date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-10-27,0.4199,0.45,0.35,0.35,2328144,0.4199,0.45,0.35,0.35,2328144,0.0,1.0
2025-10-28,0.4,0.422,0.4,0.422,948202,0.4,0.422,0.4,0.422,948202,0.0,1.0
2025-10-29,0.4198,0.42,0.4,0.42,406250,0.4198,0.42,0.4,0.42,406250,0.0,1.0
2025-10-30,0.4,0.4,0.4,0.4,86394,0.4,0.4,0.4,0.4,86394,0.0,1.0
2025-10-31,0.4026,0.42,0.4,0.42,142968,0.4026,0.42,0.4,0.42,142968,0.0,1.0
2025-11-03,0.4001,0.4002,0.4001,0.4002,15311,0.4001,0.4002,0.4001,0.4002,15311,0.0,1.0
2025-11-04,0.3888,0.3894,0.38,0.3801,5248,0.3888,0.3894,0.38,0.3801,5248,0.0,1.0
2025-11-05,0.385001,0.39,0.385001,0.39,1900,0.385001,0.39,0.385001,0.39,1900,0.0,1.0
2025-11-06,0.4,0.42,0.38,0.38,37340,0.4,0.42,0.38,0.38,37340,0.0,1.0
2025-11-07,0.4,0.4,0.4,0.4,45000,0.4,0.4,0.4,0.4,45000,0.0,1.0
2025-11-10,0.41,0.42,0.4,0.4,15286,0.41,0.42,0.4,0.4,15286,0.0,1.0
2025-11-11,0.4015,0.4231,0.4001,0.4231,1207,0.4015,0.4231,0.4001,0.4231,1207,0.0,1.0
2025-11-12,0.4,0.4,0.39,0.4,15800,0.4,0.4,0.39,0.4,15800,0.0,1.0
2025-11-13,0.4,0.4,0.4,0.4,0,0.4,0.4,0.4,0.4,0,0.0,1.0
2025-11-14,0.4,0.4,0.4,0.4,3300,0.4,0.4,0.4,0.4,3300,0.0,1.0
2025-11-17,0.3675,0.4296,0.3675,0.4296,40560,0.3675,0.4296,0.3675,0.4296,40560,0.0,1.0
2025-11-18,0.368,0.4,0.368,0.4,4156,0.368,0.4,0.368,0.4,4156,0.0,1.0
2025-11-19,0.368,0.368,0.368,0.368,0,0.368,0.368,0.368,0.368,0,0.0,1.0
2025-11-20,0.4,0.4,0.4,0.4,31818,0.4,0.4,0.4,0.4,31818,0.0,1.0
2025-11-21,0.4,0.4,0.3961,0.3961,1302,0.4,0.4,0.3961,0.3961,1302,0.0,1.0
2025-11-24,0.38,0.3827,0.38,0.3827,6466,0.38,0.3827,0.38,0.3827,6466,0.0,1.0
2025-11-25,0.38,0.38,0.38,0.38,0,0.38,0.38,0.38,0.38,0,0.0,1.0
2025-11-26,0.38,0.38,0.38,0.38,0,0.38,0.38,0.38,0.38,0,0.0,1.0