date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-10-23,0.18,0.18,0.15,0.15,311104,0.18,0.18,0.15,0.15,311104,0.0,1.0
2025-10-24,0.15,0.18,0.15,0.18,206967,0.15,0.18,0.15,0.18,206967,0.0,1.0
2025-10-27,0.161,0.161,0.1501,0.154,364234,0.161,0.161,0.1501,0.154,364234,0.0,1.0
2025-10-28,0.1525,0.1546,0.1525,0.1546,698,0.1525,0.1546,0.1525,0.1546,698,0.0,1.0
2025-10-29,0.164899,0.164899,0.15,0.1519,20107,0.164899,0.164899,0.15,0.1519,20107,0.0,1.0
2025-10-30,0.1649,0.1649,0.16,0.16,32440,0.1649,0.1649,0.16,0.16,32440,0.0,1.0
2025-10-31,0.1515,0.16,0.1515,0.16,12163,0.1515,0.16,0.1515,0.16,12163,0.0,1.0
2025-11-03,0.1649,0.165,0.1649,0.165,2092,0.1649,0.165,0.1649,0.165,2092,0.0,1.0
2025-11-04,0.15,0.161,0.15,0.15,201400,0.15,0.161,0.15,0.15,201400,0.0,1.0
2025-11-05,0.155,0.16,0.151651,0.16,1011,0.155,0.16,0.151651,0.16,1011,0.0,1.0
2025-11-06,0.16,0.16,0.1599,0.16,236013,0.16,0.16,0.1599,0.16,236013,0.0,1.0
2025-11-07,0.182,0.185,0.1792,0.1792,2696,0.182,0.185,0.1792,0.1792,2696,0.0,1.0
2025-11-10,0.185,0.185,0.18,0.18,147668,0.185,0.185,0.18,0.18,147668,0.0,1.0
2025-11-11,0.185,0.185,0.185,0.185,20,0.185,0.185,0.185,0.185,20,0.0,1.0
2025-11-12,0.185,0.185,0.185,0.185,0,0.185,0.185,0.185,0.185,0,0.0,1.0
2025-11-13,0.15,0.1522,0.15,0.1522,4910,0.15,0.1522,0.15,0.1522,4910,0.0,1.0
2025-11-14,0.15,0.15,0.15,0.15,0,0.15,0.15,0.15,0.15,0,0.0,1.0
2025-11-17,0.15,0.15,0.15,0.15,0,0.15,0.15,0.15,0.15,0,0.0,1.0
2025-11-18,0.1501,0.1551,0.1501,0.1551,751,0.1501,0.1551,0.1501,0.1551,751,0.0,1.0
2025-11-19,0.1501,0.1501,0.1501,0.1501,0,0.1501,0.1501,0.1501,0.1501,0,0.0,1.0
2025-11-20,0.1501,0.1501,0.1501,0.1501,0,0.1501,0.1501,0.1501,0.1501,0,0.0,1.0
2025-11-21,0.1501,0.1501,0.1501,0.1501,0,0.1501,0.1501,0.1501,0.1501,0,0.0,1.0
2025-11-24,0.1518,0.1518,0.1518,0.1518,108,0.1518,0.1518,0.1518,0.1518,108,0.0,1.0
2025-11-25,0.1518,0.1518,0.1518,0.1518,0,0.1518,0.1518,0.1518,0.1518,0,0.0,1.0
2025-11-26,0.1518,0.1518,0.1518,0.1518,0,0.1518,0.1518,0.1518,0.1518,0,0.0,1.0