date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-10-06,0.235,0.235,0.2349,0.235,14595,0.235,0.235,0.2349,0.235,14595,0.0,1.0
2025-10-07,0.2599,0.2599,0.23,0.24,53809,0.2599,0.2599,0.23,0.24,53809,0.0,1.0
2025-10-08,0.29,0.3,0.28,0.3,3316,0.29,0.3,0.28,0.3,3316,0.0,1.0
2025-10-09,0.244,0.29,0.244,0.29,2272,0.244,0.29,0.244,0.29,2272,0.0,1.0
2025-10-10,0.245,0.25,0.24,0.2487,16239,0.245,0.25,0.24,0.2487,16239,0.0,1.0
2025-10-13,0.25,0.25,0.24,0.24,3559,0.25,0.25,0.24,0.24,3559,0.0,1.0
2025-10-14,0.27,0.27,0.25,0.25,79564,0.27,0.27,0.25,0.25,79564,0.0,1.0
2025-10-15,0.2678,0.28,0.25,0.27,9889,0.2678,0.28,0.25,0.27,9889,0.0,1.0
2025-10-16,0.28,0.28,0.26,0.26,10686,0.28,0.28,0.26,0.26,10686,0.0,1.0
2025-10-17,0.272501,0.272501,0.26,0.26,2765,0.272501,0.272501,0.26,0.26,2765,0.0,1.0
2025-10-20,0.27001,0.27001,0.27,0.27,885,0.27001,0.27001,0.27,0.27,885,0.0,1.0
2025-10-21,0.28,0.28,0.28,0.28,1500,0.28,0.28,0.28,0.28,1500,0.0,1.0
2025-10-22,0.2766,0.2766,0.27,0.27,333163,0.2766,0.2766,0.27,0.27,333163,0.0,1.0
2025-10-23,0.28,0.28,0.28,0.28,14792,0.28,0.28,0.28,0.28,14792,0.0,1.0
2025-10-24,0.2999,0.2999,0.288501,0.296,3595,0.2999,0.2999,0.288501,0.296,3595,0.0,1.0
2025-10-27,0.2999,0.2999,0.2999,0.2999,0,0.2999,0.2999,0.2999,0.2999,0,0.0,1.0
2025-10-28,0.3,0.3,0.3,0.3,4053,0.3,0.3,0.3,0.3,4053,0.0,1.0
2025-10-29,0.2902,0.3,0.2901,0.2901,4503,0.2902,0.3,0.2901,0.2901,4503,0.0,1.0
2025-10-30,0.3,0.3,0.3,0.3,335,0.3,0.3,0.3,0.3,335,0.0,1.0
2025-10-31,0.3,0.3,0.3,0.3,0,0.3,0.3,0.3,0.3,0,0.0,1.0
2025-11-03,0.3,0.3,0.3,0.3,0,0.3,0.3,0.3,0.3,0,0.0,1.0
2025-11-04,0.2938,0.2938,0.2938,0.2938,3715,0.2938,0.2938,0.2938,0.2938,3715,0.0,1.0
2025-11-05,0.2773,0.29,0.27,0.29,160953,0.2773,0.29,0.27,0.29,160953,0.0,1.0
2025-11-06,0.2773,0.2773,0.2701,0.2765,3122,0.2773,0.2773,0.2701,0.2765,3122,0.0,1.0
2025-11-07,0.2773,0.2773,0.2773,0.2773,42,0.2773,0.2773,0.2773,0.2773,42,0.0,1.0
2025-11-10,0.2773,0.2773,0.2773,0.2773,0,0.2773,0.2773,0.2773,0.2773,0,0.0,1.0
2025-11-11,0.275,0.28,0.2695,0.28,18631,0.275,0.28,0.2695,0.28,18631,0.0,1.0
2025-11-12,0.1925,0.28,0.1925,0.28,76708,0.1925,0.28,0.1925,0.28,76708,0.0,1.0
2025-11-13,0.28,0.28,0.28,0.28,175,0.28,0.28,0.28,0.28,175,0.0,1.0
2025-11-14,0.28,0.29,0.28,0.29,3711,0.28,0.29,0.28,0.29,3711,0.0,1.0
2025-11-17,0.27,0.270101,0.27,0.27,9964,0.27,0.270101,0.27,0.27,9964,0.0,1.0
2025-11-18,0.27,0.27,0.25,0.27,9525,0.27,0.27,0.25,0.27,9525,0.0,1.0
2025-11-19,0.2615,0.27,0.249,0.27,59958,0.2615,0.27,0.249,0.27,59958,0.0,1.0
2025-11-20,0.2615,0.2615,0.2615,0.2615,0,0.2615,0.2615,0.2615,0.2615,0,0.0,1.0
2025-11-21,0.28,0.28,0.26,0.26,934,0.28,0.28,0.26,0.26,934,0.0,1.0
2025-11-24,0.28,0.28,0.28,0.28,0,0.28,0.28,0.28,0.28,0,0.0,1.0
2025-11-25,0.27,0.27,0.25,0.27,11702,0.27,0.27,0.25,0.27,11702,0.0,1.0
2025-11-26,0.27,0.27,0.27,0.27,0,0.27,0.27,0.27,0.27,0,0.0,1.0