date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-08-19,0.1104,0.1301,0.1102,0.1301,6275,0.1104,0.1301,0.1102,0.1301,6275,0.0,1.0
2025-08-20,0.145,0.145,0.1102,0.111,100353,0.145,0.145,0.1102,0.111,100353,0.0,1.0
2025-08-21,0.121,0.1665,0.1201,0.1665,90187,0.121,0.1665,0.1201,0.1665,90187,0.0,1.0
2025-08-22,0.12,0.1305,0.1105,0.121,127248,0.12,0.1305,0.1105,0.121,127248,0.0,1.0
2025-08-25,0.125,0.1299,0.125,0.1299,3350,0.125,0.1299,0.125,0.1299,3350,0.0,1.0
2025-08-26,0.1124,0.1124,0.1124,0.1124,20140,0.1124,0.1124,0.1124,0.1124,20140,0.0,1.0
2025-08-27,0.1124,0.1124,0.1124,0.1124,0,0.1124,0.1124,0.1124,0.1124,0,0.0,1.0
2025-08-28,0.13,0.13,0.1106,0.1106,71348,0.13,0.13,0.1106,0.1106,71348,0.0,1.0
2025-08-29,0.13,0.13,0.13,0.13,10,0.13,0.13,0.13,0.13,10,0.0,1.0
2025-09-02,0.13,0.13,0.13,0.13,33,0.13,0.13,0.13,0.13,33,0.0,1.0
2025-09-03,0.1308,0.1308,0.12,0.12,75527,0.1308,0.1308,0.12,0.12,75527,0.0,1.0
2025-09-04,0.1308,0.1308,0.1308,0.1308,21,0.1308,0.1308,0.1308,0.1308,21,0.0,1.0
2025-09-05,0.1308,0.1308,0.1308,0.1308,11,0.1308,0.1308,0.1308,0.1308,11,0.0,1.0
2025-09-08,0.1308,0.1308,0.1308,0.1308,101,0.1308,0.1308,0.1308,0.1308,101,0.0,1.0
2025-09-09,0.1308,0.1308,0.1308,0.1308,1,0.1308,0.1308,0.1308,0.1308,1,0.0,1.0
2025-09-10,0.1308,0.1308,0.1308,0.1308,0,0.1308,0.1308,0.1308,0.1308,0,0.0,1.0
2025-09-11,0.1308,0.1308,0.1308,0.1308,800,0.1308,0.1308,0.1308,0.1308,800,0.0,1.0
2025-09-12,0.1308,0.1308,0.130799,0.130799,1630,0.1308,0.1308,0.130799,0.130799,1630,0.0,1.0
2025-09-15,0.1308,0.1308,0.1308,0.1308,0,0.1308,0.1308,0.1308,0.1308,0,0.0,1.0
2025-09-16,0.1308,0.1308,0.1308,0.1308,0,0.1308,0.1308,0.1308,0.1308,0,0.0,1.0
2025-09-17,0.1308,0.1308,0.1308,0.1308,1906,0.1308,0.1308,0.1308,0.1308,1906,0.0,1.0
2025-09-18,0.1159,0.1159,0.1159,0.1159,300,0.1159,0.1159,0.1159,0.1159,300,0.0,1.0
2025-09-19,0.1308,0.1308,0.13,0.13,37747,0.1308,0.1308,0.13,0.13,37747,0.0,1.0
2025-09-22,0.139,0.139,0.135,0.135,77440,0.139,0.139,0.135,0.135,77440,0.0,1.0
2025-09-23,0.1254,0.137,0.1251,0.137,29900,0.1254,0.137,0.1251,0.137,29900,0.0,1.0
2025-09-24,0.1254,0.1254,0.1254,0.1254,8,0.1254,0.1254,0.1254,0.1254,8,0.0,1.0
2025-09-25,0.1254,0.1254,0.1254,0.1254,0,0.1254,0.1254,0.1254,0.1254,0,0.0,1.0
2025-09-26,0.1254,0.1254,0.1254,0.1254,8,0.1254,0.1254,0.1254,0.1254,8,0.0,1.0
2025-09-29,0.139,0.18,0.139,0.18,5178,0.139,0.18,0.139,0.18,5178,0.0,1.0
2025-09-30,0.15,0.2,0.15,0.2,2155,0.15,0.2,0.15,0.2,2155,0.0,1.0
2025-10-01,0.15,0.15,0.15,0.15,198,0.15,0.15,0.15,0.15,198,0.0,1.0
2025-10-02,0.15,0.15,0.15,0.15,51,0.15,0.15,0.15,0.15,51,0.0,1.0
2025-10-03,0.15,0.15,0.15,0.15,50,0.15,0.15,0.15,0.15,50,0.0,1.0
2025-10-06,0.15,0.16,0.15,0.16,1000,0.15,0.16,0.15,0.16,1000,0.0,1.0
2025-10-07,0.1973,0.1973,0.1973,0.1973,1230,0.1973,0.1973,0.1973,0.1973,1230,0.0,1.0
2025-10-08,0.2,0.2,0.2,0.2,2075,0.2,0.2,0.2,0.2,2075,0.0,1.0
2025-10-09,0.2,0.2,0.2,0.2,98,0.2,0.2,0.2,0.2,98,0.0,1.0
2025-10-10,0.2,0.2,0.2,0.2,8,0.2,0.2,0.2,0.2,8,0.0,1.0
2025-10-13,0.1305,0.18,0.1305,0.18,1566,0.1305,0.18,0.1305,0.18,1566,0.0,1.0
2025-10-14,0.1327,0.18,0.1327,0.18,763,0.1327,0.18,0.1327,0.18,763,0.0,1.0
2025-10-15,0.163999,0.1699,0.162,0.162,1233,0.163999,0.1699,0.162,0.162,1233,0.0,1.0
2025-10-16,0.163999,0.163999,0.163999,0.163999,127,0.163999,0.163999,0.163999,0.163999,127,0.0,1.0
2025-10-17,0.163999,0.163999,0.163999,0.163999,0,0.163999,0.163999,0.163999,0.163999,0,0.0,1.0
2025-10-20,0.163999,0.163999,0.163999,0.163999,47,0.163999,0.163999,0.163999,0.163999,47,0.0,1.0
2025-10-21,0.163999,0.163999,0.163999,0.163999,0,0.163999,0.163999,0.163999,0.163999,0,0.0,1.0
2025-10-22,0.1485,0.19,0.14,0.153,146544,0.1485,0.19,0.14,0.153,146544,0.0,1.0
2025-10-23,0.1485,0.1485,0.1485,0.1485,9,0.1485,0.1485,0.1485,0.1485,9,0.0,1.0
2025-10-24,0.1485,0.1485,0.1485,0.1485,0,0.1485,0.1485,0.1485,0.1485,0,0.0,1.0
2025-10-27,0.1485,0.1485,0.1485,0.1485,0,0.1485,0.1485,0.1485,0.1485,0,0.0,1.0
2025-10-28,0.1485,0.1485,0.1485,0.1485,0,0.1485,0.1485,0.1485,0.1485,0,0.0,1.0
2025-10-29,0.18,0.18,0.156337,0.156337,213,0.18,0.18,0.156337,0.156337,213,0.0,1.0
2025-10-30,0.23,0.23,0.182,0.182,2729,0.23,0.23,0.182,0.182,2729,0.0,1.0
2025-10-31,0.2211,0.232,0.2211,0.232,7997,0.2211,0.232,0.2211,0.232,7997,0.0,1.0
2025-11-03,0.21,0.21,0.2,0.2,14359,0.21,0.21,0.2,0.2,14359,0.0,1.0
2025-11-04,0.21,0.21,0.21,0.21,9,0.21,0.21,0.21,0.21,9,0.0,1.0
2025-11-05,0.2212,0.26,0.2212,0.232,658,0.2212,0.26,0.2212,0.232,658,0.0,1.0
2025-11-06,0.2526,0.28,0.2526,0.28,2315,0.2526,0.28,0.2526,0.28,2315,0.0,1.0
2025-11-07,0.1801,0.1801,0.18,0.18,478,0.1801,0.1801,0.18,0.18,478,0.0,1.0
2025-11-10,0.18,0.18,0.18,0.18,100,0.18,0.18,0.18,0.18,100,0.0,1.0
2025-11-11,0.18,0.18,0.18,0.18,0,0.18,0.18,0.18,0.18,0,0.0,1.0
2025-11-12,0.26,0.26,0.135,0.156,1809,0.26,0.26,0.135,0.156,1809,0.0,1.0
2025-11-13,0.17,0.22,0.15,0.22,4228,0.17,0.22,0.15,0.22,4228,0.0,1.0
2025-11-14,0.17,0.17,0.17,0.17,148,0.17,0.17,0.17,0.17,148,0.0,1.0
2025-11-17,0.17,0.17,0.17,0.17,24,0.17,0.17,0.17,0.17,24,0.0,1.0
2025-11-18,0.17,0.17,0.17,0.17,19,0.17,0.17,0.17,0.17,19,0.0,1.0
2025-11-19,0.17,0.17,0.17,0.17,0,0.17,0.17,0.17,0.17,0,0.0,1.0
2025-11-20,0.199,0.199,0.199,0.199,305,0.199,0.199,0.199,0.199,305,0.0,1.0
2025-11-21,0.199,0.199,0.199,0.199,31,0.199,0.199,0.199,0.199,31,0.0,1.0
2025-11-24,0.1781,0.1781,0.15,0.17,3961,0.1781,0.1781,0.15,0.17,3961,0.0,1.0
2025-11-25,0.2,0.2169,0.178,0.178,31345,0.2,0.2169,0.178,0.178,31345,0.0,1.0
2025-11-26,0.1673,0.1696,0.13,0.15,138697,0.1673,0.1696,0.13,0.15,138697,0.0,1.0