date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-09-09,0.14,0.14,0.14,0.14,48784,0.14,0.14,0.14,0.14,48784,0.0,1.0
2025-09-10,0.15,0.15,0.15,0.15,208,0.15,0.15,0.15,0.15,208,0.0,1.0
2025-09-11,0.14,0.14,0.14,0.14,400,0.14,0.14,0.14,0.14,400,0.0,1.0
2025-09-12,0.13,0.132,0.13,0.132,3552,0.13,0.132,0.13,0.132,3552,0.0,1.0
2025-09-15,0.1401,0.15,0.1399,0.14,15613,0.1401,0.15,0.1399,0.14,15613,0.0,1.0
2025-09-16,0.17,0.17,0.17,0.17,3800,0.17,0.17,0.17,0.17,3800,0.0,1.0
2025-09-17,0.17,0.17,0.16,0.16,4107,0.17,0.17,0.16,0.16,4107,0.0,1.0
2025-09-18,0.17,0.17,0.17,0.17,12,0.17,0.17,0.17,0.17,12,0.0,1.0
2025-09-19,0.17,0.17,0.17,0.17,0,0.17,0.17,0.17,0.17,0,0.0,1.0
2025-09-22,0.17,0.17,0.17,0.17,0,0.17,0.17,0.17,0.17,0,0.0,1.0
2025-09-23,0.17,0.17,0.17,0.17,15,0.17,0.17,0.17,0.17,15,0.0,1.0
2025-09-24,0.16,0.18,0.16,0.18,300,0.16,0.18,0.16,0.18,300,0.0,1.0
2025-09-25,0.16,0.16,0.16,0.16,0,0.16,0.16,0.16,0.16,0,0.0,1.0
2025-09-26,0.146,0.16,0.145,0.1565,37600,0.146,0.16,0.145,0.1565,37600,0.0,1.0
2025-09-29,0.146,0.146,0.146,0.146,25,0.146,0.146,0.146,0.146,25,0.0,1.0
2025-09-30,0.1401,0.15,0.14,0.14,50607,0.1401,0.15,0.14,0.14,50607,0.0,1.0
2025-10-01,0.1401,0.1401,0.1401,0.1401,10,0.1401,0.1401,0.1401,0.1401,10,0.0,1.0
2025-10-02,0.1646,0.1646,0.1401,0.1401,25989,0.1646,0.1646,0.1401,0.1401,25989,0.0,1.0
2025-10-03,0.1646,0.1646,0.1646,0.1646,0,0.1646,0.1646,0.1646,0.1646,0,0.0,1.0
2025-10-06,0.1646,0.1646,0.1646,0.1646,57,0.1646,0.1646,0.1646,0.1646,57,0.0,1.0
2025-10-07,0.15,0.15,0.15,0.15,110,0.15,0.15,0.15,0.15,110,0.0,1.0
2025-10-08,0.15,0.15,0.15,0.15,0,0.15,0.15,0.15,0.15,0,0.0,1.0
2025-10-09,0.15,0.15,0.15,0.15,0,0.15,0.15,0.15,0.15,0,0.0,1.0
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
2025-10-13,0.15,0.15,0.15,0.15,122,0.15,0.15,0.15,0.15,122,0.0,1.0
2025-10-14,0.15,0.15,0.15,0.15,60,0.15,0.15,0.15,0.15,60,0.0,1.0
2025-10-15,0.17,0.17,0.15,0.166,1000,0.17,0.17,0.15,0.166,1000,0.0,1.0
2025-10-16,0.16,0.16,0.1537,0.1537,18632,0.16,0.16,0.1537,0.1537,18632,0.0,1.0
2025-10-17,0.16,0.16,0.16,0.16,0,0.16,0.16,0.16,0.16,0,0.0,1.0
2025-10-20,0.16,0.16,0.16,0.16,91,0.16,0.16,0.16,0.16,91,0.0,1.0
2025-10-21,0.153,0.153,0.153,0.153,107,0.153,0.153,0.153,0.153,107,0.0,1.0
2025-10-22,0.153,0.153,0.153,0.153,35966,0.153,0.153,0.153,0.153,35966,0.0,1.0
2025-10-23,0.153,0.153,0.153,0.153,0,0.153,0.153,0.153,0.153,0,0.0,1.0
2025-10-24,0.16,0.16,0.159,0.159,1237,0.16,0.16,0.159,0.159,1237,0.0,1.0
2025-10-27,0.1501,0.1501,0.1501,0.1501,109,0.1501,0.1501,0.1501,0.1501,109,0.0,1.0
2025-10-28,0.1501,0.1501,0.1501,0.1501,244,0.1501,0.1501,0.1501,0.1501,244,0.0,1.0
2025-10-29,0.1501,0.1501,0.1501,0.1501,0,0.1501,0.1501,0.1501,0.1501,0,0.0,1.0
2025-10-30,0.1501,0.1501,0.1501,0.1501,0,0.1501,0.1501,0.1501,0.1501,0,0.0,1.0
2025-10-31,0.14,0.1566,0.14,0.1501,144943,0.14,0.1566,0.14,0.1501,144943,0.0,1.0
2025-11-03,0.1401,0.1566,0.1401,0.15,156500,0.1401,0.1566,0.1401,0.15,156500,0.0,1.0
2025-11-04,0.1401,0.1401,0.1401,0.1401,0,0.1401,0.1401,0.1401,0.1401,0,0.0,1.0
2025-11-05,0.1401,0.1401,0.1401,0.1401,0,0.1401,0.1401,0.1401,0.1401,0,0.0,1.0
2025-11-06,0.16,0.16,0.1566,0.1566,915,0.16,0.16,0.1566,0.1566,915,0.0,1.0
2025-11-07,0.16,0.16,0.16,0.16,0,0.16,0.16,0.16,0.16,0,0.0,1.0
2025-11-10,0.16,0.16,0.16,0.16,65,0.16,0.16,0.16,0.16,65,0.0,1.0
2025-11-11,0.16,0.16,0.16,0.16,0,0.16,0.16,0.16,0.16,0,0.0,1.0
2025-11-12,0.16,0.16,0.16,0.16,0,0.16,0.16,0.16,0.16,0,0.0,1.0
2025-11-13,0.16,0.16,0.16,0.16,0,0.16,0.16,0.16,0.16,0,0.0,1.0
2025-11-14,0.16,0.16,0.16,0.16,56,0.16,0.16,0.16,0.16,56,0.0,1.0
2025-11-17,0.16,0.16,0.16,0.16,0,0.16,0.16,0.16,0.16,0,0.0,1.0
2025-11-18,0.16,0.16,0.16,0.16,6000,0.16,0.16,0.16,0.16,6000,0.0,1.0
2025-11-19,0.15,0.16,0.15,0.16,101853,0.15,0.16,0.15,0.16,101853,0.0,1.0
2025-11-20,0.15,0.15,0.15,0.15,10,0.15,0.15,0.15,0.15,10,0.0,1.0
2025-11-21,0.15,0.15,0.15,0.15,0,0.15,0.15,0.15,0.15,0,0.0,1.0
2025-11-24,0.165,0.165,0.1645,0.1645,800,0.165,0.165,0.1645,0.1645,800,0.0,1.0
2025-11-25,0.165,0.165,0.165,0.165,0,0.165,0.165,0.165,0.165,0,0.0,1.0
2025-11-26,0.165,0.165,0.165,0.165,0,0.165,0.165,0.165,0.165,0,0.0,1.0