0.2,0.193,0.1984,16378,0.193,0.2,0.193,0.1984,16378,0.0,1.0
2025-07-25,0.19,0.1902,0.18,0.18,736,0.19,0.1902,0.18,0.18,736,0.0,1.0
2025-07-28,0.1775,0.19,0.163,0.19,1010282,0.1775,0.19,0.163,0.19,1010282,0.0,1.0
2025-07-29,0.189,0.19,0.1665,0.19,20141,0.189,0.19,0.1665,0.19,20141,0.0,1.0
2025-07-30,0.189,0.189,0.189,0.189,24,0.189,0.189,0.189,0.189,24,0.0,1.0
2025-07-31,0.189,0.189,0.189,0.189,96,0.189,0.189,0.189,0.189,96,0.0,1.0
2025-08-01,0.1881,0.1881,0.1644,0.1648,9200,0.1881,0.1881,0.1644,0.1648,9200,0.0,1.0
2025-08-04,0.1881,0.1881,0.1881,0.1881,0,0.1881,0.1881,0.1881,0.1881,0,0.0,1.0
2025-08-05,0.1881,0.1881,0.1881,0.1881,0,0.1881,0.1881,0.1881,0.1881,0,0.0,1.0
2025-08-06,0.1851,0.19,0.162,0.1676,304507,0.1851,0.19,0.162,0.1676,304507,0.0,1.0
2025-08-07,0.18,0.18,0.18,0.18,250300,0.18,0.18,0.18,0.18,250300,0.0,1.0
2025-08-08,0.18,0.18,0.18,0.18,151020,0.18,0.18,0.18,0.18,151020,0.0,1.0
2025-08-11,0.170101,0.170101,0.170101,0.170101,500,0.170101,0.170101,0.170101,0.170101,500,0.0,1.0
2025-08-12,0.162,0.171,0.162,0.1709,22723,0.162,0.171,0.162,0.1709,22723,0.0,1.0
2025-08-13,0.162,0.18,0.162,0.1764,1500,0.162,0.18,0.162,0.1764,1500,0.0,1.0
2025-08-14,0.162,0.162,0.162,0.162,0,0.162,0.162,0.162,0.162,0,0.0,1.0
2025-08-15,0.1799,0.18,0.1524,0.1797,6323,0.1799,0.18,0.1524,0.1797,6323,0.0,1.0
2025-08-18,0.1799,0.1799,0.1799,0.1799,0,0.1799,0.1799,0.1799,0.1799,0,0.0,1.0
2025-08-19,0.1799,0.1799,0.1799,0.1799,0,0.1799,0.1799,0.1799,0.1799,0,0.0,1.0
2025-08-20,0.1799,0.1799,0.1799,0.1799,0,0.1799,0.1799,0.1799,0.1799,0,0.0,1.0
2025-08-21,0.1799,0.1799,0.1799,0.1799,0,0.1799,0.1799,0.1799,0.1799,0,0.0,1.0
2025-08-22,0.18,0.18,0.18,0.18,202,0.18,0.18,0.18,0.18,202,0.0,1.0
2025-08-25,0.18,0.18,0.18,0.18,103,0.18,0.18,0.18,0.18,103,0.0,1.0
2025-08-26,0.18,0.18,0.18,0.18,0,0.18,0.18,0.18,0.18,0,0.0,1.0
2025-08-27,0.18,0.18,0.18,0.18,0,0.18,0.18,0.18,0.18,0,0.0,1.0
2025-08-28,0.1798,0.1798,0.1798,0.1798,8000,0.1798,0.1798,0.1798,0.1798,8000,0.0,1.0
2025-08-29,0.18,0.18,0.18,0.18,200,0.18,0.18,0.18,0.18,200,0.0,1.0
2025-09-02,0.18,0.18,0.18,0.18,350,0.18,0.18,0.18,0.18,350,0.0,1.0
2025-09-03,0.18,0.18,0.163,0.163,232,0.18,0.18,0.163,0.163,232,0.0,1.0
2025-09-04,0.17,0.17,0.17,0.17,22200,0.17,0.17,0.17,0.17,22200,0.0,1.0
2025-09-05,0.18,0.18,0.18,0.18,217228,0.18,0.18,0.18,0.18,217228,0.0,1.0
2025-09-08,0.18,0.18,0.1772,0.18,10926,0.18,0.18,0.1772,0.18,10926,0.0,1.0
2025-09-09,0.18,0.18,0.18,0.18,0,0.18,0.18,0.18,0.18,0,0.0,1.0
2025-09-10,0.18,0.18,0.18,0.18,0,0.18,0.18,0.18,0.18,0,0.0,1.0
2025-09-11,0.18,0.18,0.1697,0.18,4421,0.18,0.18,0.1697,0.18,4421,0.0,1.0
2025-09-12,0.18,0.18,0.18,0.18,7333,0.18,0.18,0.18,0.18,7333,0.0,1.0
2025-09-15,0.17,0.185,0.1651,0.18,564693,0.17,0.185,0.1651,0.18,564693,0.0,1.0
2025-09-16,0.218,0.2433,0.1842,0.19,571716,0.218,0.2433,0.1842,0.19,571716,0.0,1.0
2025-09-17,0.22,0.2395,0.2138,0.2318,39685,0.22,0.2395,0.2138,0.2318,39685,0.0,1.0
2025-09-18,0.22,0.2298,0.2157,0.22,59693,0.22,0.2298,0.2157,0.22,59693,0.0,1.0
2025-09-19,0.22,0.22,0.22,0.22,38,0.22,0.22,0.22,0.22,38,0.0,1.0
2025-09-22,0.216699,0.21975,0.216699,0.21975,756,0.216699,0.21975,0.216699,0.21975,756,0.0,1.0
2025-09-23,0.2287,0.2395,0.2287,0.2336,6037,0.2287,0.2395,0.2287,0.2336,6037,0.0,1.0
2025-09-24,0.21,0.2395,0.205,0.2158,70150,0.21,0.2395,0.205,0.2158,70150,0.0,1.0
2025-09-25,0.21,0.218,0.209961,0.21,2429,0.21,0.218,0.209961,0.21,2429,0.0,1.0
2025-09-26,0.23,0.23,0.2099,0.2196,90691,0.23,0.23,0.2099,0.2196,90691,0.0,1.0
2025-09-29,0.2201,0.2395,0.2197,0.2395,64210,0.2201,0.2395,0.2197,0.2395,64210,0.0,1.0
2025-09-30,0.2174,0.23,0.21,0.23,74575,0.2174,0.23,0.21,0.23,74575,0.0,1.0
2025-10-01,0.2299,0.2299,0.2126,0.2196,9379,0.2299,0.2299,0.2126,0.2196,9379,0.0,1.0
2025-10-02,0.215,0.215,0.212501,0.212501,1508,0.215,0.215,0.212501,0.212501,1508,0.0,1.0
2025-10-03,0.229,0.23,0.2164,0.2269,6349,0.229,0.23,0.2164,0.2269,6349,0.0,1.0
2025-10-06,0.22,0.22,0.22,0.22,9677,0.22,0.22,0.22,0.22,9677,0.0,1.0
2025-10-07,0.22,0.22,0.2199,0.22,9615,0.22,0.22,0.2199,0.22,9615,0.0,1.0
2025-10-08,0.215,0.22992,0.21,0.22,86991,0.215,0.22992,0.21,0.22,86991,0.0,1.0
2025-10-09,0.22,0.2269,0.22,0.2269,5883,0.22,0.2269,0.22,0.2269,5883,0.0,1.0
2025-10-10,0.2084,0.22,0.2026,0.204,16200,0.2084,0.22,0.2026,0.204,16200,0.0,1.0
2025-10-13,0.1963,0.21,0.1963,0.201,23200,0.1963,0.21,0.1963,0.201,23200,0.0,1.0
2025-10-14,0.2049,0.205,0.2049,0.205,200,0.2049,0.205,0.2049,0.205,200,0.0,1.0
2025-10-15,0.2,0.2197,0.2,0.2025,10375,0.2,0.2197,0.2,0.2025,10375,0.0,1.0
2025-10-16,0.2,0.2,0.1621,0.1621,420,0.2,0.2,0.1621,0.1621,420,0.0,1.0
2025-10-17,0.2197,0.2199,0.1998,0.2,85247,0.2197,0.2199,0.1998,0.2,85247,0.0,1.0
2025-10-20,0.21,0.21,0.2,0.2,36520,0.21,0.21,0.2,0.2,36520,0.0,1.0
2025-10-21,0.22,0.22,0.205,0.2196,8016,0.22,0.22,0.205,0.2196,8016,0.0,1.0
2025-10-22,0.1984,0.2,0.1984,0.2,125881,0.1984,0.2,0.1984,0.2,125881,0.0,1.0
2025-10-23,0.1796,0.19,0.14,0.19,52775,0.1796,0.19,0.14,0.19,52775,0.0,1.0
2025-10-24,0.1796,0.1796,0.1796,0.1796,64,0.1796,0.1796,0.1796,0.1796,64,0.0,1.0
2025-10-27,0.1811,0.1898,0.1593,0.1627,3237,0.1811,0.1898,0.1593,0.1627,3237,0.0,1.0
2025-10-28,0.1818,0.186,0.1696,0.1697,8089,0.1818,0.186,0.1696,0.1697,8089,0.0,1.0
2025-10-29,0.1859,0.1859,0.162,0.1701,4266,0.1859,0.1859,0.162,0.1701,4266,0.0,1.0
2025-10-30,0.186,0.186,0.186,0.186,309,0.186,0.186,0.186,0.186,309,0.0,1.0
2025-10-31,0.1745,0.19,0.162,0.1773,71650,0.1745,0.19,0.162,0.1773,71650,0.0,1.0
2025-11-03,0.1815,0.2,0.162,0.1997,5702,0.1815,0.2,0.162,0.1997,5702,0.0,1.0
2025-11-04,0.18,0.1823,0.1722,0.1815,15801,0.18,0.1823,0.1722,0.1815,15801,0.0,1.0
2025-11-05,0.1974,0.1975,0.1929,0.1933,1007,0.1974,0.1975,0.1929,0.1933,1007,0.0,1.0
2025-11-06,0.1974,0.1974,0.1974,0.1974,88,0.1974,0.1974,0.1974,0.1974,88,0.0,1.0
2025-11-07,0.18,0.2,0.18,0.2,3400,0.18,0.2,0.18,0.2,3400,0.0,1.0
2025-11-10,0.18,0.18,0.1759,0.18,12044,0.18,0.18,0.1759,0.18,12044,0.0,1.0
2025-11-11,0.188,0.188,0.182,0.182,606,0.188,0.188,0.182,0.182,606,0.0,1.0
2025-11-12,0.17,0.17,0.17,0.17,286,0.17,0.17,0.17,0.17,286,0.0,1.0
2025-11-13,0.17,0.17,0.17,0.17,0,0.17,0.17,0.17,0.17,0,0.0,1.0
2025-11-14,0.195,0.2,0.18505,0.18505,7505,0.195,0.2,0.18505,0.18505,7505,0.0,1.0
2025-11-17,0.164,0.1813,0.162,0.1701,57713,0.164,0.1813,0.162,0.1701,57713,0.0,1.0
2025-11-18,0.1924,0.2,0.190106,0.2,528,0.1924,0.2,0.190106,0.2,528,0.0,1.0
2025-11-19,0.1924,0.1924,0.1924,0.1924,7,0.1924,0.1924,0.1924,0.1924,7,0.0,1.0
2025-11-20,0.19,0.19,0.19,0.19,222,0.19,0.19,0.19,0.19,222,0.0,1.0
2025-11-21,0.1998,0.2,0.185,0.185,133196,0.1998,0.2,0.185,0.185,133196,0.0,1.0
2025-11-24,0.2,0.21,0.1836,0.21,2556,0.2,0.21,0.1836,0.21,2556,0.0,1.0
2025-11-25,0.199,0.199,0.199,0.199,102,0.199,0.199,0.199,0.199,102,0.0,1.0
2025-11-26,0.19,0.199,0.1621,0.199,14998,0.19,0.199,0.1621,0.199,14998,0.0,1.0