date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-05-30,0.32,0.3366,0.24,0.248,131186,0.32,0.3366,0.24,0.248,131186,0.0,1.0
2025-06-02,0.31,0.39,0.3,0.39,4732,0.31,0.39,0.3,0.39,4732,0.0,1.0
2025-06-03,0.35,0.3596,0.260001,0.3596,9782,0.35,0.3596,0.260001,0.3596,9782,0.0,1.0
2025-06-04,0.3466,0.35,0.2708,0.35,1387,0.3466,0.35,0.2708,0.35,1387,0.0,1.0
2025-06-05,0.3494,0.35,0.27,0.27,233545,0.3494,0.35,0.27,0.27,233545,0.0,1.0
2025-06-06,0.3683,0.3685,0.3499,0.35,86592,0.3683,0.3685,0.3499,0.35,86592,0.0,1.0
2025-06-09,0.3,0.3,0.3,0.3,694,0.3,0.3,0.3,0.3,694,0.0,1.0
2025-06-10,0.3588,0.3588,0.3588,0.3588,170,0.3588,0.3588,0.3588,0.3588,170,0.0,1.0
2025-06-11,0.3588,0.3588,0.3588,0.3588,15,0.3588,0.3588,0.3588,0.3588,15,0.0,1.0
2025-06-12,0.36,0.3811,0.3368,0.3811,2227,0.36,0.3811,0.3368,0.3811,2227,0.0,1.0
2025-06-13,0.36,0.36,0.36,0.36,75396,0.36,0.36,0.36,0.36,75396,0.0,1.0
2025-06-16,0.3599,0.36,0.33,0.33,508,0.3599,0.36,0.33,0.33,508,0.0,1.0
2025-06-17,0.3599,0.36,0.312,0.312,400,0.3599,0.36,0.312,0.312,400,0.0,1.0
2025-06-18,0.35,0.36,0.3384,0.3384,500,0.35,0.36,0.3384,0.3384,500,0.0,1.0
2025-06-20,0.328,0.3635,0.328,0.36,651,0.328,0.3635,0.328,0.36,651,0.0,1.0
2025-06-23,0.345,0.36,0.345,0.36,685,0.345,0.36,0.345,0.36,685,0.0,1.0
2025-06-24,0.36,0.36,0.36,0.36,170,0.36,0.36,0.36,0.36,170,0.0,1.0
2025-06-25,0.3,0.36,0.2971,0.336,66705,0.3,0.36,0.2971,0.336,66705,0.0,1.0
2025-06-26,0.3,0.3,0.3,0.3,0,0.3,0.3,0.3,0.3,0,0.0,1.0
2025-06-27,0.33,0.33,0.33,0.33,2968,0.33,0.33,0.33,0.33,2968,0.0,1.0
2025-06-30,0.33,0.33,0.33,0.33,0,0.33,0.33,0.33,0.33,0,0.0,1.0
2025-07-01,0.3,0.32,0.3,0.32,12500,0.3,0.32,0.3,0.32,12500,0.0,1.0
2025-07-02,0.3,0.3,0.3,0.3,0,0.3,0.3,0.3,0.3,0,0.0,1.0
2025-07-03,0.2899,0.29,0.2899,0.29,5000,0.2899,0.29,0.2899,0.29,5000,0.0,1.0
2025-07-07,0.26,0.295,0.26,0.29,8600,0.26,0.295,0.26,0.29,8600,0.0,1.0
2025-07-08,0.25,0.28,0.25,0.28,47187,0.25,0.28,0.25,0.28,47187,0.0,1.0
2025-07-09,0.25,0.25,0.25,0.25,0,0.25,0.25,0.25,0.25,0,0.0,1.0
2025-07-10,0.265001,0.265001,0.265001,0.265001,6100,0.265001,0.265001,0.265001,0.265001,6100,0.0,1.0
2025-07-11,0.265001,0.265001,0.265001,0.265001,0,0.265001,0.265001,0.265001,0.265001,0,0.0,1.0
2025-07-14,0.265001,0.265001,0.265001,0.265001,0,0.265001,0.265001,0.265001,0.265001,0,0.0,1.0
2025-07-15,0.27,0.3,0.2495,0.2592,57000,0.27,0.3,0.2495,0.2592,57000,0.0,1.0
2025-07-16,0.27,0.27,0.27,0.27,0,0.27,0.27,0.27,0.27,0,0.0,1.0
2025-07-17,0.27,0.27,0.27,0.27,5,0.27,0.27,0.27,0.27,5,0.0,1.0
2025-07-18,0.27,0.27,0.27,0.27,0,0.27,0.27,0.27,0.27,0,0.0,1.0
2025-07-21,0.27,0.27,0.27,0.27,0,0.27,0.27,0.27,0.27,0,0.0,1.0
2025-07-22,0.27,0.27,0.27,0.27,0,0.27,0.27,0.27,0.27,0,0.0,1.0
2025-07-23,0.27,0.27,0.27,0.27,300,0.27,0.27,0.27,0.27,300,0.0,1.0
2025-07-24,0.3,0.3,0.3,0.3,200,0.3,0.3,0.3,0.3,200,0.0,1.0
2025-07-25,0.3,0.3,0.3,0.3,2,0.3,0.3,0.3,0.3,2,0.0,1.0
2025-07-28,0.27,0.275,0.27,0.275,100000,0.27,0.275,0.27,0.275,100000,0.0,1.0
2025-07-29,0.2687,0.3,0.26,0.28,174230,0.2687,0.3,0.26,0.28,174230,0.0,1.0
2025-07-30,0.2675,0.275,0.26,0.265,63366,0.2675,0.275,0.26,0.265,63366,0.0,1.0
2025-07-31,0.2749,0.275,0.265,0.265,25599,0.2749,0.275,0.265,0.265,25599,0.0,1.0
2025-08-01,0.275,0.275,0.27,0.27,72208,0.275,0.275,0.27,0.27,72208,0.0,1.0
2025-08-04,0.275,0.275,0.275,0.275,10,0.275,0.275,0.275,0.275,10,0.0,1.0
2025-08-05,0.28,0.28,0.28,0.28,16793,0.28,0.28,0.28,0.28,16793,0.0,1.0
2025-08-06,0.2899,0.29,0.28,0.28,26423,0.2899,0.29,0.28,0.28,26423,0.0,1.0
2025-08-07,0.2899,0.2899,0.2899,0.2899,0,0.2899,0.2899,0.2899,0.2899,0,0.0,1.0
2025-08-08,0.2899,0.2899,0.2899,0.2899,0,0.2899,0.2899,0.2899,0.2899,0,0.0,1.0
2025-08-11,0.289899,0.289899,0.289899,0.289899,177,0.289899,0.289899,0.289899,0.289899,177,0.0,1.0
2025-08-12,0.289899,0.289899,0.289899,0.289899,0,0.289899,0.289899,0.289899,0.289899,0,0.0,1.0
2025-08-13,0.2999,0.3,0.2999,0.3,49545,0.2999,0.3,0.2999,0.3,49545,0.0,1.0
2025-08-14,0.3,0.32,0.3,0.32,39135,0.3,0.32,0.3,0.32,39135,0.0,1.0
2025-08-15,0.316,0.316,0.316,0.316,106,0.316,0.316,0.316,0.316,106,0.0,1.0
2025-08-18,0.3,0.3,0.3,0.3,50662,0.3,0.3,0.3,0.3,50662,0.0,1.0
2025-08-19,0.3,0.3,0.27,0.2727,95588,0.3,0.3,0.27,0.2727,95588,0.0,1.0
2025-08-20,0.3,0.3,0.3,0.3,0,0.3,0.3,0.3,0.3,0,0.0,1.0
2025-08-21,0.3,0.3,0.3,0.3,15,0.3,0.3,0.3,0.3,15,0.0,1.0
2025-08-22,0.3,0.3,0.3,0.3,101,0.3,0.3,0.3,0.3,101,0.0,1.0
2025-08-25,0.3,0.3,0.2501,0.26,14301,0.3,0.3,0.2501,0.26,14301,0.0,1.0
2025-08-26,0.3,0.3,0.3,0.3,81661,0.3,0.3,0.3,0.3,81661,0.0,1.0
2025-08-27,0.3,0.339,0.3,0.3,34200,0.3,0.339,0.3,0.3,34200,0.0,1.0
2025-08-28,0.3,0.3375,0.3,0.3,71965,0.3,0.3375,0.3,0.3,71965,0.0,1.0
2025-08-29,0.25,0.25,0.25,0.25,115,0.25,0.25,0.25,0.25,115,0.0,1.0
2025-09-02,0.25,0.25,0.25,0.25,0,0.25,0.25,0.25,0.25,0,0.0,1.0
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
2025-09-04,0.25,0.25,0.25,0.25,84,0.25,0.25,0.25,0.25,84,0.0,1.0
2025-09-05,0.25,0.25,0.25,0.25,0,0.25,0.25,0.25,0.25,0,0.0,1.0
2025-09-08,0.25,0.25,0.25,0.25,0,0.25,0.25,0.25,0.25,0,0.0,1.0
2025-09-09,0.3,0.3,0.3,0.3,992,0.3,0.3,0.3,0.3,992,0.0,1.0
2025-09-10,0.2999,0.3,0.2988,0.3,12704,0.2999,0.3,0.2988,0.3,12704,0.0,1.0
2025-09-11,0.3,0.3,0.298,0.3,37600,0.3,0.3,0.298,0.3,37600,0.0,1.0
2025-09-12,0.3,0.3,0.3,0.3,0,0.3,0.3,0.3,0.3,0,0.0,1.0
2025-09-15,0.285,0.285,0.285,0.285,177,0.285,0.285,0.285,0.285,177,0.0,1.0
2025-09-16,0.3,0.3,0.3,0.3,206,0.3,0.3,0.3,0.3,206,0.0,1.0
2025-09-17,0.3004,0.3102,0.3,0.3,17304,0.3004,0.3102,0.3,0.3,17304,0.0,1.0
2025-09-18,0.3004,0.3004,0.3004,0.3004,0,0.3004,0.3004,0.3004,0.3004,0,0.0,1.0
2025-09-19,0.27,0.27,0.27,0.27,125000,0.27,0.27,0.27,0.27,125000,0.0,1.0
2025-09-22,0.27,0.27,0.27,0.27,0,0.27,0.27,0.27,0.27,0,0.0,1.0
2025-09-23,0.27,0.27,0.27,0.27,0,0.27,0.27,0.27,0.27,0,0.0,1.0
2025-09-24,0.27,0.27,0.27,0.27,14,0.27,0.27,0.27,0.27,14,0.0,1.0
2025-09-25,0.27,0.27,0.27,0.27,10,0.27,0.27,0.27,0.27,10,0.0,1.0
2025-09-26,0.27,0.27,0.27,0.27,0,0.27,0.27,0.27,0.27,0,0.0,1.0
2025-09-29,0.3,0.3,0.3,0.3,300,0.3,0.3,0.3,0.3,300,0.0,1.0
2025-09-30,0.27,0.2731,0.27,0.27,370085,0.27,0.2731,0.27,0.27,370085,0.0,1.0
2025-10-01,0.32,0.33,0.298,0.3,381251,0.32,0.33,0.298,0.3,381251,0.0,1.0
2025-10-02,0.32,0.32,0.32,0.32,816,0.32,0.32,0.32,0.32,816,0.0,1.0
2025-10-03,0.34,0.35,0.3202,0.35,16355,0.34,0.35,0.3202,0.35,16355,0.0,1.0
2025-10-06,0.34,0.34,0.33,0.34,288993,0.34,0.34,0.33,0.34,288993,0.0,1.0
2025-10-07,0.34,0.34,0.34,0.34,0,0.34,0.34,0.34,0.34,0,0.0,1.0
2025-10-08,0.37,0.37,0.33,0.33,28992,0.37,0.37,0.33,0.33,28992,0.0,1.0
2025-10-09,0.34,0.35,0.34,0.35,3074,0.34,0.35,0.34,0.35,3074,0.0,1.0
2025-10-10,0.3599,0.3599,0.3494,0.35,83615,0.3599,0.3599,0.3494,0.35,83615,0.0,1.0
2025-10-13,0.3499,0.35,0.3499,0.35,50358,0.3499,0.35,0.3499,0.35,50358,0.0,1.0
2025-10-14,0.4063,0.4887,0.35,0.35,549313,0.4063,0.4887,0.35,0.35,549313,0.0,1.0
2025-10-15,0.43,0.43,0.43,0.43,2396,0.43,0.43,0.43,0.43,2396,0.0,1.0
2025-10-16,0.42,0.45,0.42,0.4455,58492,0.42,0.45,0.42,0.4455,58492,0.0,1.0
2025-10-17,0.42,0.42,0.42,0.42,17,0.42,0.42,0.42,0.42,17,0.0,1.0
2025-10-20,0.42,0.42,0.42,0.42,21700,0.42,0.42,0.42,0.42,21700,0.0,1.0
2025-10-21,0.44,0.45,0.44,0.4448,4252,0.44,0.45,0.44,0.4448,4252,0.0,1.0
2025-10-22,0.4201,0.424,0.4196,0.424,567156,0.4201,0.424,0.4196,0.424,567156,0.0,1.0
2025-10-23,0.62,0.65,0.55,0.561,2231316,0.62,0.65,0.55,0.561,2231316,0.0,1.0
2025-10-24,0.5617,0.64,0.53,0.62,753284,0.5617,0.64,0.53,0.62,753284,0.0,1.0
2025-10-27,0.5101,0.5997,0.5061,0.594,210171,0.5101,0.5997,0.5061,0.594,210171,0.0,1.0
2025-10-28,0.5,0.55,0.4896,0.5,427756,0.5,0.55,0.4896,0.5,427756,0.0,1.0
2025-10-29,0.48,0.5,0.47,0.5,142434,0.48,0.5,0.47,0.5,142434,0.0,1.0
2025-10-30,0.4998,0.5,0.46,0.46,14749,0.4998,0.5,0.46,0.46,14749,0.0,1.0
2025-10-31,0.49,0.54,0.47,0.54,44146,0.49,0.54,0.47,0.54,44146,0.0,1.0
2025-11-03,0.45,0.5,0.45,0.5,73651,0.45,0.5,0.45,0.5,73651,0.0,1.0
2025-11-04,0.45,0.45,0.2988,0.45,75444,0.45,0.45,0.2988,0.45,75444,0.0,1.0
2025-11-05,0.42,0.4499,0.42,0.4284,4060,0.42,0.4499,0.42,0.4284,4060,0.0,1.0
2025-11-06,0.436,0.436,0.385,0.42,86922,0.436,0.436,0.385,0.42,86922,0.0,1.0
2025-11-07,0.4125,0.4187,0.39,0.39,44575,0.4125,0.4187,0.39,0.39,44575,0.0,1.0
2025-11-10,0.4,0.46,0.4,0.46,6239,0.4,0.46,0.4,0.46,6239,0.0,1.0
2025-11-11,0.4,0.42,0.4,0.4,10623,0.4,0.42,0.4,0.4,10623,0.0,1.0
2025-11-12,0.36,0.4,0.36,0.4,61878,0.36,0.4,0.36,0.4,61878,0.0,1.0
2025-11-13,0.38,0.38,0.38,0.38,5687,0.38,0.38,0.38,0.38,5687,0.0,1.0
2025-11-14,0.4,0.4,0.35,0.35,5619,0.4,0.4,0.35,0.35,5619,0.0,1.0
2025-11-17,0.276,0.414,0.2498,0.3846,280466,0.276,0.414,0.2498,0.3846,280466,0.0,1.0
2025-11-18,0.33,0.3401,0.27,0.27,152212,0.33,0.3401,0.27,0.27,152212,0.0,1.0
2025-11-19,0.3201,0.3201,0.3117,0.3117,7153,0.3201,0.3201,0.3117,0.3117,7153,0.0,1.0
2025-11-20,0.32,0.339,0.3,0.315,28639,0.32,0.339,0.3,0.315,28639,0.0,1.0
2025-11-21,0.3219,0.3219,0.3,0.3,21690,0.3219,0.3219,0.3,0.3,21690,0.0,1.0
2025-11-24,0.3219,0.3219,0.3219,0.3219,0,0.3219,0.3219,0.3219,0.3219,0,0.0,1.0
2025-11-25,0.32,0.32,0.32,0.32,198,0.32,0.32,0.32,0.32,198,0.0,1.0
2025-11-26,0.3,0.32,0.27,0.32,42987,0.3,0.32,0.27,0.32,42987,0.0,1.0