date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-06-06,0.2499,0.2499,0.24,0.24,42127,0.2499,0.2499,0.24,0.24,42127,0.0,1.0
2025-06-09,0.25,0.25,0.25,0.25,102900,0.25,0.25,0.25,0.25,102900,0.0,1.0
2025-06-10,0.2744,0.2772,0.2501,0.2501,28500,0.2744,0.2772,0.2501,0.2501,28500,0.0,1.0
2025-06-11,0.2744,0.2744,0.2744,0.2744,0,0.2744,0.2744,0.2744,0.2744,0,0.0,1.0
2025-06-12,0.2744,0.2744,0.2744,0.2744,0,0.2744,0.2744,0.2744,0.2744,0,0.0,1.0
2025-06-13,0.2744,0.2744,0.2744,0.2744,0,0.2744,0.2744,0.2744,0.2744,0,0.0,1.0
2025-06-16,0.2744,0.2744,0.2744,0.2744,0,0.2744,0.2744,0.2744,0.2744,0,0.0,1.0
2025-06-17,0.251,0.251,0.251,0.251,1038,0.251,0.251,0.251,0.251,1038,0.0,1.0
2025-06-18,0.251,0.2511,0.251,0.2511,11562,0.251,0.2511,0.251,0.2511,11562,0.0,1.0
2025-06-20,0.2708,0.2709,0.2663,0.2663,15100,0.2708,0.2709,0.2663,0.2663,15100,0.0,1.0
2025-06-23,0.28,0.285,0.28,0.28,11000,0.28,0.285,0.28,0.28,11000,0.0,1.0
2025-06-24,0.27,0.32,0.27,0.27,172900,0.27,0.32,0.27,0.27,172900,0.0,1.0
2025-06-25,0.2775,0.2785,0.275,0.275,19424,0.2775,0.2785,0.275,0.275,19424,0.0,1.0
2025-06-26,0.2813,0.3,0.28,0.28,113700,0.2813,0.3,0.28,0.28,113700,0.0,1.0
2025-06-27,0.2813,0.2813,0.2813,0.2813,0,0.2813,0.2813,0.2813,0.2813,0,0.0,1.0
2025-06-30,0.2813,0.2813,0.2813,0.2813,0,0.2813,0.2813,0.2813,0.2813,0,0.0,1.0
2025-07-01,0.2813,0.2813,0.2813,0.2813,90,0.2813,0.2813,0.2813,0.2813,90,0.0,1.0
2025-07-02,0.2813,0.2813,0.2813,0.2813,0,0.2813,0.2813,0.2813,0.2813,0,0.0,1.0
2025-07-03,0.27,0.27,0.2593,0.2593,12036,0.27,0.27,0.2593,0.2593,12036,0.0,1.0
2025-07-07,0.28,0.28,0.2704,0.2798,62262,0.28,0.28,0.2704,0.2798,62262,0.0,1.0
2025-07-08,0.2616,0.265,0.2532,0.2591,118093,0.2616,0.265,0.2532,0.2591,118093,0.0,1.0
2025-07-09,0.2616,0.2616,0.2616,0.2616,0,0.2616,0.2616,0.2616,0.2616,0,0.0,1.0
2025-07-10,0.2616,0.2616,0.2616,0.2616,5600,0.2616,0.2616,0.2616,0.2616,5600,0.0,1.0
2025-07-11,0.29,0.29,0.27,0.27,8332,0.29,0.29,0.27,0.27,8332,0.0,1.0
2025-07-14,0.2828,0.30999,0.2827,0.30999,1106,0.2828,0.30999,0.2827,0.30999,1106,0.0,1.0
2025-07-15,0.28,0.28,0.2643,0.2643,423,0.28,0.28,0.2643,0.2643,423,0.0,1.0
2025-07-16,0.28,0.28,0.26,0.2693,557,0.28,0.28,0.26,0.2693,557,0.0,1.0
2025-07-17,0.28,0.28,0.2532,0.2533,775,0.28,0.28,0.2532,0.2533,775,0.0,1.0
2025-07-18,0.278,0.28,0.2532,0.26,3858,0.278,0.28,0.2532,0.26,3858,0.0,1.0
2025-07-21,0.278,0.278,0.278,0.278,0,0.278,0.278,0.278,0.278,0,0.0,1.0
2025-07-22,0.28,0.28,0.28,0.28,286,0.28,0.28,0.28,0.28,286,0.0,1.0
2025-07-23,0.28,0.28,0.2532,0.25321,1808,0.28,0.28,0.2532,0.25321,1808,0.0,1.0
2025-07-24,0.28,0.28,0.26,0.26,507,0.28,0.28,0.26,0.26,507,0.0,1.0
2025-07-25,0.2661,0.28,0.2661,0.28,2703,0.2661,0.28,0.2661,0.28,2703,0.0,1.0
2025-07-28,0.2661,0.2661,0.2661,0.2661,0,0.2661,0.2661,0.2661,0.2661,0,0.0,1.0
2025-07-29,0.26665,0.28,0.26665,0.28,65651,0.26665,0.28,0.26665,0.28,65651,0.0,1.0
2025-07-30,0.26665,0.26665,0.26665,0.26665,0,0.26665,0.26665,0.26665,0.26665,0,0.0,1.0
2025-07-31,0.27,0.27,0.2532,0.2647,636,0.27,0.27,0.2532,0.2647,636,0.0,1.0
2025-08-01,0.2647,0.2647,0.2647,0.2647,155,0.2647,0.2647,0.2647,0.2647,155,0.0,1.0
2025-08-04,0.2647,0.2647,0.2647,0.2647,15,0.2647,0.2647,0.2647,0.2647,15,0.0,1.0
2025-08-05,0.27,0.27,0.27,0.27,100,0.27,0.27,0.27,0.27,100,0.0,1.0
2025-08-06,0.2603,0.2603,0.2603,0.2603,400,0.2603,0.2603,0.2603,0.2603,400,0.0,1.0
2025-08-07,0.2677,0.28,0.2677,0.28,485,0.2677,0.28,0.2677,0.28,485,0.0,1.0
2025-08-08,0.2677,0.2677,0.2677,0.2677,52,0.2677,0.2677,0.2677,0.2677,52,0.0,1.0
2025-08-11,0.27,0.27,0.2532,0.2533,10562,0.27,0.27,0.2532,0.2533,10562,0.0,1.0
2025-08-12,0.14,0.215,0.14,0.215,11962,0.14,0.215,0.14,0.215,11962,0.0,1.0
2025-08-13,0.225,0.25,0.2,0.25,3622,0.225,0.25,0.2,0.25,3622,0.0,1.0
2025-08-14,0.25,0.25,0.235,0.244,21734,0.25,0.25,0.235,0.244,21734,0.0,1.0
2025-08-15,0.2799,0.28,0.2253,0.25,41851,0.2799,0.28,0.2253,0.25,41851,0.0,1.0
2025-08-18,0.28,0.28,0.2299,0.2299,5500,0.28,0.28,0.2299,0.2299,5500,0.0,1.0
2025-08-19,0.25,0.25,0.21505,0.25,41454,0.25,0.25,0.21505,0.25,41454,0.0,1.0
2025-08-20,0.2247,0.2315,0.2,0.2,805,0.2247,0.2315,0.2,0.2,805,0.0,1.0
2025-08-21,0.2033,0.2036,0.2032,0.2032,306,0.2033,0.2036,0.2032,0.2032,306,0.0,1.0
2025-08-22,0.25,0.25,0.24,0.24,3300,0.25,0.25,0.24,0.24,3300,0.0,1.0
2025-08-25,0.2501,0.274,0.225,0.25,2421,0.2501,0.274,0.225,0.25,2421,0.0,1.0
2025-08-26,0.25,0.25,0.2305,0.2305,200,0.25,0.25,0.2305,0.2305,200,0.0,1.0
2025-08-27,0.2245,0.2245,0.2245,0.2245,125,0.2245,0.2245,0.2245,0.2245,125,0.0,1.0
2025-08-28,0.231,0.231,0.231,0.231,2000,0.231,0.231,0.231,0.231,2000,0.0,1.0
2025-08-29,0.25,0.25,0.2049,0.2089,2026,0.25,0.25,0.2049,0.2089,2026,0.0,1.0
2025-09-02,0.25,0.25,0.25,0.25,1758,0.25,0.25,0.25,0.25,1758,0.0,1.0
2025-09-03,0.25,0.25,0.25,0.25,0,0.25,0.25,0.25,0.25,0,0.0,1.0
2025-09-04,0.22,0.24,0.2,0.224,25327,0.22,0.24,0.2,0.224,25327,0.0,1.0
2025-09-05,0.22,0.22,0.2078,0.2078,1164,0.22,0.22,0.2078,0.2078,1164,0.0,1.0
2025-09-08,0.22,0.22,0.22,0.22,0,0.22,0.22,0.22,0.22,0,0.0,1.0
2025-09-09,0.2317,0.2317,0.22,0.22,572,0.2317,0.2317,0.22,0.22,572,0.0,1.0
2025-09-10,0.2317,0.2317,0.2317,0.2317,0,0.2317,0.2317,0.2317,0.2317,0,0.0,1.0
2025-09-11,0.24,0.24,0.22,0.22,2462,0.24,0.24,0.22,0.22,2462,0.0,1.0
2025-09-12,0.235,0.24,0.23,0.24,132549,0.235,0.24,0.23,0.24,132549,0.0,1.0
2025-09-15,0.28,0.28,0.248,0.248,10178,0.28,0.28,0.248,0.248,10178,0.0,1.0
2025-09-16,0.25,0.25,0.24,0.25,8700,0.25,0.25,0.24,0.25,8700,0.0,1.0
2025-09-17,0.25,0.25,0.25,0.25,75000,0.25,0.25,0.25,0.25,75000,0.0,1.0
2025-09-18,0.25,0.25,0.25,0.25,5,0.25,0.25,0.25,0.25,5,0.0,1.0
2025-09-19,0.25,0.25,0.25,0.25,901,0.25,0.25,0.25,0.25,901,0.0,1.0
2025-09-22,0.25,0.25,0.2006,0.2006,2238,0.25,0.25,0.2006,0.2006,2238,0.0,1.0
2025-09-23,0.25,0.25,0.2093,0.2166,7757,0.25,0.25,0.2093,0.2166,7757,0.0,1.0
2025-09-24,0.25,0.25,0.25,0.25,0,0.25,0.25,0.25,0.25,0,0.0,1.0
2025-09-25,0.25,0.25,0.25,0.25,0,0.25,0.25,0.25,0.25,0,0.0,1.0
2025-09-26,0.25,0.25,0.2099,0.22505,11056,0.25,0.25,0.2099,0.22505,11056,0.0,1.0
2025-09-29,0.29,0.3015,0.2099,0.21,131195,0.29,0.3015,0.2099,0.21,131195,0.0,1.0
2025-09-30,0.265,0.3,0.26,0.3,13228,0.265,0.3,0.26,0.3,13228,0.0,1.0
2025-10-01,0.298,0.3,0.27,0.28,72333,0.298,0.3,0.27,0.28,72333,0.0,1.0
2025-10-02,0.298,0.319001,0.298,0.298,3842,0.298,0.319001,0.298,0.298,3842,0.0,1.0
2025-10-03,0.298,0.298,0.298,0.298,0,0.298,0.298,0.298,0.298,0,0.0,1.0
2025-10-06,0.2899,0.2899,0.2899,0.2899,138,0.2899,0.2899,0.2899,0.2899,138,0.0,1.0
2025-10-07,0.275,0.33,0.23,0.23,2870,0.275,0.33,0.23,0.23,2870,0.0,1.0
2025-10-08,0.29,0.29,0.275,0.275,2282,0.29,0.29,0.275,0.275,2282,0.0,1.0
2025-10-09,0.305,0.331,0.26,0.33,31088,0.305,0.331,0.26,0.33,31088,0.0,1.0
2025-10-10,0.2998,0.35,0.28,0.35,24843,0.2998,0.35,0.28,0.35,24843,0.0,1.0
2025-10-13,0.2998,0.2998,0.2998,0.2998,8,0.2998,0.2998,0.2998,0.2998,8,0.0,1.0
2025-10-14,0.32991,0.33,0.324,0.324,3500,0.32991,0.33,0.324,0.324,3500,0.0,1.0
2025-10-15,0.316,0.33,0.29,0.2926,67432,0.316,0.33,0.29,0.2926,67432,0.0,1.0
2025-10-16,0.3449,0.35,0.28,0.28,9120,0.3449,0.35,0.28,0.28,9120,0.0,1.0
2025-10-17,0.34,0.341203,0.3125,0.33,9334,0.34,0.341203,0.3125,0.33,9334,0.0,1.0
2025-10-20,0.34,0.34,0.34,0.34,0,0.34,0.34,0.34,0.34,0,0.0,1.0
2025-10-21,0.3221,0.3221,0.28,0.28,19457,0.3221,0.3221,0.28,0.28,19457,0.0,1.0
2025-10-22,0.33,0.33,0.3035,0.3035,351559,0.33,0.33,0.3035,0.3035,351559,0.0,1.0
2025-10-23,0.2925,0.33,0.27,0.33,40719,0.2925,0.33,0.27,0.33,40719,0.0,1.0
2025-10-24,0.35,0.35,0.28,0.28,16226,0.35,0.35,0.28,0.28,16226,0.0,1.0
2025-10-27,0.308,0.33,0.305,0.305,2503,0.308,0.33,0.305,0.305,2503,0.0,1.0
2025-10-28,0.33,0.33,0.286,0.286,1105,0.33,0.33,0.286,0.286,1105,0.0,1.0
2025-10-29,0.33,0.33,0.33,0.33,44,0.33,0.33,0.33,0.33,44,0.0,1.0
2025-10-30,0.33,0.33,0.33,0.33,0,0.33,0.33,0.33,0.33,0,0.0,1.0
2025-10-31,0.2842,0.29,0.2842,0.29,671,0.2842,0.29,0.2842,0.29,671,0.0,1.0
2025-11-03,0.2842,0.2842,0.2842,0.2842,10,0.2842,0.2842,0.2842,0.2842,10,0.0,1.0
2025-11-04,0.2842,0.2842,0.2842,0.2842,0,0.2842,0.2842,0.2842,0.2842,0,0.0,1.0
2025-11-05,0.2842,0.2842,0.2842,0.2842,0,0.2842,0.2842,0.2842,0.2842,0,0.0,1.0
2025-11-06,0.2701,0.2895,0.27,0.2895,8000,0.2701,0.2895,0.27,0.2895,8000,0.0,1.0
2025-11-07,0.27,0.27,0.27,0.27,800,0.27,0.27,0.27,0.27,800,0.0,1.0
2025-11-10,0.27,0.27,0.27,0.27,0,0.27,0.27,0.27,0.27,0,0.0,1.0
2025-11-11,0.27,0.27,0.27,0.27,22,0.27,0.27,0.27,0.27,22,0.0,1.0
2025-11-12,0.27,0.27,0.27,0.27,65,0.27,0.27,0.27,0.27,65,0.0,1.0
2025-11-13,0.27,0.27,0.27,0.27,0,0.27,0.27,0.27,0.27,0,0.0,1.0
2025-11-14,0.27,0.27,0.27,0.27,0,0.27,0.27,0.27,0.27,0,0.0,1.0
2025-11-17,0.26,0.26,0.26,0.26,100,0.26,0.26,0.26,0.26,100,0.0,1.0
2025-11-18,0.28,0.2936,0.25,0.26,67833,0.28,0.2936,0.25,0.26,67833,0.0,1.0
2025-11-19,0.285,0.33,0.27,0.318,24893,0.285,0.33,0.27,0.318,24893,0.0,1.0
2025-11-20,0.28,0.28,0.28,0.28,120,0.28,0.28,0.28,0.28,120,0.0,1.0
2025-11-21,0.2642,0.2642,0.241,0.25,4795,0.2642,0.2642,0.241,0.25,4795,0.0,1.0
2025-11-24,0.2642,0.2642,0.2642,0.2642,0,0.2642,0.2642,0.2642,0.2642,0,0.0,1.0
2025-11-25,0.3,0.33,0.2751,0.314,20073,0.3,0.33,0.2751,0.314,20073,0.0,1.0
2025-11-26,0.3222,0.33,0.2708,0.3206,68734,0.3222,0.33,0.2708,0.3206,68734,0.0,1.0