date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-10-03,0.16,0.16,0.16,0.16,99600,0.16,0.16,0.16,0.16,99600,0.0,1.0
2025-10-06,0.1515,0.17,0.1515,0.17,4900,0.1515,0.17,0.1515,0.17,4900,0.0,1.0
2025-10-07,0.2501,0.2501,0.1601,0.1601,600,0.2501,0.2501,0.1601,0.1601,600,0.0,1.0
2025-10-08,0.18005,0.21,0.15,0.1648,29060,0.18005,0.21,0.15,0.1648,29060,0.0,1.0
2025-10-09,0.19,0.19,0.1501,0.19,64573,0.19,0.19,0.1501,0.19,64573,0.0,1.0
2025-10-10,0.1515,0.18,0.1515,0.1712,2060,0.1515,0.18,0.1515,0.1712,2060,0.0,1.0
2025-10-13,0.1658,0.19,0.1501,0.1501,33970,0.1658,0.19,0.1501,0.1501,33970,0.0,1.0
2025-10-14,0.17,0.17,0.1595,0.17,11511,0.17,0.17,0.1595,0.17,11511,0.0,1.0
2025-10-15,0.165,0.182,0.16,0.1819,4922,0.165,0.182,0.16,0.1819,4922,0.0,1.0
2025-10-16,0.16,0.17,0.15,0.17,16395,0.16,0.17,0.15,0.17,16395,0.0,1.0
2025-10-17,0.1532,0.16,0.1486,0.1486,4945,0.1532,0.16,0.1486,0.1486,4945,0.0,1.0
2025-10-20,0.16,0.16,0.16,0.16,992,0.16,0.16,0.16,0.16,992,0.0,1.0
2025-10-21,0.16,0.16,0.1574,0.16,60154,0.16,0.16,0.1574,0.16,60154,0.0,1.0
2025-10-22,0.16,0.16,0.155,0.155,32994,0.16,0.16,0.155,0.155,32994,0.0,1.0
2025-10-23,0.16,0.16,0.1535,0.1535,4724,0.16,0.16,0.1535,0.1535,4724,0.0,1.0
2025-10-24,0.16,0.1601,0.1571,0.16,55547,0.16,0.1601,0.1571,0.16,55547,0.0,1.0
2025-10-27,0.16,0.16,0.16,0.16,1433,0.16,0.16,0.16,0.16,1433,0.0,1.0
2025-10-28,0.17,0.17,0.16,0.16,1500,0.17,0.17,0.16,0.16,1500,0.0,1.0
2025-10-29,0.17,0.17,0.16,0.17,18040,0.17,0.17,0.16,0.17,18040,0.0,1.0
2025-10-30,0.15999,0.18,0.15999,0.18,2281,0.15999,0.18,0.15999,0.18,2281,0.0,1.0
2025-10-31,0.16,0.1615,0.16,0.1615,1370,0.16,0.1615,0.16,0.1615,1370,0.0,1.0
2025-11-03,0.16,0.1616,0.1501,0.16,3700,0.16,0.1616,0.1501,0.16,3700,0.0,1.0
2025-11-04,0.149249,0.1501,0.149249,0.1501,1299,0.149249,0.1501,0.149249,0.1501,1299,0.0,1.0
2025-11-05,0.1499,0.15,0.14,0.1499,3788,0.1499,0.15,0.14,0.1499,3788,0.0,1.0
2025-11-06,0.1499,0.1499,0.1499,0.1499,2,0.1499,0.1499,0.1499,0.1499,2,0.0,1.0
2025-11-07,0.1499,0.15,0.14,0.14,752,0.1499,0.15,0.14,0.14,752,0.0,1.0
2025-11-10,0.1499,0.1499,0.1499,0.1499,32,0.1499,0.1499,0.1499,0.1499,32,0.0,1.0
2025-11-11,0.1499,0.1499,0.1499,0.1499,0,0.1499,0.1499,0.1499,0.1499,0,0.0,1.0
2025-11-12,0.1499,0.15,0.13,0.1303,25124,0.1499,0.15,0.13,0.1303,25124,0.0,1.0
2025-11-13,0.1339,0.15,0.1258,0.15,33188,0.1339,0.15,0.1258,0.15,33188,0.0,1.0
2025-11-14,0.1345,0.1361,0.1284,0.1301,100737,0.1345,0.1361,0.1284,0.1301,100737,0.0,1.0
2025-11-17,0.1345,0.1345,0.1345,0.1345,0,0.1345,0.1345,0.1345,0.1345,0,0.0,1.0
2025-11-18,0.1399,0.14,0.1337,0.14,3300,0.1399,0.14,0.1337,0.14,3300,0.0,1.0
2025-11-19,0.15,0.15,0.15,0.15,2850,0.15,0.15,0.15,0.15,2850,0.0,1.0
2025-11-20,0.15,0.15,0.15,0.15,0,0.15,0.15,0.15,0.15,0,0.0,1.0
2025-11-21,0.1499,0.15,0.1499,0.15,31002,0.1499,0.15,0.1499,0.15,31002,0.0,1.0
2025-11-24,0.15,0.15,0.1384,0.15,1136,0.15,0.15,0.1384,0.15,1136,0.0,1.0
2025-11-25,0.15,0.16,0.15,0.15,441,0.15,0.16,0.15,0.15,441,0.0,1.0
2025-11-26,0.161,0.175,0.135,0.15,105706,0.161,0.175,0.135,0.15,105706,0.0,1.0