date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-10-27,2.45,2.45,2.385,2.4,16431,2.45,2.45,2.385,2.4,16431,0.0,1.0
2025-10-28,2.36,2.3788,2.36,2.3788,487,2.36,2.3788,2.36,2.3788,487,0.0,1.0
2025-10-29,2.3201,2.3201,2.31,2.31,1568,2.3201,2.3201,2.31,2.31,1568,0.0,1.0
2025-10-30,2.55,2.55,2.42,2.43,173310,2.55,2.55,2.42,2.43,173310,0.0,1.0
2025-10-31,2.5,2.5,2.49,2.5,11700,2.5,2.5,2.49,2.5,11700,0.0,1.0
2025-11-03,2.6,2.6,2.55,2.55,1382,2.6,2.6,2.55,2.55,1382,0.0,1.0
2025-11-04,2.47,2.51,2.47,2.51,3944,2.47,2.51,2.47,2.51,3944,0.0,1.0
2025-11-05,2.5,2.5,2.5,2.5,5400,2.5,2.5,2.5,2.5,5400,0.0,1.0
2025-11-06,2.5,2.5,2.5,2.5,6,2.5,2.5,2.5,2.5,6,0.0,1.0
2025-11-07,2.5,2.5,2.5,2.5,33300,2.5,2.5,2.5,2.5,33300,0.0,1.0
2025-11-10,2.5,2.5,2.5,2.5,0,2.5,2.5,2.5,2.5,0,0.0,1.0
2025-11-11,2.5,2.5,2.5,2.5,1000,2.5,2.5,2.5,2.5,1000,0.0,1.0
2025-11-12,2.5,2.5,2.5,2.5,1700,2.5,2.5,2.5,2.5,1700,0.0,1.0
2025-11-13,2.22,2.22,2.22,2.22,100,2.22,2.22,2.22,2.22,100,0.0,1.0
2025-11-14,2.5,2.5,2.39,2.39,1683,2.5,2.5,2.39,2.39,1683,0.0,1.0
2025-11-17,2.5,2.5054,2.5,2.5054,17112,2.5,2.5054,2.5,2.5054,17112,0.0,1.0
2025-11-18,2.525,2.525,2.5005,2.506,1877,2.525,2.525,2.5005,2.506,1877,0.0,1.0
2025-11-19,2.525,2.525,2.525,2.525,1100,2.525,2.525,2.525,2.525,1100,0.0,1.0
2025-11-20,2.52,2.52,2.52,2.52,1723,2.52,2.52,2.52,2.52,1723,0.0,1.0
2025-11-21,2.5,2.51,2.5,2.51,530,2.5,2.51,2.5,2.51,530,0.0,1.0
2025-11-24,2.5,2.5,2.5,2.5,200,2.5,2.5,2.5,2.5,200,0.0,1.0
2025-11-25,2.52,2.52,2.52,2.52,348,2.52,2.52,2.52,2.52,348,0.0,1.0
2025-11-26,2.52,2.52,2.52,2.52,282,2.52,2.52,2.52,2.52,282,0.0,1.0