date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-10-22,6.05,8.25,3.66,3.82,2125623,6.05,8.25,3.66,3.82,2125623,0.0,1.0
2025-10-23,4.01,4.8,3.9,4.6,416971,4.01,4.8,3.9,4.6,416971,0.0,1.0
2025-10-24,4.48,4.885,3.74,3.93,205975,4.48,4.885,3.74,3.93,205975,0.0,1.0
2025-10-27,4.3,4.7792,4.23,4.23,99484,4.3,4.7792,4.23,4.23,99484,0.0,1.0
2025-10-28,5.21,6.9,4.522,5.0,920864,5.21,6.9,4.522,5.0,920864,0.0,1.0
2025-10-29,5.4,5.78,4.68,4.74,123896,5.4,5.78,4.68,4.74,123896,0.0,1.0
2025-10-30,5.04,5.74,4.71,5.34,42094,5.04,5.74,4.71,5.34,42094,0.0,1.0
2025-10-31,5.35,5.5,4.71,4.88,144078,5.35,5.5,4.71,4.88,144078,0.0,1.0
2025-11-03,6.41,7.0999,4.8901,5.75,203529,6.41,7.0999,4.8901,5.75,203529,0.0,1.0
2025-11-04,6.0732,6.8,5.86,6.28,61959,6.0732,6.8,5.86,6.28,61959,0.0,1.0
2025-11-05,5.84,6.4,5.61,6.2,94851,5.84,6.4,5.61,6.2,94851,0.0,1.0
2025-11-06,5.35,6.202,4.72,5.85,87051,5.35,6.202,4.72,5.85,87051,0.0,1.0
2025-11-07,5.37,5.59,4.98,5.01,87860,5.37,5.59,4.98,5.01,87860,0.0,1.0
2025-11-10,5.73,5.74,5.05,5.35,91016,5.73,5.74,5.05,5.35,91016,0.0,1.0
2025-11-11,5.6,5.75,5.0418,5.63,17454,5.6,5.75,5.0418,5.63,17454,0.0,1.0
2025-11-12,5.54,5.79,5.0001,5.73,37487,5.54,5.79,5.0001,5.73,37487,0.0,1.0
2025-11-13,5.41,5.8,5.24,5.66,72617,5.41,5.8,5.24,5.66,72617,0.0,1.0
2025-11-14,6.57,7.98,5.315,5.79,242209,6.57,7.98,5.315,5.79,242209,0.0,1.0
2025-11-17,6.4006,7.77,5.6,6.85,379062,6.4006,7.77,5.6,6.85,379062,0.0,1.0
2025-11-18,6.21,7.39,6.05,6.3,321556,6.21,7.39,6.05,6.3,321556,0.0,1.0
2025-11-19,6.05,6.338197,5.5,6.11,100433,6.05,6.338197,5.5,6.11,100433,0.0,1.0
2025-11-20,5.96,6.4,5.72,6.04,58731,5.96,6.4,5.72,6.04,58731,0.0,1.0
2025-11-21,5.7,6.19,5.54,6.1,69930,5.7,6.19,5.54,6.1,69930,0.0,1.0
2025-11-24,6.28,6.98,5.7218,5.98,83959,6.28,6.98,5.7218,5.98,83959,0.0,1.0
2025-11-25,7.0,7.49,6.36,6.46,78213,7.0,7.49,6.36,6.46,78213,0.0,1.0
2025-11-26,7.17,8.0,6.85,7.3,117113,7.17,8.0,6.85,7.3,117113,0.0,1.0