date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-06-20,0.17,0.22,0.17,0.21,463004,0.17,0.22,0.17,0.21,463004,0.0,1.0
2025-06-23,0.18,0.222,0.17,0.17,4455,0.18,0.222,0.17,0.17,4455,0.0,1.0
2025-06-24,0.16,0.2,0.15,0.15,851121,0.16,0.2,0.15,0.15,851121,0.0,1.0
2025-06-25,0.15,0.16,0.15,0.16,107646,0.15,0.16,0.15,0.16,107646,0.0,1.0
2025-06-26,0.16,0.22,0.16,0.22,93071,0.16,0.22,0.16,0.22,93071,0.0,1.0
2025-06-27,0.16,0.16,0.16,0.16,96935,0.16,0.16,0.16,0.16,96935,0.0,1.0
2025-06-30,0.1,0.136,0.1,0.136,26362,0.1,0.136,0.1,0.136,26362,0.0,1.0
2025-07-01,0.13,0.1701,0.1,0.12,40023,0.13,0.1701,0.1,0.12,40023,0.0,1.0
2025-07-02,0.13,0.13,0.13,0.13,196,0.13,0.13,0.13,0.13,196,0.0,1.0
2025-07-03,0.1241,0.1241,0.1241,0.1241,125,0.1241,0.1241,0.1241,0.1241,125,0.0,1.0
2025-07-07,0.1241,0.1241,0.1241,0.1241,0,0.1241,0.1241,0.1241,0.1241,0,0.0,1.0
2025-07-08,0.16,0.176,0.144,0.144,4631,0.16,0.176,0.144,0.144,4631,0.0,1.0
2025-07-09,0.16,0.16,0.16,0.16,102,0.16,0.16,0.16,0.16,102,0.0,1.0
2025-07-10,0.16,0.16,0.16,0.16,193,0.16,0.16,0.16,0.16,193,0.0,1.0
2025-07-11,0.1695,0.1695,0.1695,0.1695,311,0.1695,0.1695,0.1695,0.1695,311,0.0,1.0
2025-07-14,0.17,0.17,0.1505,0.1505,751,0.17,0.17,0.1505,0.1505,751,0.0,1.0
2025-07-15,0.15,0.17,0.13,0.17,2701,0.15,0.17,0.13,0.17,2701,0.0,1.0
2025-07-16,0.15,0.15,0.15,0.15,395,0.15,0.15,0.15,0.15,395,0.0,1.0
2025-07-17,0.169899,0.169899,0.169899,0.169899,275,0.169899,0.169899,0.169899,0.169899,275,0.0,1.0
2025-07-18,0.16,0.16,0.1304,0.15,2078,0.16,0.16,0.1304,0.15,2078,0.0,1.0
2025-07-21,0.1643,0.1643,0.1301,0.138,2768,0.1643,0.1643,0.1301,0.138,2768,0.0,1.0
2025-07-22,0.16,0.17,0.1443,0.1443,101099,0.16,0.17,0.1443,0.1443,101099,0.0,1.0
2025-07-23,0.17999,0.17999,0.17999,0.17999,634,0.17999,0.17999,0.17999,0.17999,634,0.0,1.0
2025-07-24,0.17,0.18,0.17,0.18,2088,0.17,0.18,0.17,0.18,2088,0.0,1.0
2025-07-25,0.1506,0.17,0.1315,0.1315,2767,0.1506,0.17,0.1315,0.1315,2767,0.0,1.0
2025-07-28,0.1347,0.16,0.132,0.16,548,0.1347,0.16,0.132,0.16,548,0.0,1.0
2025-07-29,0.14,0.149999,0.13,0.1498,11267,0.14,0.149999,0.13,0.1498,11267,0.0,1.0
2025-07-30,0.14,0.15,0.14,0.15,498,0.14,0.15,0.14,0.15,498,0.0,1.0
2025-07-31,0.14,0.14,0.14,0.14,151,0.14,0.14,0.14,0.14,151,0.0,1.0
2025-08-01,0.15,0.15,0.13,0.15,687,0.15,0.15,0.13,0.15,687,0.0,1.0
2025-08-04,0.15,0.15,0.15,0.15,0,0.15,0.15,0.15,0.15,0,0.0,1.0
2025-08-05,0.14,0.14,0.14,0.14,10000,0.14,0.14,0.14,0.14,10000,0.0,1.0
2025-08-06,0.14,0.14,0.14,0.14,23848,0.14,0.14,0.14,0.14,23848,0.0,1.0
2025-08-07,0.14,0.14,0.14,0.14,249,0.14,0.14,0.14,0.14,249,0.0,1.0
2025-08-08,0.14,0.1582,0.14,0.1581,569,0.14,0.1582,0.14,0.1581,569,0.0,1.0
2025-08-11,0.14,0.145,0.14,0.145,512,0.14,0.145,0.14,0.145,512,0.0,1.0
2025-08-12,0.14,0.14,0.14,0.14,1434,0.14,0.14,0.14,0.14,1434,0.0,1.0
2025-08-13,0.14,0.14,0.14,0.14,0,0.14,0.14,0.14,0.14,0,0.0,1.0
2025-08-14,0.14,0.14,0.14,0.14,98,0.14,0.14,0.14,0.14,98,0.0,1.0
2025-08-15,0.14,0.14,0.14,0.14,0,0.14,0.14,0.14,0.14,0,0.0,1.0
2025-08-18,0.14,0.14,0.14,0.14,0,0.14,0.14,0.14,0.14,0,0.0,1.0
2025-08-19,0.14,0.14,0.14,0.14,0,0.14,0.14,0.14,0.14,0,0.0,1.0
2025-08-20,0.16,0.16,0.1549,0.1549,500,0.16,0.16,0.1549,0.1549,500,0.0,1.0
2025-08-21,0.16,0.16,0.16,0.16,16,0.16,0.16,0.16,0.16,16,0.0,1.0
2025-08-22,0.16,0.16,0.16,0.16,1,0.16,0.16,0.16,0.16,1,0.0,1.0
2025-08-25,0.16,0.16,0.16,0.16,0,0.16,0.16,0.16,0.16,0,0.0,1.0
2025-08-26,0.130101,0.130101,0.130101,0.130101,455,0.130101,0.130101,0.130101,0.130101,455,0.0,1.0
2025-08-27,0.130101,0.130101,0.130101,0.130101,10,0.130101,0.130101,0.130101,0.130101,10,0.0,1.0
2025-08-28,0.130101,0.130101,0.130101,0.130101,16,0.130101,0.130101,0.130101,0.130101,16,0.0,1.0
2025-08-29,0.130101,0.130101,0.130101,0.130101,39,0.130101,0.130101,0.130101,0.130101,39,0.0,1.0
2025-09-02,0.154,0.154,0.154,0.154,388,0.154,0.154,0.154,0.154,388,0.0,1.0
2025-09-03,0.154,0.154,0.154,0.154,0,0.154,0.154,0.154,0.154,0,0.0,1.0
2025-09-04,0.154,0.154,0.154,0.154,55,0.154,0.154,0.154,0.154,55,0.0,1.0
2025-09-05,0.154,0.154,0.154,0.154,0,0.154,0.154,0.154,0.154,0,0.0,1.0
2025-09-08,0.14,0.14,0.14,0.14,390,0.14,0.14,0.14,0.14,390,0.0,1.0
2025-09-09,0.14,0.14,0.14,0.14,131,0.14,0.14,0.14,0.14,131,0.0,1.0
2025-09-10,0.14,0.14,0.14,0.14,0,0.14,0.14,0.14,0.14,0,0.0,1.0
2025-09-11,0.14,0.14,0.14,0.14,0,0.14,0.14,0.14,0.14,0,0.0,1.0
2025-09-12,0.14,0.14,0.14,0.14,0,0.14,0.14,0.14,0.14,0,0.0,1.0
2025-09-15,0.15,0.15,0.15,0.15,389,0.15,0.15,0.15,0.15,389,0.0,1.0
2025-09-16,0.14,0.14,0.14,0.14,258,0.14,0.14,0.14,0.14,258,0.0,1.0
2025-09-17,0.14,0.14,0.14,0.14,0,0.14,0.14,0.14,0.14,0,0.0,1.0
2025-09-18,0.14,0.14,0.14,0.14,0,0.14,0.14,0.14,0.14,0,0.0,1.0
2025-09-19,0.14,0.14,0.14,0.14,117,0.14,0.14,0.14,0.14,117,0.0,1.0
2025-09-22,0.1499,0.15,0.1499,0.15,450,0.1499,0.15,0.1499,0.15,450,0.0,1.0
2025-09-23,0.195,0.195,0.15,0.15,1200,0.195,0.195,0.15,0.15,1200,0.0,1.0
2025-09-24,0.15,0.15,0.15,0.15,767,0.15,0.15,0.15,0.15,767,0.0,1.0
2025-09-25,0.151,0.151,0.15,0.15,1000,0.151,0.151,0.15,0.15,1000,0.0,1.0
2025-09-26,0.151,0.151,0.151,0.151,0,0.151,0.151,0.151,0.151,0,0.0,1.0
2025-09-29,0.14,0.14,0.14,0.14,4214,0.14,0.14,0.14,0.14,4214,0.0,1.0
2025-09-30,0.14,0.14,0.14,0.14,20,0.14,0.14,0.14,0.14,20,0.0,1.0
2025-10-01,0.14,0.14,0.14,0.14,0,0.14,0.14,0.14,0.14,0,0.0,1.0
2025-10-02,0.14,0.14,0.14,0.14,6,0.14,0.14,0.14,0.14,6,0.0,1.0
2025-10-03,0.14,0.14,0.14,0.14,0,0.14,0.14,0.14,0.14,0,0.0,1.0
2025-10-06,0.14,0.14,0.14,0.14,0,0.14,0.14,0.14,0.14,0,0.0,1.0
2025-10-07,0.19,0.1999,0.1327,0.1327,2360,0.19,0.1999,0.1327,0.1327,2360,0.0,1.0
2025-10-08,0.19,0.19,0.19,0.19,85,0.19,0.19,0.19,0.19,85,0.0,1.0
2025-10-09,0.15,0.15,0.15,0.15,407,0.15,0.15,0.15,0.15,407,0.0,1.0
2025-10-10,0.15,0.15,0.15,0.15,0,0.15,0.15,0.15,0.15,0,0.0,1.0
2025-10-13,0.15,0.15,0.15,0.15,0,0.15,0.15,0.15,0.15,0,0.0,1.0
2025-10-14,0.18,0.19,0.17,0.186,17500,0.18,0.19,0.17,0.186,17500,0.0,1.0
2025-10-15,0.18,0.18,0.18,0.18,49,0.18,0.18,0.18,0.18,49,0.0,1.0
2025-10-16,0.18,0.18,0.18,0.18,1001,0.18,0.18,0.18,0.18,1001,0.0,1.0
2025-10-17,0.18,0.18,0.18,0.18,1,0.18,0.18,0.18,0.18,1,0.0,1.0
2025-10-20,0.18,0.18,0.18,0.18,3,0.18,0.18,0.18,0.18,3,0.0,1.0
2025-10-21,0.2,0.2,0.2,0.2,1099,0.2,0.2,0.2,0.2,1099,0.0,1.0
2025-10-22,0.18,0.18,0.18,0.18,126772,0.18,0.18,0.18,0.18,126772,0.0,1.0
2025-10-23,0.17,0.19,0.17,0.19,25124,0.17,0.19,0.17,0.19,25124,0.0,1.0
2025-10-24,0.17,0.17,0.17,0.17,0,0.17,0.17,0.17,0.17,0,0.0,1.0
2025-10-27,0.1525,0.1525,0.1525,0.1525,1000,0.1525,0.1525,0.1525,0.1525,1000,0.0,1.0
2025-10-28,0.1525,0.1525,0.1525,0.1525,0,0.1525,0.1525,0.1525,0.1525,0,0.0,1.0
2025-10-29,0.1525,0.1525,0.1525,0.1525,0,0.1525,0.1525,0.1525,0.1525,0,0.0,1.0
2025-10-30,0.1525,0.1525,0.1525,0.1525,0,0.1525,0.1525,0.1525,0.1525,0,0.0,1.0
2025-10-31,0.1525,0.1525,0.1525,0.1525,0,0.1525,0.1525,0.1525,0.1525,0,0.0,1.0
2025-11-03,0.1525,0.1525,0.1525,0.1525,30,0.1525,0.1525,0.1525,0.1525,30,0.0,1.0
2025-11-04,0.155,0.155,0.15,0.15,200,0.155,0.155,0.15,0.15,200,0.0,1.0
2025-11-05,0.155,0.155,0.155,0.155,0,0.155,0.155,0.155,0.155,0,0.0,1.0
2025-11-06,0.15,0.1782,0.15,0.15,2948,0.15,0.1782,0.15,0.15,2948,0.0,1.0
2025-11-07,0.15,0.15,0.15,0.15,0,0.15,0.15,0.15,0.15,0,0.0,1.0
2025-11-10,0.15,0.15,0.15,0.15,0,0.15,0.15,0.15,0.15,0,0.0,1.0
2025-11-11,0.18,0.18,0.18,0.18,266,0.18,0.18,0.18,0.18,266,0.0,1.0
2025-11-12,0.18,0.18,0.18,0.18,158,0.18,0.18,0.18,0.18,158,0.0,1.0
2025-11-13,0.18,0.18,0.18,0.18,63,0.18,0.18,0.18,0.18,63,0.0,1.0
2025-11-14,0.18,0.18,0.18,0.18,81,0.18,0.18,0.18,0.18,81,0.0,1.0
2025-11-17,0.18,0.18,0.18,0.18,50,0.18,0.18,0.18,0.18,50,0.0,1.0
2025-11-18,0.18,0.18,0.18,0.18,0,0.18,0.18,0.18,0.18,0,0.0,1.0
2025-11-19,0.1561,0.1561,0.1561,0.1561,100,0.1561,0.1561,0.1561,0.1561,100,0.0,1.0
2025-11-20,0.1577,0.1577,0.1577,0.1577,100,0.1577,0.1577,0.1577,0.1577,100,0.0,1.0
2025-11-21,0.1577,0.1577,0.1577,0.1577,102,0.1577,0.1577,0.1577,0.1577,102,0.0,1.0
2025-11-24,0.1576,0.1576,0.1576,0.1576,100,0.1576,0.1576,0.1576,0.1576,100,0.0,1.0
2025-11-25,0.1576,0.1576,0.1576,0.1576,0,0.1576,0.1576,0.1576,0.1576,0,0.0,1.0
2025-11-26,0.1797,0.18,0.1797,0.18,2020,0.1797,0.18,0.1797,0.18,2020,0.0,1.0