date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-09-26,0.16,0.16,0.16,0.16,3783,0.16,0.16,0.16,0.16,3783,0.0,1.0
2025-09-29,0.158,0.163,0.15,0.163,4543,0.158,0.163,0.15,0.163,4543,0.0,1.0
2025-09-30,0.1614,0.163,0.1614,0.163,400,0.1614,0.163,0.1614,0.163,400,0.0,1.0
2025-10-01,0.16,0.164,0.16,0.164,1000,0.16,0.164,0.16,0.164,1000,0.0,1.0
2025-10-02,0.168,0.168,0.16,0.163,41300,0.168,0.168,0.16,0.163,41300,0.0,1.0
2025-10-03,0.165,0.175,0.165,0.165,5500,0.165,0.175,0.165,0.165,5500,0.0,1.0
2025-10-06,0.17,0.17,0.165,0.165,49713,0.17,0.17,0.165,0.165,49713,0.0,1.0
2025-10-07,0.1851,0.209,0.18,0.2032,18325,0.1851,0.209,0.18,0.2032,18325,0.0,1.0
2025-10-08,0.1851,0.1851,0.1851,0.1851,0,0.1851,0.1851,0.1851,0.1851,0,0.0,1.0
2025-10-09,0.19,0.2,0.1899,0.19,41076,0.19,0.2,0.1899,0.19,41076,0.0,1.0
2025-10-10,0.1636,0.2,0.1636,0.2,1242,0.1636,0.2,0.1636,0.2,1242,0.0,1.0
2025-10-13,0.19,0.195,0.19,0.19,18142,0.19,0.195,0.19,0.19,18142,0.0,1.0
2025-10-14,0.2,0.2,0.16,0.175,34959,0.2,0.2,0.16,0.175,34959,0.0,1.0
2025-10-15,0.2,0.2,0.2,0.2,3480,0.2,0.2,0.2,0.2,3480,0.0,1.0
2025-10-16,0.195,0.2,0.18,0.2,21181,0.195,0.2,0.18,0.2,21181,0.0,1.0
2025-10-17,0.183651,0.19,0.18,0.19,3742,0.183651,0.19,0.18,0.19,3742,0.0,1.0
2025-10-20,0.183651,0.183651,0.183651,0.183651,6,0.183651,0.183651,0.183651,0.183651,6,0.0,1.0
2025-10-21,0.183651,0.183651,0.183651,0.183651,0,0.183651,0.183651,0.183651,0.183651,0,0.0,1.0
2025-10-22,0.183651,0.183651,0.183651,0.183651,167839,0.183651,0.183651,0.183651,0.183651,167839,0.0,1.0
2025-10-23,0.183651,0.183651,0.183651,0.183651,0,0.183651,0.183651,0.183651,0.183651,0,0.0,1.0
2025-10-24,0.19,0.19,0.19,0.19,2812,0.19,0.19,0.19,0.19,2812,0.0,1.0
2025-10-27,0.2,0.2,0.19,0.19,20358,0.2,0.2,0.19,0.19,20358,0.0,1.0
2025-10-28,0.2,0.2,0.2,0.2,10168,0.2,0.2,0.2,0.2,10168,0.0,1.0
2025-10-29,0.1944,0.1944,0.1944,0.1944,500,0.1944,0.1944,0.1944,0.1944,500,0.0,1.0
2025-10-30,0.1944,0.1944,0.1944,0.1944,0,0.1944,0.1944,0.1944,0.1944,0,0.0,1.0
2025-10-31,0.2,0.2,0.2,0.2,67619,0.2,0.2,0.2,0.2,67619,0.0,1.0
2025-11-03,0.199,0.199,0.199,0.199,500,0.199,0.199,0.199,0.199,500,0.0,1.0
2025-11-04,0.1945,0.1945,0.19,0.19,4250,0.1945,0.1945,0.19,0.19,4250,0.0,1.0
2025-11-05,0.1945,0.1945,0.1945,0.1945,51,0.1945,0.1945,0.1945,0.1945,51,0.0,1.0
2025-11-06,0.2,0.2,0.19,0.19,100000,0.2,0.2,0.19,0.19,100000,0.0,1.0
2025-11-07,0.2,0.2,0.2,0.2,0,0.2,0.2,0.2,0.2,0,0.0,1.0
2025-11-10,0.25,0.29,0.2,0.2,325617,0.25,0.29,0.2,0.2,325617,0.0,1.0
2025-11-11,0.25,0.2661,0.235,0.25,62661,0.25,0.2661,0.235,0.25,62661,0.0,1.0
2025-11-12,0.25,0.2528,0.25,0.25,29406,0.25,0.2528,0.25,0.25,29406,0.0,1.0
2025-11-13,0.25,0.25,0.25,0.25,74,0.25,0.25,0.25,0.25,74,0.0,1.0
2025-11-14,0.25,0.25,0.25,0.25,2243,0.25,0.25,0.25,0.25,2243,0.0,1.0
2025-11-17,0.25,0.26,0.25,0.25,39387,0.25,0.26,0.25,0.25,39387,0.0,1.0
2025-11-18,0.22,0.25,0.22,0.25,4618,0.22,0.25,0.22,0.25,4618,0.0,1.0
2025-11-19,0.39,0.48,0.36,0.48,3817055,0.39,0.48,0.36,0.48,3817055,0.0,1.0
2025-11-20,0.36,0.39,0.3557,0.38,468035,0.36,0.39,0.3557,0.38,468035,0.0,1.0
2025-11-21,0.38,0.38,0.345,0.38,22207,0.38,0.38,0.345,0.38,22207,0.0,1.0
2025-11-24,0.3791,0.38,0.35,0.36,15330,0.3791,0.38,0.35,0.36,15330,0.0,1.0
2025-11-25,0.35,0.38,0.32,0.35,338419,0.35,0.38,0.32,0.35,338419,0.0,1.0
2025-11-26,0.35,0.38,0.32,0.35,25986,0.35,0.38,0.32,0.35,25986,0.0,1.0