date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-10-20,0.16251,0.16251,0.16251,0.16251,105,0.16251,0.16251,0.16251,0.16251,105,0.0,1.0
2025-10-21,0.19,0.1941,0.18,0.18,357848,0.19,0.1941,0.18,0.18,357848,0.0,1.0
2025-10-22,0.25,0.25,0.195,0.195,60976,0.25,0.25,0.195,0.195,60976,0.0,1.0
2025-10-23,0.2,0.2,0.19,0.190001,36058,0.2,0.2,0.19,0.190001,36058,0.0,1.0
2025-10-24,0.22,0.22,0.22,0.22,1102,0.22,0.22,0.22,0.22,1102,0.0,1.0
2025-10-27,0.225,0.225,0.22,0.22,42397,0.225,0.225,0.22,0.22,42397,0.0,1.0
2025-10-28,0.24,0.24,0.225,0.225,521567,0.24,0.24,0.225,0.225,521567,0.0,1.0
2025-10-29,0.200101,0.249899,0.200002,0.249899,969,0.200101,0.249899,0.200002,0.249899,969,0.0,1.0
2025-10-30,0.24,0.24,0.24,0.24,1393,0.24,0.24,0.24,0.24,1393,0.0,1.0
2025-10-31,0.24,0.25,0.2198,0.2198,32836,0.24,0.25,0.2198,0.2198,32836,0.0,1.0
2025-11-03,0.25,0.25,0.24,0.24,54744,0.25,0.25,0.24,0.24,54744,0.0,1.0
2025-11-04,0.235,0.24,0.235,0.24,235907,0.235,0.24,0.235,0.24,235907,0.0,1.0
2025-11-05,0.235,0.235,0.235,0.235,16,0.235,0.235,0.235,0.235,16,0.0,1.0
2025-11-06,0.25,0.25,0.25,0.25,1368,0.25,0.25,0.25,0.25,1368,0.0,1.0
2025-11-07,0.25,0.25,0.25,0.25,0,0.25,0.25,0.25,0.25,0,0.0,1.0
2025-11-10,0.25,0.25,0.25,0.25,62,0.25,0.25,0.25,0.25,62,0.0,1.0
2025-11-11,0.25,0.25,0.25,0.25,50000,0.25,0.25,0.25,0.25,50000,0.0,1.0
2025-11-12,0.25,0.25,0.25,0.25,7,0.25,0.25,0.25,0.25,7,0.0,1.0
2025-11-13,0.23,0.23,0.23,0.23,10027,0.23,0.23,0.23,0.23,10027,0.0,1.0
2025-11-14,0.23,0.23,0.2107,0.23,31896,0.23,0.23,0.2107,0.23,31896,0.0,1.0
2025-11-17,0.2158,0.2158,0.215,0.215,4105,0.2158,0.2158,0.215,0.215,4105,0.0,1.0
2025-11-18,0.2158,0.2158,0.2158,0.2158,16,0.2158,0.2158,0.2158,0.2158,16,0.0,1.0
2025-11-19,0.1936,0.22,0.1936,0.203,13701,0.1936,0.22,0.1936,0.203,13701,0.0,1.0
2025-11-20,0.2399,0.24,0.2118,0.2118,16179,0.2399,0.24,0.2118,0.2118,16179,0.0,1.0
2025-11-21,0.22,0.22,0.22,0.22,106,0.22,0.22,0.22,0.22,106,0.0,1.0
2025-11-24,0.221,0.24,0.221,0.2355,16288,0.221,0.24,0.221,0.2355,16288,0.0,1.0
2025-11-25,0.2222,0.23,0.2193,0.23,88574,0.2222,0.23,0.2193,0.23,88574,0.0,1.0
2025-11-26,0.265,0.31,0.25141,0.31,2051169,0.265,0.31,0.25141,0.31,2051169,0.0,1.0