date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-10-21,4.65,5.4,4.0,4.0,2931784,4.65,5.4,4.0,4.0,2931784,0.0,1.0
2025-10-22,4.385,4.4901,4.13,4.25,1061584,4.385,4.4901,4.13,4.25,1061584,0.0,1.0
2025-10-23,4.36,4.59,4.23,4.49,271139,4.36,4.59,4.23,4.49,271139,0.0,1.0
2025-10-24,4.46,4.55,4.37,4.37,187662,4.46,4.55,4.37,4.37,187662,0.0,1.0
2025-10-27,4.45,4.465,4.3803,4.44,99241,4.45,4.465,4.3803,4.44,99241,0.0,1.0
2025-10-28,4.69,4.8,4.4,4.49,531290,4.69,4.8,4.4,4.49,531290,0.0,1.0
2025-10-29,6.11,6.29,4.6505,4.66,655204,6.11,6.29,4.6505,4.66,655204,0.0,1.0
2025-10-30,6.9,7.48,6.09,6.09,448824,6.9,7.48,6.09,6.09,448824,0.0,1.0
2025-10-31,5.17,6.845,5.17,6.77,144312,5.17,6.845,5.17,6.77,144312,0.0,1.0
2025-11-03,5.05,5.75,4.8,5.34,206251,5.05,5.75,4.8,5.34,206251,0.0,1.0
2025-11-04,4.85,5.19,4.5006,4.74,62247,4.85,5.19,4.5006,4.74,62247,0.0,1.0
2025-11-05,4.68,4.99,4.37,4.99,126852,4.68,4.99,4.37,4.99,126852,0.0,1.0
2025-11-06,4.26,4.58,4.18,4.54,128097,4.26,4.58,4.18,4.54,128097,0.0,1.0
2025-11-07,5.07,5.67,4.451,4.47,1031167,5.07,5.67,4.451,4.47,1031167,0.0,1.0
2025-11-10,4.6,5.13,4.6,5.04,39823,4.6,5.13,4.6,5.04,39823,0.0,1.0
2025-11-11,4.79,4.82,4.55,4.55,38053,4.79,4.82,4.55,4.55,38053,0.0,1.0
2025-11-12,4.765,5.05,4.6701,4.73,48428,4.765,5.05,4.6701,4.73,48428,0.0,1.0
2025-11-13,4.55,4.76,4.48,4.64,25163,4.55,4.76,4.48,4.64,25163,0.0,1.0
2025-11-14,4.65,4.772,4.51,4.77,709067,4.65,4.772,4.51,4.77,709067,0.0,1.0
2025-11-17,4.55,4.83,4.512,4.83,19353,4.55,4.83,4.512,4.83,19353,0.0,1.0
2025-11-18,4.69,4.85,4.55,4.55,31193,4.69,4.85,4.55,4.55,31193,0.0,1.0
2025-11-19,5.34,5.35,4.685,4.79,69104,5.34,5.35,4.685,4.79,69104,0.0,1.0
2025-11-20,4.86,5.4499,4.8501,5.43,39160,4.86,5.4499,4.8501,5.43,39160,0.0,1.0
2025-11-21,5.05,5.11,4.78,4.97,27881,5.05,5.11,4.78,4.97,27881,0.0,1.0
2025-11-24,6.24,6.5,5.12,5.1892,183713,6.24,6.5,5.12,5.1892,183713,0.0,1.0
2025-11-25,5.64,6.41,5.61,6.41,63461,5.64,6.41,5.61,6.41,63461,0.0,1.0
2025-11-26,4.87,5.86,4.7301,5.86,41009,4.87,5.86,4.7301,5.86,41009,0.0,1.0