date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-05-30,0.22,0.22,0.214,0.214,296140,0.22,0.22,0.214,0.214,296140,0.0,1.0
2025-06-02,0.204,0.22,0.204,0.22,141767,0.204,0.22,0.204,0.22,141767,0.0,1.0
2025-06-03,0.2,0.2,0.2,0.2,10999,0.2,0.2,0.2,0.2,10999,0.0,1.0
2025-06-04,0.215,0.22,0.215,0.22,354600,0.215,0.22,0.215,0.22,354600,0.0,1.0
2025-06-05,0.22,0.2299,0.22,0.22,22172,0.22,0.2299,0.22,0.22,22172,0.0,1.0
2025-06-06,0.22,0.22,0.22,0.22,97,0.22,0.22,0.22,0.22,97,0.0,1.0
2025-06-09,0.2399,0.2399,0.2299,0.23,2422,0.2399,0.2399,0.2299,0.23,2422,0.0,1.0
2025-06-10,0.255,0.3,0.2304,0.25,44620,0.255,0.3,0.2304,0.25,44620,0.0,1.0
2025-06-11,0.26,0.26,0.26,0.26,2887,0.26,0.26,0.26,0.26,2887,0.0,1.0
2025-06-12,0.2351,0.3,0.23,0.2999,18200,0.2351,0.3,0.23,0.2999,18200,0.0,1.0
2025-06-13,0.2351,0.2351,0.2351,0.2351,0,0.2351,0.2351,0.2351,0.2351,0,0.0,1.0
2025-06-16,0.25,0.27,0.245001,0.27,30939,0.25,0.27,0.245001,0.27,30939,0.0,1.0
2025-06-17,0.25,0.25,0.24,0.24,766,0.25,0.25,0.24,0.24,766,0.0,1.0
2025-06-18,0.29,0.29,0.27,0.27,4129,0.29,0.29,0.27,0.27,4129,0.0,1.0
2025-06-20,0.27,0.299899,0.2577,0.299899,16380,0.27,0.299899,0.2577,0.299899,16380,0.0,1.0
2025-06-23,0.27,0.3,0.27,0.3,629,0.27,0.3,0.27,0.3,629,0.0,1.0
2025-06-24,0.23,0.25,0.2299,0.25,4168,0.23,0.25,0.2299,0.25,4168,0.0,1.0
2025-06-25,0.23,0.23,0.21,0.21,323,0.23,0.23,0.21,0.21,323,0.0,1.0
2025-06-26,0.19,0.21,0.19,0.21,509,0.19,0.21,0.19,0.21,509,0.0,1.0
2025-06-27,0.2,0.2,0.185,0.186,8546,0.2,0.2,0.185,0.186,8546,0.0,1.0
2025-06-30,0.2754,0.2754,0.1912,0.1912,399,0.2754,0.2754,0.1912,0.1912,399,0.0,1.0
2025-07-01,0.222,0.2713,0.185101,0.2,11603,0.222,0.2713,0.185101,0.2,11603,0.0,1.0
2025-07-02,0.222,0.222,0.222,0.222,29,0.222,0.222,0.222,0.222,29,0.0,1.0
2025-07-03,0.222,0.222,0.222,0.222,7,0.222,0.222,0.222,0.222,7,0.0,1.0
2025-07-07,0.2256,0.2256,0.205,0.205,450,0.2256,0.2256,0.205,0.205,450,0.0,1.0
2025-07-08,0.24,0.25,0.24,0.25,310,0.24,0.25,0.24,0.25,310,0.0,1.0
2025-07-09,0.24,0.24,0.24,0.24,100,0.24,0.24,0.24,0.24,100,0.0,1.0
2025-07-10,0.28,0.28,0.205,0.2514,3510,0.28,0.28,0.205,0.2514,3510,0.0,1.0
2025-07-11,0.28,0.28,0.28,0.28,35,0.28,0.28,0.28,0.28,35,0.0,1.0
2025-07-14,0.25,0.25,0.25,0.25,125,0.25,0.25,0.25,0.25,125,0.0,1.0
2025-07-15,0.25,0.25,0.25,0.25,0,0.25,0.25,0.25,0.25,0,0.0,1.0
2025-07-16,0.25,0.25,0.25,0.25,40,0.25,0.25,0.25,0.25,40,0.0,1.0
2025-07-17,0.25,0.25,0.25,0.25,10,0.25,0.25,0.25,0.25,10,0.0,1.0
2025-07-18,0.25,0.25,0.25,0.25,0,0.25,0.25,0.25,0.25,0,0.0,1.0
2025-07-21,0.2368,0.2368,0.2368,0.2368,205,0.2368,0.2368,0.2368,0.2368,205,0.0,1.0
2025-07-22,0.2368,0.2368,0.2368,0.2368,0,0.2368,0.2368,0.2368,0.2368,0,0.0,1.0
2025-07-23,0.2368,0.2368,0.2368,0.2368,0,0.2368,0.2368,0.2368,0.2368,0,0.0,1.0
2025-07-24,0.2368,0.2368,0.2368,0.2368,0,0.2368,0.2368,0.2368,0.2368,0,0.0,1.0
2025-07-25,0.22,0.23,0.22,0.23,643,0.22,0.23,0.22,0.23,643,0.0,1.0
2025-07-28,0.2364,0.28,0.2364,0.26,12591,0.2364,0.28,0.2364,0.26,12591,0.0,1.0
2025-07-29,0.2662,0.2899,0.2349,0.2501,208512,0.2662,0.2899,0.2349,0.2501,208512,0.0,1.0
2025-07-30,0.27,0.27,0.25,0.25,27120,0.27,0.27,0.25,0.25,27120,0.0,1.0
2025-07-31,0.31,0.32,0.2502,0.27,174646,0.31,0.32,0.2502,0.27,174646,0.0,1.0
2025-08-01,0.248,0.2883,0.248,0.2679,310,0.248,0.2883,0.248,0.2679,310,0.0,1.0
2025-08-04,0.23455,0.26,0.23455,0.26,1533,0.23455,0.26,0.23455,0.26,1533,0.0,1.0
2025-08-05,0.22,0.2699,0.22,0.26,369566,0.22,0.2699,0.22,0.26,369566,0.0,1.0
2025-08-06,0.2054,0.215,0.2,0.21,86810,0.2054,0.215,0.2,0.21,86810,0.0,1.0
2025-08-07,0.228,0.24,0.2,0.24,37293,0.228,0.24,0.2,0.24,37293,0.0,1.0
2025-08-08,0.2141,0.24,0.2004,0.24,46493,0.2141,0.24,0.2004,0.24,46493,0.0,1.0
2025-08-11,0.2399,0.24,0.214701,0.2399,88553,0.2399,0.24,0.214701,0.2399,88553,0.0,1.0
2025-08-12,0.2398,0.24,0.2369,0.2399,28541,0.2398,0.24,0.2369,0.2399,28541,0.0,1.0
2025-08-13,0.2147,0.2499,0.2147,0.2499,52723,0.2147,0.2499,0.2147,0.2499,52723,0.0,1.0
2025-08-14,0.2291,0.2499,0.22,0.2499,11257,0.2291,0.2499,0.22,0.2499,11257,0.0,1.0
2025-08-15,0.238,0.2398,0.2301,0.2388,11531,0.238,0.2398,0.2301,0.2388,11531,0.0,1.0
2025-08-18,0.24,0.24,0.2201,0.239699,35124,0.24,0.24,0.2201,0.239699,35124,0.0,1.0
2025-08-19,0.24,0.269401,0.24,0.24,122786,0.24,0.269401,0.24,0.24,122786,0.0,1.0
2025-08-20,0.243999,0.26,0.24,0.24,65429,0.243999,0.26,0.24,0.24,65429,0.0,1.0
2025-08-21,0.238,0.28,0.238,0.238,994,0.238,0.28,0.238,0.238,994,0.0,1.0
2025-08-22,0.24,0.2795,0.238,0.2795,18570,0.24,0.2795,0.238,0.2795,18570,0.0,1.0
2025-08-25,0.249,0.2775,0.248,0.2775,107928,0.249,0.2775,0.248,0.2775,107928,0.0,1.0
2025-08-26,0.26,0.26,0.23,0.2591,29237,0.26,0.26,0.23,0.2591,29237,0.0,1.0
2025-08-27,0.2679,0.267998,0.2353,0.267998,3286,0.2679,0.267998,0.2353,0.267998,3286,0.0,1.0
2025-08-28,0.25,0.25,0.249999,0.249999,2189,0.25,0.25,0.249999,0.249999,2189,0.0,1.0
2025-08-29,0.2667,0.2667,0.235,0.2606,5171,0.2667,0.2667,0.235,0.2606,5171,0.0,1.0
2025-09-02,0.251,0.265,0.25,0.265,7303,0.251,0.265,0.25,0.265,7303,0.0,1.0
2025-09-03,0.2649,0.265,0.245,0.247499,48508,0.2649,0.265,0.245,0.247499,48508,0.0,1.0
2025-09-04,0.2499,0.25,0.2475,0.2475,11607,0.2499,0.25,0.2475,0.2475,11607,0.0,1.0
2025-09-05,0.2598,0.26,0.25,0.2599,32298,0.2598,0.26,0.25,0.2599,32298,0.0,1.0
2025-09-08,0.27,0.2756,0.2678,0.268,108890,0.27,0.2756,0.2678,0.268,108890,0.0,1.0
2025-09-09,0.2598,0.27,0.2541,0.2599,8810,0.2598,0.27,0.2541,0.2599,8810,0.0,1.0
2025-09-10,0.27,0.28,0.27,0.274999,10504,0.27,0.28,0.27,0.274999,10504,0.0,1.0
2025-09-11,0.2646,0.28,0.2646,0.27,23523,0.2646,0.28,0.2646,0.27,23523,0.0,1.0
2025-09-12,0.26,0.26,0.26,0.26,1133,0.26,0.26,0.26,0.26,1133,0.0,1.0
2025-09-15,0.2509,0.26,0.248,0.2541,44612,0.2509,0.26,0.248,0.2541,44612,0.0,1.0
2025-09-16,0.26,0.26,0.2545,0.2545,2672,0.26,0.26,0.2545,0.2545,2672,0.0,1.0
2025-09-17,0.27,0.27,0.2662,0.2662,3068,0.27,0.27,0.2662,0.2662,3068,0.0,1.0
2025-09-18,0.26,0.28,0.26,0.28,5007,0.26,0.28,0.26,0.28,5007,0.0,1.0
2025-09-19,0.26,0.26,0.26,0.26,2204,0.26,0.26,0.26,0.26,2204,0.0,1.0
2025-09-22,0.2794,0.285,0.264999,0.27,120578,0.2794,0.285,0.264999,0.27,120578,0.0,1.0
2025-09-23,0.2792,0.2795,0.26,0.2795,153271,0.2792,0.2795,0.26,0.2795,153271,0.0,1.0
2025-09-24,0.2717,0.28,0.2644,0.28,191678,0.2717,0.28,0.2644,0.28,191678,0.0,1.0
2025-09-25,0.33,0.33,0.28,0.28,367657,0.33,0.33,0.28,0.28,367657,0.0,1.0
2025-09-26,0.36,0.4,0.3347,0.34,332216,0.36,0.4,0.3347,0.34,332216,0.0,1.0
2025-09-29,0.3949,0.44,0.3888,0.44,146589,0.3949,0.44,0.3888,0.44,146589,0.0,1.0
2025-09-30,0.42,0.44,0.4,0.44,316013,0.42,0.44,0.4,0.44,316013,0.0,1.0
2025-10-01,0.545001,0.55,0.42,0.425,775573,0.545001,0.55,0.42,0.425,775573,0.0,1.0
2025-10-02,0.57,0.7,0.57,0.7,861241,0.57,0.7,0.57,0.7,861241,0.0,1.0
2025-10-03,0.501,0.69,0.43,0.58,775371,0.501,0.69,0.43,0.58,775371,0.0,1.0
2025-10-06,0.43,0.5367,0.4288,0.52,291090,0.43,0.5367,0.4288,0.52,291090,0.0,1.0
2025-10-07,0.4287,0.48,0.417,0.435,134314,0.4287,0.48,0.417,0.435,134314,0.0,1.0
2025-10-08,0.5087,0.549999,0.4338,0.4388,101350,0.5087,0.549999,0.4338,0.4388,101350,0.0,1.0
2025-10-09,0.515,0.6,0.5,0.6,153827,0.515,0.6,0.5,0.6,153827,0.0,1.0
2025-10-10,0.53,0.5799,0.51,0.5799,78694,0.53,0.5799,0.51,0.5799,78694,0.0,1.0
2025-10-13,0.5025,0.53,0.485,0.53,220228,0.5025,0.53,0.485,0.53,220228,0.0,1.0
2025-10-14,0.5294,0.533,0.499,0.5,390762,0.5294,0.533,0.499,0.5,390762,0.0,1.0
2025-10-15,0.5,0.55,0.5,0.55,349718,0.5,0.55,0.5,0.55,349718,0.0,1.0
2025-10-16,0.5071,0.533,0.5,0.505,107063,0.5071,0.533,0.5,0.505,107063,0.0,1.0
2025-10-17,0.499,0.52899,0.499,0.51,150614,0.499,0.52899,0.499,0.51,150614,0.0,1.0
2025-10-20,0.4801,0.5012,0.48,0.5,72670,0.4801,0.5012,0.48,0.5,72670,0.0,1.0
2025-10-21,0.47,0.518,0.45,0.4913,56955,0.47,0.518,0.45,0.4913,56955,0.0,1.0
2025-10-22,0.45,0.4996,0.4401,0.499,48550,0.45,0.4996,0.4401,0.499,48550,0.0,1.0
2025-10-23,0.495,0.5,0.4679,0.4995,31960,0.495,0.5,0.4679,0.4995,31960,0.0,1.0
2025-10-24,0.4569,0.496,0.45,0.496,20079,0.4569,0.496,0.45,0.496,20079,0.0,1.0
2025-10-27,0.4659,0.4869,0.45,0.45,14225,0.4659,0.4869,0.45,0.45,14225,0.0,1.0
2025-10-28,0.4572,0.4798,0.4501,0.4798,11618,0.4572,0.4798,0.4501,0.4798,11618,0.0,1.0
2025-10-29,0.4823,0.5058,0.45,0.46,40561,0.4823,0.5058,0.45,0.46,40561,0.0,1.0
2025-10-30,0.4668,0.48,0.455,0.455,15189,0.4668,0.48,0.455,0.455,15189,0.0,1.0
2025-10-31,0.39,0.49,0.35,0.49,262065,0.39,0.49,0.35,0.49,262065,0.0,1.0
2025-11-03,0.43,0.4399,0.39,0.42,11320,0.43,0.4399,0.39,0.42,11320,0.0,1.0
2025-11-04,0.47,0.4783,0.38,0.405,114952,0.47,0.4783,0.38,0.405,114952,0.0,1.0
2025-11-05,0.45,0.46,0.3823,0.46,22300,0.45,0.46,0.3823,0.46,22300,0.0,1.0
2025-11-06,0.4491,0.4555,0.3908,0.45,37964,0.4491,0.4555,0.3908,0.45,37964,0.0,1.0
2025-11-07,0.4051,0.44,0.3925,0.4205,52019,0.4051,0.44,0.3925,0.4205,52019,0.0,1.0
2025-11-10,0.42,0.47,0.4057,0.47,10796,0.42,0.47,0.4057,0.47,10796,0.0,1.0
2025-11-11,0.4178,0.43,0.4065,0.415,4691,0.4178,0.43,0.4065,0.415,4691,0.0,1.0
2025-11-12,0.4052,0.42,0.4051,0.42,29948,0.4052,0.42,0.4051,0.42,29948,0.0,1.0
2025-11-13,0.405,0.44495,0.385,0.4055,31762,0.405,0.44495,0.385,0.4055,31762,0.0,1.0
2025-11-14,0.4051,0.448099,0.4001,0.41025,53402,0.4051,0.448099,0.4001,0.41025,53402,0.0,1.0
2025-11-17,0.3664,0.43,0.351,0.4121,59731,0.3664,0.43,0.351,0.4121,59731,0.0,1.0
2025-11-18,0.35,0.399999,0.35,0.395,27482,0.35,0.399999,0.35,0.395,27482,0.0,1.0
2025-11-19,0.375001,0.375001,0.375001,0.375001,245,0.375001,0.375001,0.375001,0.375001,245,0.0,1.0
2025-11-20,0.37,0.4,0.35,0.4,33163,0.37,0.4,0.35,0.4,33163,0.0,1.0
2025-11-21,0.365,0.39,0.33,0.39,29958,0.365,0.39,0.33,0.39,29958,0.0,1.0
2025-11-24,0.39,0.39,0.37,0.37,12204,0.39,0.39,0.37,0.37,12204,0.0,1.0
2025-11-25,0.3646,0.390002,0.3646,0.390002,6842,0.3646,0.390002,0.3646,0.390002,6842,0.0,1.0
2025-11-26,0.39999,0.4,0.34,0.365,21526,0.39999,0.4,0.34,0.365,21526,0.0,1.0