date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-06-20,0.24,0.25,0.24,0.24,225170,0.24,0.25,0.24,0.24,225170,0.0,1.0
2025-06-23,0.2399,0.24,0.2399,0.24,4054,0.2399,0.24,0.2399,0.24,4054,0.0,1.0
2025-06-24,0.24,0.2675,0.23,0.25,108900,0.24,0.2675,0.23,0.25,108900,0.0,1.0
2025-06-25,0.245,0.2773,0.245,0.26,83050,0.245,0.2773,0.245,0.26,83050,0.0,1.0
2025-06-26,0.26,0.3178,0.23,0.28,188542,0.26,0.3178,0.23,0.28,188542,0.0,1.0
2025-06-27,0.2849,0.2899,0.2776,0.28,143978,0.2849,0.2899,0.2776,0.28,143978,0.0,1.0
2025-06-30,0.27,0.28,0.27,0.28,57588,0.27,0.28,0.27,0.28,57588,0.0,1.0
2025-07-01,0.2799,0.28,0.245049,0.28,108788,0.2799,0.28,0.245049,0.28,108788,0.0,1.0
2025-07-02,0.27,0.27,0.27,0.27,6200,0.27,0.27,0.27,0.27,6200,0.0,1.0
2025-07-03,0.27,0.27,0.27,0.27,3400,0.27,0.27,0.27,0.27,3400,0.0,1.0
2025-07-07,0.27,0.27,0.27,0.27,0,0.27,0.27,0.27,0.27,0,0.0,1.0
2025-07-08,0.24,0.244,0.2301,0.2301,5393,0.24,0.244,0.2301,0.2301,5393,0.0,1.0
2025-07-09,0.24,0.24,0.24,0.24,0,0.24,0.24,0.24,0.24,0,0.0,1.0
2025-07-10,0.24,0.24,0.24,0.24,8450,0.24,0.24,0.24,0.24,8450,0.0,1.0
2025-07-11,0.2597,0.2597,0.2349,0.2349,6324,0.2597,0.2597,0.2349,0.2349,6324,0.0,1.0
2025-07-14,0.2597,0.2597,0.2597,0.2597,0,0.2597,0.2597,0.2597,0.2597,0,0.0,1.0
2025-07-15,0.2301,0.238,0.2301,0.238,4700,0.2301,0.238,0.2301,0.238,4700,0.0,1.0
2025-07-16,0.2301,0.2301,0.2301,0.2301,0,0.2301,0.2301,0.2301,0.2301,0,0.0,1.0
2025-07-17,0.2301,0.2301,0.2301,0.2301,0,0.2301,0.2301,0.2301,0.2301,0,0.0,1.0
2025-07-18,0.2201,0.2201,0.2201,0.2201,103,0.2201,0.2201,0.2201,0.2201,103,0.0,1.0
2025-07-21,0.2201,0.2201,0.2201,0.2201,0,0.2201,0.2201,0.2201,0.2201,0,0.0,1.0
2025-07-22,0.2201,0.2201,0.2201,0.2201,0,0.2201,0.2201,0.2201,0.2201,0,0.0,1.0
2025-07-23,0.2199,0.2201,0.2199,0.22,7830,0.2199,0.2201,0.2199,0.22,7830,0.0,1.0
2025-07-24,0.23,0.23,0.23,0.23,3377,0.23,0.23,0.23,0.23,3377,0.0,1.0
2025-07-25,0.22,0.23,0.22,0.23,33700,0.22,0.23,0.22,0.23,33700,0.0,1.0
2025-07-28,0.22,0.22,0.22,0.22,0,0.22,0.22,0.22,0.22,0,0.0,1.0
2025-07-29,0.22,0.22,0.22,0.22,0,0.22,0.22,0.22,0.22,0,0.0,1.0
2025-07-30,0.21,0.2201,0.2099,0.22,54650,0.21,0.2201,0.2099,0.22,54650,0.0,1.0
2025-07-31,0.2104,0.2202,0.21,0.22,22000,0.2104,0.2202,0.21,0.22,22000,0.0,1.0
2025-08-01,0.2104,0.2104,0.2104,0.2104,0,0.2104,0.2104,0.2104,0.2104,0,0.0,1.0
2025-08-04,0.23,0.23,0.23,0.23,1726,0.23,0.23,0.23,0.23,1726,0.0,1.0
2025-08-05,0.23,0.23,0.23,0.23,0,0.23,0.23,0.23,0.23,0,0.0,1.0
2025-08-06,0.23,0.23,0.23,0.23,0,0.23,0.23,0.23,0.23,0,0.0,1.0
2025-08-07,0.23,0.23,0.23,0.23,0,0.23,0.23,0.23,0.23,0,0.0,1.0
2025-08-08,0.23,0.23,0.23,0.23,0,0.23,0.23,0.23,0.23,0,0.0,1.0
2025-08-11,0.2299,0.23,0.2299,0.23,242,0.2299,0.23,0.2299,0.23,242,0.0,1.0
2025-08-12,0.22,0.22,0.22,0.22,200,0.22,0.22,0.22,0.22,200,0.0,1.0
2025-08-13,0.22,0.22,0.22,0.22,0,0.22,0.22,0.22,0.22,0,0.0,1.0
2025-08-14,0.22,0.22,0.22,0.22,88,0.22,0.22,0.22,0.22,88,0.0,1.0
2025-08-15,0.22,0.22,0.22,0.22,0,0.22,0.22,0.22,0.22,0,0.0,1.0
2025-08-18,0.22,0.22,0.22,0.22,0,0.22,0.22,0.22,0.22,0,0.0,1.0
2025-08-19,0.21,0.21,0.21,0.21,158,0.21,0.21,0.21,0.21,158,0.0,1.0
2025-08-20,0.21,0.2145,0.21,0.2145,644,0.21,0.2145,0.21,0.2145,644,0.0,1.0
2025-08-21,0.21,0.21,0.2,0.2001,2061,0.21,0.21,0.2,0.2001,2061,0.0,1.0
2025-08-22,0.21,0.21,0.21,0.21,2,0.21,0.21,0.21,0.21,2,0.0,1.0
2025-08-25,0.21,0.21,0.21,0.21,2,0.21,0.21,0.21,0.21,2,0.0,1.0
2025-08-26,0.21,0.21,0.21,0.21,0,0.21,0.21,0.21,0.21,0,0.0,1.0
2025-08-27,0.21,0.21,0.21,0.21,0,0.21,0.21,0.21,0.21,0,0.0,1.0
2025-08-28,0.21,0.21,0.21,0.21,0,0.21,0.21,0.21,0.21,0,0.0,1.0
2025-08-29,0.2,0.2,0.2,0.2,10198,0.2,0.2,0.2,0.2,10198,0.0,1.0
2025-09-02,0.2,0.2,0.2,0.2,0,0.2,0.2,0.2,0.2,0,0.0,1.0
2025-09-03,0.2099,0.21,0.2,0.21,30202,0.2099,0.21,0.2,0.21,30202,0.0,1.0
2025-09-04,0.2099,0.2099,0.2099,0.2099,0,0.2099,0.2099,0.2099,0.2099,0,0.0,1.0
2025-09-05,0.2099,0.2099,0.2099,0.2099,0,0.2099,0.2099,0.2099,0.2099,0,0.0,1.0
2025-09-08,0.2099,0.2099,0.2099,0.2099,0,0.2099,0.2099,0.2099,0.2099,0,0.0,1.0
2025-09-09,0.2099,0.2099,0.2099,0.2099,0,0.2099,0.2099,0.2099,0.2099,0,0.0,1.0
2025-09-10,0.2099,0.2099,0.2099,0.2099,0,0.2099,0.2099,0.2099,0.2099,0,0.0,1.0
2025-09-11,0.1975,0.1975,0.1975,0.1975,300,0.1975,0.1975,0.1975,0.1975,300,0.0,1.0
2025-09-12,0.1975,0.1975,0.1975,0.1975,0,0.1975,0.1975,0.1975,0.1975,0,0.0,1.0
2025-09-15,0.1975,0.1975,0.1975,0.1975,0,0.1975,0.1975,0.1975,0.1975,0,0.0,1.0
2025-09-16,0.225,0.225,0.2,0.21,57099,0.225,0.225,0.2,0.21,57099,0.0,1.0
2025-09-17,0.225,0.225,0.225,0.225,48,0.225,0.225,0.225,0.225,48,0.0,1.0
2025-09-18,0.23,0.23,0.2195,0.225,26260,0.23,0.23,0.2195,0.225,26260,0.0,1.0
2025-09-19,0.24,0.255,0.229386,0.23,228125,0.24,0.255,0.229386,0.23,228125,0.0,1.0
2025-09-22,0.25,0.255,0.2493,0.2493,50348,0.25,0.255,0.2493,0.2493,50348,0.0,1.0
2025-09-23,0.26,0.2747,0.256,0.2747,2255,0.26,0.2747,0.256,0.2747,2255,0.0,1.0
2025-09-24,0.2599,0.26,0.2599,0.26,13910,0.2599,0.26,0.2599,0.26,13910,0.0,1.0
2025-09-25,0.32,0.33,0.25,0.2599,476063,0.32,0.33,0.25,0.2599,476063,0.0,1.0
2025-09-26,0.4,0.4,0.32,0.32,554619,0.4,0.4,0.32,0.32,554619,0.0,1.0
2025-09-29,0.36,0.37,0.3392,0.37,1030,0.36,0.37,0.3392,0.37,1030,0.0,1.0
2025-09-30,0.31,0.322,0.31,0.322,1796,0.31,0.322,0.31,0.322,1796,0.0,1.0
2025-10-01,0.31032,0.32,0.27,0.32,5988,0.31032,0.32,0.27,0.32,5988,0.0,1.0
2025-10-02,0.3,0.3084,0.285,0.2886,1334,0.3,0.3084,0.285,0.2886,1334,0.0,1.0
2025-10-03,0.35,0.36,0.3384,0.348,12000,0.35,0.36,0.3384,0.348,12000,0.0,1.0
2025-10-06,0.341,0.37,0.31,0.3559,30722,0.341,0.37,0.31,0.3559,30722,0.0,1.0
2025-10-07,0.34,0.3656,0.3387,0.34,34089,0.34,0.3656,0.3387,0.34,34089,0.0,1.0
2025-10-08,0.37,0.38,0.33,0.33,153061,0.37,0.38,0.33,0.33,153061,0.0,1.0
2025-10-09,0.37,0.3861,0.37,0.37,71320,0.37,0.3861,0.37,0.37,71320,0.0,1.0
2025-10-10,0.38,0.4108,0.378,0.378,37453,0.38,0.4108,0.378,0.378,37453,0.0,1.0
2025-10-13,0.3701,0.39,0.37,0.39,230994,0.3701,0.39,0.37,0.39,230994,0.0,1.0
2025-10-14,0.42,0.44,0.395,0.395,34570,0.42,0.44,0.395,0.395,34570,0.0,1.0
2025-10-15,0.44,0.449999,0.4,0.4396,25928,0.44,0.449999,0.4,0.4396,25928,0.0,1.0
2025-10-16,0.41,0.43,0.39,0.416,28550,0.41,0.43,0.39,0.416,28550,0.0,1.0
2025-10-17,0.41,0.41,0.41,0.41,0,0.41,0.41,0.41,0.41,0,0.0,1.0
2025-10-20,0.47,0.47,0.43,0.448,73990,0.47,0.47,0.43,0.448,73990,0.0,1.0
2025-10-21,0.52,0.52,0.43,0.43,382706,0.52,0.52,0.43,0.43,382706,0.0,1.0
2025-10-22,0.5001,0.511,0.465,0.4885,35701,0.5001,0.511,0.465,0.4885,35701,0.0,1.0
2025-10-23,0.5,0.52,0.485,0.485,5110,0.5,0.52,0.485,0.485,5110,0.0,1.0
2025-10-24,0.6238,0.8,0.5399,0.8,205771,0.6238,0.8,0.5399,0.8,205771,0.0,1.0
2025-10-27,0.61,0.8,0.55,0.8,43962,0.61,0.8,0.55,0.8,43962,0.0,1.0
2025-10-28,0.6669,0.6979,0.6,0.63,124347,0.6669,0.6979,0.6,0.63,124347,0.0,1.0
2025-10-29,0.67,0.7147,0.6499,0.66,229718,0.67,0.7147,0.6499,0.66,229718,0.0,1.0
2025-10-30,0.66,0.67,0.6,0.64,39150,0.66,0.67,0.6,0.64,39150,0.0,1.0
2025-10-31,0.68,0.68,0.64,0.66,210901,0.68,0.68,0.64,0.66,210901,0.0,1.0
2025-11-03,1.18,1.25,0.9801,1.22,7129790,1.18,1.25,0.9801,1.22,7129790,0.0,1.0
2025-11-04,1.15,1.4,1.11,1.23,896608,1.15,1.4,1.11,1.23,896608,0.0,1.0
2025-11-05,1.16,1.2,1.02,1.15,884943,1.16,1.2,1.02,1.15,884943,0.0,1.0
2025-11-06,1.04,1.23,1.035,1.11,246212,1.04,1.23,1.035,1.11,246212,0.0,1.0
2025-11-07,1.08,1.18,1.04,1.15,139201,1.08,1.18,1.04,1.15,139201,0.0,1.0
2025-11-10,1.1,1.22,1.1,1.2,629887,1.1,1.22,1.1,1.2,629887,0.0,1.0
2025-11-11,1.16,1.19,1.1,1.1,70027,1.16,1.19,1.1,1.1,70027,0.0,1.0
2025-11-12,1.11,1.24,1.11,1.15,167008,1.11,1.24,1.11,1.15,167008,0.0,1.0
2025-11-13,1.1199,1.145,1.05,1.12,171573,1.1199,1.145,1.05,1.12,171573,0.0,1.0
2025-11-14,1.02,1.09,1.02,1.04,159821,1.02,1.09,1.02,1.04,159821,0.0,1.0
2025-11-17,0.98,1.07,0.9502,1.02,932451,0.98,1.07,0.9502,1.02,932451,0.0,1.0
2025-11-18,1.02,1.05,0.9002,0.95,213458,1.02,1.05,0.9002,0.95,213458,0.0,1.0
2025-11-19,1.0,1.0,0.92,0.9219,26257,1.0,1.0,0.92,0.9219,26257,0.0,1.0
2025-11-20,0.93,0.98,0.9001,0.96,161831,0.93,0.98,0.9001,0.96,161831,0.0,1.0
2025-11-21,0.9001,0.97,0.8303,0.9598,187984,0.9001,0.97,0.8303,0.9598,187984,0.0,1.0
2025-11-24,0.9206,0.95,0.87,0.9483,23985,0.9206,0.95,0.87,0.9483,23985,0.0,1.0
2025-11-25,0.9582,1.04,0.955,0.9998,17316,0.9582,1.04,0.955,0.9998,17316,0.0,1.0
2025-11-26,0.9582,0.9582,0.9582,0.9582,280,0.9582,0.9582,0.9582,0.9582,280,0.0,1.0