date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-06-25,0.15,0.15,0.1191,0.1318,1790,0.15,0.15,0.1191,0.1318,1790,0.0,1.0
2025-06-26,0.174,0.174,0.174,0.174,119,0.174,0.174,0.174,0.174,119,0.0,1.0
2025-06-27,0.1675,0.18,0.132,0.132,6800,0.1675,0.18,0.132,0.132,6800,0.0,1.0
2025-06-30,0.19,0.19,0.1287,0.1813,5650,0.19,0.19,0.1287,0.1813,5650,0.0,1.0
2025-07-01,0.1898,0.19,0.1467,0.19,11194,0.1898,0.19,0.1467,0.19,11194,0.0,1.0
2025-07-02,0.189699,0.1898,0.17,0.1898,7013,0.189699,0.1898,0.17,0.1898,7013,0.0,1.0
2025-07-03,0.1897,0.1897,0.1887,0.1897,3000,0.1897,0.1897,0.1887,0.1897,3000,0.0,1.0
2025-07-07,0.1897,0.1897,0.1897,0.1897,0,0.1897,0.1897,0.1897,0.1897,0,0.0,1.0
2025-07-08,0.1897,0.1897,0.1897,0.1897,119,0.1897,0.1897,0.1897,0.1897,119,0.0,1.0
2025-07-09,0.1889,0.1889,0.1888,0.1888,1100,0.1889,0.1889,0.1888,0.1888,1100,0.0,1.0
2025-07-10,0.18889,0.18889,0.18889,0.18889,125,0.18889,0.18889,0.18889,0.18889,125,0.0,1.0
2025-07-11,0.18889,0.18889,0.18889,0.18889,55,0.18889,0.18889,0.18889,0.18889,55,0.0,1.0
2025-07-14,0.1889,0.1889,0.1879,0.1889,5158,0.1889,0.1889,0.1879,0.1889,5158,0.0,1.0
2025-07-15,0.18,0.18,0.18,0.18,1158,0.18,0.18,0.18,0.18,1158,0.0,1.0
2025-07-16,0.18,0.18,0.18,0.18,7,0.18,0.18,0.18,0.18,7,0.0,1.0
2025-07-17,0.1799,0.18,0.1799,0.18,2000,0.1799,0.18,0.1799,0.18,2000,0.0,1.0
2025-07-18,0.1799,0.18,0.132,0.132,7563,0.1799,0.18,0.132,0.132,7563,0.0,1.0
2025-07-21,0.1799,0.1799,0.1799,0.1799,0,0.1799,0.1799,0.1799,0.1799,0,0.0,1.0
2025-07-22,0.15164,0.15164,0.15164,0.15164,100,0.15164,0.15164,0.15164,0.15164,100,0.0,1.0
2025-07-23,0.15164,0.15164,0.15164,0.15164,0,0.15164,0.15164,0.15164,0.15164,0,0.0,1.0
2025-07-24,0.18,0.18,0.15,0.15,150400,0.18,0.18,0.15,0.15,150400,0.0,1.0
2025-07-25,0.18,0.18,0.18,0.18,1463,0.18,0.18,0.18,0.18,1463,0.0,1.0
2025-07-28,0.18,0.18,0.18,0.18,0,0.18,0.18,0.18,0.18,0,0.0,1.0
2025-07-29,0.1795,0.18,0.1795,0.18,600,0.1795,0.18,0.1795,0.18,600,0.0,1.0
2025-07-30,0.1795,0.1795,0.1795,0.1795,0,0.1795,0.1795,0.1795,0.1795,0,0.0,1.0
2025-07-31,0.15,0.15,0.15,0.15,112,0.15,0.15,0.15,0.15,112,0.0,1.0
2025-08-01,0.15,0.15,0.15,0.15,0,0.15,0.15,0.15,0.15,0,0.0,1.0
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
2025-08-05,0.17,0.1795,0.155,0.1736,57984,0.17,0.1795,0.155,0.1736,57984,0.0,1.0
2025-08-06,0.17,0.17,0.17,0.17,0,0.17,0.17,0.17,0.17,0,0.0,1.0
2025-08-07,0.17,0.17,0.17,0.17,0,0.17,0.17,0.17,0.17,0,0.0,1.0
2025-08-08,0.17,0.17,0.17,0.17,0,0.17,0.17,0.17,0.17,0,0.0,1.0
2025-08-11,0.17,0.17,0.17,0.17,84,0.17,0.17,0.17,0.17,84,0.0,1.0
2025-08-12,0.17,0.17,0.17,0.17,0,0.17,0.17,0.17,0.17,0,0.0,1.0
2025-08-13,0.18,0.18,0.18,0.18,400,0.18,0.18,0.18,0.18,400,0.0,1.0
2025-08-14,0.18,0.18,0.18,0.18,48,0.18,0.18,0.18,0.18,48,0.0,1.0
2025-08-15,0.18,0.18,0.18,0.18,535,0.18,0.18,0.18,0.18,535,0.0,1.0
2025-08-18,0.18,0.18,0.18,0.18,0,0.18,0.18,0.18,0.18,0,0.0,1.0
2025-08-19,0.18,0.18,0.18,0.18,0,0.18,0.18,0.18,0.18,0,0.0,1.0
2025-08-20,0.18,0.18,0.18,0.18,0,0.18,0.18,0.18,0.18,0,0.0,1.0
2025-08-21,0.18,0.18,0.18,0.18,0,0.18,0.18,0.18,0.18,0,0.0,1.0
2025-08-22,0.18,0.18,0.18,0.18,0,0.18,0.18,0.18,0.18,0,0.0,1.0
2025-08-25,0.18,0.18,0.18,0.18,600,0.18,0.18,0.18,0.18,600,0.0,1.0
2025-08-26,0.18,0.18,0.18,0.18,12,0.18,0.18,0.18,0.18,12,0.0,1.0
2025-08-27,0.18,0.18,0.18,0.18,0,0.18,0.18,0.18,0.18,0,0.0,1.0
2025-08-28,0.18,0.18,0.18,0.18,0,0.18,0.18,0.18,0.18,0,0.0,1.0
2025-08-29,0.18,0.18,0.18,0.18,0,0.18,0.18,0.18,0.18,0,0.0,1.0
2025-09-02,0.18,0.18,0.18,0.18,0,0.18,0.18,0.18,0.18,0,0.0,1.0
2025-09-03,0.18,0.18,0.18,0.18,600,0.18,0.18,0.18,0.18,600,0.0,1.0
2025-09-04,0.18,0.18,0.18,0.18,23,0.18,0.18,0.18,0.18,23,0.0,1.0
2025-09-05,0.18,0.18,0.18,0.18,0,0.18,0.18,0.18,0.18,0,0.0,1.0
2025-09-08,0.18,0.18,0.18,0.18,0,0.18,0.18,0.18,0.18,0,0.0,1.0
2025-09-09,0.18,0.18,0.18,0.18,0,0.18,0.18,0.18,0.18,0,0.0,1.0
2025-09-10,0.18,0.18,0.18,0.18,0,0.18,0.18,0.18,0.18,0,0.0,1.0
2025-09-11,0.1799,0.1799,0.1799,0.1799,600,0.1799,0.1799,0.1799,0.1799,600,0.0,1.0
2025-09-12,0.1799,0.1799,0.1799,0.1799,0,0.1799,0.1799,0.1799,0.1799,0,0.0,1.0
2025-09-15,0.179,0.179,0.179,0.179,57000,0.179,0.179,0.179,0.179,57000,0.0,1.0
2025-09-16,0.179,0.179,0.179,0.179,0,0.179,0.179,0.179,0.179,0,0.0,1.0
2025-09-17,0.1799,0.1799,0.179,0.1799,8275,0.1799,0.1799,0.179,0.1799,8275,0.0,1.0
2025-09-18,0.179,0.1799,0.179,0.1799,741,0.179,0.1799,0.179,0.1799,741,0.0,1.0
2025-09-19,0.179,0.179,0.179,0.179,0,0.179,0.179,0.179,0.179,0,0.0,1.0
2025-09-22,0.179,0.179,0.179,0.179,50,0.179,0.179,0.179,0.179,50,0.0,1.0
2025-09-23,0.179,0.179,0.179,0.179,0,0.179,0.179,0.179,0.179,0,0.0,1.0
2025-09-24,0.179,0.179,0.179,0.179,0,0.179,0.179,0.179,0.179,0,0.0,1.0
2025-09-25,0.179,0.179,0.179,0.179,0,0.179,0.179,0.179,0.179,0,0.0,1.0
2025-09-26,0.1799,0.1799,0.1799,0.1799,600,0.1799,0.1799,0.1799,0.1799,600,0.0,1.0
2025-09-29,0.1799,0.1799,0.1799,0.1799,0,0.1799,0.1799,0.1799,0.1799,0,0.0,1.0
2025-09-30,0.1799,0.1799,0.1799,0.1799,0,0.1799,0.1799,0.1799,0.1799,0,0.0,1.0
2025-10-01,0.1799,0.1799,0.1799,0.1799,6,0.1799,0.1799,0.1799,0.1799,6,0.0,1.0
2025-10-02,0.1799,0.1799,0.1799,0.1799,0,0.1799,0.1799,0.1799,0.1799,0,0.0,1.0
2025-10-03,0.1799,0.1799,0.1799,0.1799,0,0.1799,0.1799,0.1799,0.1799,0,0.0,1.0
2025-10-06,0.1799,0.1799,0.1799,0.1799,1000,0.1799,0.1799,0.1799,0.1799,1000,0.0,1.0
2025-10-07,0.1401,0.1401,0.14,0.14,250,0.1401,0.1401,0.14,0.14,250,0.0,1.0
2025-10-08,0.1401,0.1401,0.1401,0.1401,0,0.1401,0.1401,0.1401,0.1401,0,0.0,1.0
2025-10-09,0.1401,0.1401,0.1401,0.1401,0,0.1401,0.1401,0.1401,0.1401,0,0.0,1.0
2025-10-10,0.1401,0.1401,0.1401,0.1401,0,0.1401,0.1401,0.1401,0.1401,0,0.0,1.0
2025-10-13,0.1799,0.1799,0.1748,0.1799,2645,0.1799,0.1799,0.1748,0.1799,2645,0.0,1.0
2025-10-14,0.1799,0.1799,0.1799,0.1799,1,0.1799,0.1799,0.1799,0.1799,1,0.0,1.0
2025-10-15,0.1799,0.1799,0.1799,0.1799,0,0.1799,0.1799,0.1799,0.1799,0,0.0,1.0
2025-10-16,0.1799,0.1799,0.1799,0.1799,1249,0.1799,0.1799,0.1799,0.1799,1249,0.0,1.0
2025-10-17,0.15,0.1799,0.15,0.1799,639,0.15,0.1799,0.15,0.1799,639,0.0,1.0
2025-10-20,0.15,0.15,0.15,0.15,0,0.15,0.15,0.15,0.15,0,0.0,1.0
2025-10-21,0.15,0.15,0.15,0.15,22,0.15,0.15,0.15,0.15,22,0.0,1.0
2025-10-22,0.15,0.15,0.15,0.15,150887,0.15,0.15,0.15,0.15,150887,0.0,1.0
2025-10-23,0.15,0.15,0.15,0.15,6,0.15,0.15,0.15,0.15,6,0.0,1.0
2025-10-24,0.15,0.15,0.15,0.15,1,0.15,0.15,0.15,0.15,1,0.0,1.0
2025-10-27,0.17,0.17,0.1679,0.1679,400,0.17,0.17,0.1679,0.1679,400,0.0,1.0
2025-10-28,0.16,0.16,0.16,0.16,118,0.16,0.16,0.16,0.16,118,0.0,1.0
2025-10-29,0.16,0.16,0.16,0.16,0,0.16,0.16,0.16,0.16,0,0.0,1.0
2025-10-30,0.16,0.16,0.16,0.16,0,0.16,0.16,0.16,0.16,0,0.0,1.0
2025-10-31,0.16,0.16,0.16,0.16,0,0.16,0.16,0.16,0.16,0,0.0,1.0
2025-11-03,0.16,0.16,0.16,0.16,0,0.16,0.16,0.16,0.16,0,0.0,1.0
2025-11-04,0.15,0.1501,0.14005,0.1501,96350,0.15,0.1501,0.14005,0.1501,96350,0.0,1.0
2025-11-05,0.16,0.1649,0.15,0.15,57061,0.16,0.1649,0.15,0.15,57061,0.0,1.0
2025-11-06,0.1799,0.1799,0.1799,0.1799,282,0.1799,0.1799,0.1799,0.1799,282,0.0,1.0
2025-11-07,0.1799,0.1799,0.1799,0.1799,240,0.1799,0.1799,0.1799,0.1799,240,0.0,1.0
2025-11-10,0.1799,0.1799,0.1799,0.1799,25,0.1799,0.1799,0.1799,0.1799,25,0.0,1.0
2025-11-11,0.1799,0.1799,0.1799,0.1799,0,0.1799,0.1799,0.1799,0.1799,0,0.0,1.0
2025-11-12,0.1799,0.1799,0.1799,0.1799,15,0.1799,0.1799,0.1799,0.1799,15,0.0,1.0
2025-11-13,0.1799,0.1799,0.1799,0.1799,0,0.1799,0.1799,0.1799,0.1799,0,0.0,1.0
2025-11-14,0.1799,0.1799,0.1799,0.1799,0,0.1799,0.1799,0.1799,0.1799,0,0.0,1.0
2025-11-17,0.16,0.16,0.16,0.16,1337,0.16,0.16,0.16,0.16,1337,0.0,1.0
2025-11-18,0.16,0.16,0.16,0.16,9900,0.16,0.16,0.16,0.16,9900,0.0,1.0
2025-11-19,0.1401,0.16,0.1302,0.16,27235,0.1401,0.16,0.1302,0.16,27235,0.0,1.0
2025-11-20,0.16,0.16,0.155,0.155,2101,0.16,0.16,0.155,0.155,2101,0.0,1.0
2025-11-21,0.16,0.16,0.16,0.16,2529,0.16,0.16,0.16,0.16,2529,0.0,1.0
2025-11-24,0.16,0.16,0.16,0.16,0,0.16,0.16,0.16,0.16,0,0.0,1.0
2025-11-25,0.16,0.16,0.16,0.16,0,0.16,0.16,0.16,0.16,0,0.0,1.0
2025-11-26,0.16,0.16,0.16,0.16,0,0.16,0.16,0.16,0.16,0,0.0,1.0