date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-10-01,3.12,4.5,2.81,4.0,1316961,3.12,4.5,2.81,4.0,1316961,0.0,1.0
2025-10-02,2.85,3.16,2.52,2.92,215723,2.85,3.16,2.52,2.92,215723,0.0,1.0
2025-10-03,2.77,3.0,2.65,2.72,132378,2.77,3.0,2.65,2.72,132378,0.0,1.0
2025-10-06,3.035,3.2809,2.8504,2.96,100638,3.035,3.2809,2.8504,2.96,100638,0.0,1.0
2025-10-07,4.31,5.13,3.1695,3.1695,1009119,4.31,5.13,3.1695,3.1695,1009119,0.0,1.0
2025-10-08,5.45,6.3,4.2,4.29,350383,5.45,6.3,4.2,4.29,350383,0.0,1.0
2025-10-09,4.26,5.99,4.0185,5.99,224136,4.26,5.99,4.0185,5.99,224136,0.0,1.0
2025-10-10,5.69,6.3,4.3325,4.47,451881,5.69,6.3,4.3325,4.47,451881,0.0,1.0
2025-10-13,4.84,6.1,4.6801,5.64,84695,4.84,6.1,4.6801,5.64,84695,0.0,1.0
2025-10-14,5.23,5.77,4.56,4.59,111685,5.23,5.77,4.56,4.59,111685,0.0,1.0
2025-10-15,4.47,5.39,4.44,5.39,146396,4.47,5.39,4.44,5.39,146396,0.0,1.0
2025-10-16,4.92,6.12,4.57,4.57,339856,4.92,6.12,4.57,4.57,339856,0.0,1.0
2025-10-17,4.83,5.26,4.69,4.95,50831,4.83,5.26,4.69,4.95,50831,0.0,1.0
2025-10-20,4.88,5.145,4.64,4.92,60773,4.88,5.145,4.64,4.92,60773,0.0,1.0
2025-10-21,6.23,7.2,4.53,4.75,346669,6.23,7.2,4.53,4.75,346669,0.0,1.0
2025-10-22,6.03,6.4556,5.58,6.43,227161,6.03,6.4556,5.58,6.43,227161,0.0,1.0
2025-10-23,4.97,5.95,4.7,5.95,219031,4.97,5.95,4.7,5.95,219031,0.0,1.0
2025-10-24,5.03,5.335,4.84,5.1,170663,5.03,5.335,4.84,5.1,170663,0.0,1.0
2025-10-27,4.95,5.01,4.55,4.96,55677,4.95,5.01,4.55,4.96,55677,0.0,1.0
2025-10-28,4.81,5.14,4.4103,5.14,125212,4.81,5.14,4.4103,5.14,125212,0.0,1.0
2025-10-29,4.51,4.96,4.44,4.96,40353,4.51,4.96,4.44,4.96,40353,0.0,1.0
2025-10-30,4.44,4.59,4.0,4.59,65326,4.44,4.59,4.0,4.59,65326,0.0,1.0
2025-10-31,3.95,4.49,3.87,4.063,85312,3.95,4.49,3.87,4.063,85312,0.0,1.0
2025-11-03,3.49,4.0,3.37,3.87,46091,3.49,4.0,3.37,3.87,46091,0.0,1.0
2025-11-04,2.39,3.74,2.08,3.48,291621,2.39,3.74,2.08,3.48,291621,0.0,1.0
2025-11-05,2.89,3.07,2.4,2.51,255309,2.89,3.07,2.4,2.51,255309,0.0,1.0
2025-11-06,2.68,3.01,2.52,2.7,90448,2.68,3.01,2.52,2.7,90448,0.0,1.0
2025-11-07,2.58,2.8,2.4,2.7401,223243,2.58,2.8,2.4,2.7401,223243,0.0,1.0
2025-11-10,2.24,2.805,2.1,2.59,121060,2.24,2.805,2.1,2.59,121060,0.0,1.0
2025-11-11,2.35,2.7391,2.11,2.17,117732,2.35,2.7391,2.11,2.17,117732,0.0,1.0
2025-11-12,2.74,2.805,2.35,2.35,179631,2.74,2.805,2.35,2.35,179631,0.0,1.0
2025-11-13,2.52,2.9,2.42,2.9,135546,2.52,2.9,2.42,2.9,135546,0.0,1.0
2025-11-14,1.89,2.52,1.85,2.47,182516,1.89,2.52,1.85,2.47,182516,0.0,1.0
2025-11-17,2.32,2.4,1.93,2.08,213796,2.32,2.4,1.93,2.08,213796,0.0,1.0
2025-11-18,2.06,2.32,2.06,2.28,121146,2.06,2.32,2.06,2.28,121146,0.0,1.0
2025-11-19,1.98,2.249,1.9513,2.23,38225,1.98,2.249,1.9513,2.23,38225,0.0,1.0
2025-11-20,1.85,2.15,1.83,2.0,116855,1.85,2.15,1.83,2.0,116855,0.0,1.0
2025-11-21,2.12,2.54,1.92,2.05,107798,2.12,2.54,1.92,2.05,107798,0.0,1.0
2025-11-24,2.9,3.2999,2.15,2.35,849700,2.9,3.2999,2.15,2.35,849700,0.0,1.0
2025-11-25,3.42,3.6889,2.95,3.0,295711,3.42,3.6889,2.95,3.0,295711,0.0,1.0
2025-11-26,3.85,4.0,3.15,3.52,97904,3.85,4.0,3.15,3.52,97904,0.0,1.0