date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-06-23,0.23,0.24,0.23,0.23,1808654,0.23,0.24,0.23,0.23,1808654,0.0,1.0
2025-06-24,0.25,0.25,0.23,0.234,203100,0.25,0.25,0.23,0.234,203100,0.0,1.0
2025-06-25,0.27,0.28,0.23,0.2656,1378400,0.27,0.28,0.23,0.2656,1378400,0.0,1.0
2025-06-26,0.27,0.282,0.27,0.28,145140,0.27,0.282,0.27,0.28,145140,0.0,1.0
2025-06-27,0.27,0.28,0.27,0.28,555100,0.27,0.28,0.27,0.28,555100,0.0,1.0
2025-06-30,0.27,0.275,0.27,0.275,3200,0.27,0.275,0.27,0.275,3200,0.0,1.0
2025-07-01,0.27,0.297,0.27,0.275,212630,0.27,0.297,0.27,0.275,212630,0.0,1.0
2025-07-02,0.27,0.27,0.2661,0.27,553042,0.27,0.27,0.2661,0.27,553042,0.0,1.0
2025-07-03,0.27,0.27,0.27,0.27,118158,0.27,0.27,0.27,0.27,118158,0.0,1.0
2025-07-07,0.27,0.27,0.27,0.27,50000,0.27,0.27,0.27,0.27,50000,0.0,1.0
2025-07-08,0.27,0.27,0.2505,0.2544,59660,0.27,0.27,0.2505,0.2544,59660,0.0,1.0
2025-07-09,0.27,0.27,0.27,0.27,0,0.27,0.27,0.27,0.27,0,0.0,1.0
2025-07-10,0.27,0.27,0.27,0.27,8400,0.27,0.27,0.27,0.27,8400,0.0,1.0
2025-07-11,0.27,0.27,0.27,0.27,41340,0.27,0.27,0.27,0.27,41340,0.0,1.0
2025-07-14,0.27,0.27,0.27,0.27,37,0.27,0.27,0.27,0.27,37,0.0,1.0
2025-07-15,0.27,0.27,0.27,0.27,0,0.27,0.27,0.27,0.27,0,0.0,1.0
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
2025-07-17,0.27,0.27,0.27,0.27,0,0.27,0.27,0.27,0.27,0,0.0,1.0
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
2025-07-22,0.2583,0.2584,0.2505,0.2584,836,0.2583,0.2584,0.2505,0.2584,836,0.0,1.0
2025-07-23,0.24,0.25,0.2,0.208,12316,0.24,0.25,0.2,0.208,12316,0.0,1.0
2025-07-24,0.22,0.22,0.21999,0.21999,1511,0.22,0.22,0.21999,0.21999,1511,0.0,1.0
2025-07-25,0.208,0.208,0.208,0.208,498,0.208,0.208,0.208,0.208,498,0.0,1.0
2025-07-28,0.22,0.22,0.21,0.21,153343,0.22,0.22,0.21,0.21,153343,0.0,1.0
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
2025-07-30,0.2,0.2139,0.2,0.2135,103914,0.2,0.2139,0.2,0.2135,103914,0.0,1.0
2025-07-31,0.2,0.2,0.2,0.2,0,0.2,0.2,0.2,0.2,0,0.0,1.0
2025-08-01,0.2482,0.2482,0.2481,0.2481,200,0.2482,0.2482,0.2481,0.2481,200,0.0,1.0
2025-08-04,0.2482,0.2482,0.2482,0.2482,0,0.2482,0.2482,0.2482,0.2482,0,0.0,1.0
2025-08-05,0.2482,0.2482,0.2482,0.2482,36,0.2482,0.2482,0.2482,0.2482,36,0.0,1.0
2025-08-06,0.2482,0.2482,0.2482,0.2482,0,0.2482,0.2482,0.2482,0.2482,0,0.0,1.0
2025-08-07,0.2482,0.2482,0.2482,0.2482,0,0.2482,0.2482,0.2482,0.2482,0,0.0,1.0
2025-08-08,0.2482,0.2482,0.2482,0.2482,0,0.2482,0.2482,0.2482,0.2482,0,0.0,1.0
2025-08-11,0.1778,0.1778,0.1778,0.1778,100,0.1778,0.1778,0.1778,0.1778,100,0.0,1.0
2025-08-12,0.1778,0.1778,0.1778,0.1778,41,0.1778,0.1778,0.1778,0.1778,41,0.0,1.0
2025-08-13,0.1778,0.1778,0.1778,0.1778,4,0.1778,0.1778,0.1778,0.1778,4,0.0,1.0
2025-08-14,0.1778,0.1778,0.1778,0.1778,45,0.1778,0.1778,0.1778,0.1778,45,0.0,1.0
2025-08-15,0.1778,0.1778,0.1778,0.1778,20,0.1778,0.1778,0.1778,0.1778,20,0.0,1.0
2025-08-18,0.1778,0.1778,0.1778,0.1778,9,0.1778,0.1778,0.1778,0.1778,9,0.0,1.0
2025-08-19,0.216,0.216,0.1801,0.1852,5200,0.216,0.216,0.1801,0.1852,5200,0.0,1.0
2025-08-20,0.2,0.2,0.1601,0.168,72407,0.2,0.2,0.1601,0.168,72407,0.0,1.0
2025-08-21,0.249,0.249,0.16,0.16,1070,0.249,0.249,0.16,0.16,1070,0.0,1.0
2025-08-22,0.249,0.249,0.249,0.249,0,0.249,0.249,0.249,0.249,0,0.0,1.0
2025-08-25,0.2222,0.2223,0.2222,0.2222,5200,0.2222,0.2223,0.2222,0.2222,5200,0.0,1.0
2025-08-26,0.2222,0.2222,0.2222,0.2222,0,0.2222,0.2222,0.2222,0.2222,0,0.0,1.0
2025-08-27,0.2222,0.2222,0.2222,0.2222,0,0.2222,0.2222,0.2222,0.2222,0,0.0,1.0
2025-08-28,0.18,0.18,0.18,0.18,570,0.18,0.18,0.18,0.18,570,0.0,1.0
2025-08-29,0.2281,0.2281,0.21,0.21,1000,0.2281,0.2281,0.21,0.21,1000,0.0,1.0
2025-09-02,0.2281,0.2281,0.2281,0.2281,55,0.2281,0.2281,0.2281,0.2281,55,0.0,1.0
2025-09-03,0.2,0.202,0.2,0.202,15400,0.2,0.202,0.2,0.202,15400,0.0,1.0
2025-09-04,0.19,0.1946,0.19,0.1946,29550,0.19,0.1946,0.19,0.1946,29550,0.0,1.0
2025-09-05,0.2,0.21,0.2,0.2,26000,0.2,0.21,0.2,0.2,26000,0.0,1.0
2025-09-08,0.2,0.2,0.2,0.2,0,0.2,0.2,0.2,0.2,0,0.0,1.0
2025-09-09,0.2,0.2,0.2,0.2,0,0.2,0.2,0.2,0.2,0,0.0,1.0
2025-09-10,0.2,0.2,0.2,0.2,1,0.2,0.2,0.2,0.2,1,0.0,1.0
2025-09-11,0.2,0.2,0.2,0.2,49,0.2,0.2,0.2,0.2,49,0.0,1.0
2025-09-12,0.2,0.2,0.2,0.2,0,0.2,0.2,0.2,0.2,0,0.0,1.0
2025-09-15,0.19,0.19,0.19,0.19,5200,0.19,0.19,0.19,0.19,5200,0.0,1.0
2025-09-16,0.19,0.19,0.19,0.19,0,0.19,0.19,0.19,0.19,0,0.0,1.0
2025-09-17,0.2,0.2,0.2,0.2,79496,0.2,0.2,0.2,0.2,79496,0.0,1.0
2025-09-18,0.2,0.2,0.2,0.2,0,0.2,0.2,0.2,0.2,0,0.0,1.0
2025-09-19,0.21,0.21,0.21,0.21,76459,0.21,0.21,0.21,0.21,76459,0.0,1.0
2025-09-22,0.21,0.21,0.21,0.21,0,0.21,0.21,0.21,0.21,0,0.0,1.0
2025-09-23,0.21,0.21,0.21,0.21,0,0.21,0.21,0.21,0.21,0,0.0,1.0
2025-09-24,0.21,0.21,0.21,0.21,0,0.21,0.21,0.21,0.21,0,0.0,1.0
2025-09-25,0.21,0.21,0.21,0.21,0,0.21,0.21,0.21,0.21,0,0.0,1.0
2025-09-26,0.23,0.23,0.2133,0.214,103139,0.23,0.23,0.2133,0.214,103139,0.0,1.0
2025-09-29,0.23,0.23,0.23,0.23,0,0.23,0.23,0.23,0.23,0,0.0,1.0
2025-09-30,0.22,0.22,0.22,0.22,27500,0.22,0.22,0.22,0.22,27500,0.0,1.0
2025-10-01,0.24,0.24,0.23,0.2366,213464,0.24,0.24,0.23,0.2366,213464,0.0,1.0
2025-10-02,0.24,0.24,0.24,0.24,0,0.24,0.24,0.24,0.24,0,0.0,1.0
2025-10-03,0.25,0.25,0.25,0.25,26000,0.25,0.25,0.25,0.25,26000,0.0,1.0
2025-10-06,0.25,0.25,0.25,0.25,12500,0.25,0.25,0.25,0.25,12500,0.0,1.0
2025-10-07,0.27,0.27,0.24,0.24,44500,0.27,0.27,0.24,0.24,44500,0.0,1.0
2025-10-08,0.27,0.27,0.27,0.27,0,0.27,0.27,0.27,0.27,0,0.0,1.0
2025-10-09,0.24,0.25,0.24,0.242,50000,0.24,0.25,0.24,0.242,50000,0.0,1.0
2025-10-10,0.24,0.272,0.24,0.2719,953,0.24,0.272,0.24,0.2719,953,0.0,1.0
2025-10-13,0.24,0.24,0.24,0.24,5389,0.24,0.24,0.24,0.24,5389,0.0,1.0
2025-10-14,0.24,0.24,0.24,0.24,162,0.24,0.24,0.24,0.24,162,0.0,1.0
2025-10-15,0.2641,0.2688,0.264,0.2688,400,0.2641,0.2688,0.264,0.2688,400,0.0,1.0
2025-10-16,0.2688,0.2688,0.2688,0.2688,1600,0.2688,0.2688,0.2688,0.2688,1600,0.0,1.0
2025-10-17,0.2688,0.2688,0.2688,0.2688,0,0.2688,0.2688,0.2688,0.2688,0,0.0,1.0
2025-10-20,0.2501,0.2501,0.25,0.25,25000,0.2501,0.2501,0.25,0.25,25000,0.0,1.0
2025-10-21,0.25,0.2786,0.25,0.2786,26026,0.25,0.2786,0.25,0.2786,26026,0.0,1.0
2025-10-22,0.26,0.26,0.25,0.25,356766,0.26,0.26,0.25,0.25,356766,0.0,1.0
2025-10-23,0.26,0.26,0.26,0.26,5425,0.26,0.26,0.26,0.26,5425,0.0,1.0
2025-10-24,0.2616,0.268,0.26,0.2664,4000,0.2616,0.268,0.26,0.2664,4000,0.0,1.0
2025-10-27,0.2619,0.268,0.2619,0.268,3700,0.2619,0.268,0.2619,0.268,3700,0.0,1.0
2025-10-28,0.2619,0.2619,0.2619,0.2619,226,0.2619,0.2619,0.2619,0.2619,226,0.0,1.0
2025-10-29,0.29,0.3,0.268,0.268,178616,0.29,0.3,0.268,0.268,178616,0.0,1.0
2025-10-30,0.29,0.29,0.29,0.29,0,0.29,0.29,0.29,0.29,0,0.0,1.0
2025-10-31,0.29,0.29,0.29,0.29,0,0.29,0.29,0.29,0.29,0,0.0,1.0
2025-11-03,0.28,0.3,0.28,0.3,11195,0.28,0.3,0.28,0.3,11195,0.0,1.0
2025-11-04,0.28,0.3025,0.28,0.3,34588,0.28,0.3025,0.28,0.3,34588,0.0,1.0
2025-11-05,0.31,0.32,0.29,0.3,278461,0.31,0.32,0.29,0.3,278461,0.0,1.0
2025-11-06,0.31,0.31,0.31,0.31,102,0.31,0.31,0.31,0.31,102,0.0,1.0
2025-11-07,0.31,0.35,0.31,0.35,13166,0.31,0.35,0.31,0.35,13166,0.0,1.0
2025-11-10,0.31,0.31,0.31,0.31,0,0.31,0.31,0.31,0.31,0,0.0,1.0
2025-11-11,0.32,0.32,0.31,0.31,6000,0.32,0.32,0.31,0.31,6000,0.0,1.0
2025-11-12,0.3092,0.3092,0.3092,0.3092,3200,0.3092,0.3092,0.3092,0.3092,3200,0.0,1.0
2025-11-13,0.3,0.3,0.3,0.3,4905,0.3,0.3,0.3,0.3,4905,0.0,1.0
2025-11-14,0.3,0.3,0.3,0.3,0,0.3,0.3,0.3,0.3,0,0.0,1.0
2025-11-17,0.2893,0.3,0.28,0.3,2158,0.2893,0.3,0.28,0.3,2158,0.0,1.0
2025-11-18,0.3,0.3,0.3,0.3,1001,0.3,0.3,0.3,0.3,1001,0.0,1.0
2025-11-19,0.3,0.3,0.3,0.3,0,0.3,0.3,0.3,0.3,0,0.0,1.0
2025-11-20,0.3299,0.3361,0.3299,0.3346,2900,0.3299,0.3361,0.3299,0.3346,2900,0.0,1.0
2025-11-21,0.3299,0.3299,0.3299,0.3299,2,0.3299,0.3299,0.3299,0.3299,2,0.0,1.0
2025-11-24,0.3299,0.3299,0.3299,0.3299,0,0.3299,0.3299,0.3299,0.3299,0,0.0,1.0
2025-11-25,0.33,0.33,0.33,0.33,102,0.33,0.33,0.33,0.33,102,0.0,1.0
2025-11-26,0.33,0.33,0.31,0.33,7234,0.33,0.33,0.31,0.33,7234,0.0,1.0