date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-10-21,4.96,6.5,4.723,6.0,3061522,4.96,6.5,4.723,6.0,3061522,0.0,1.0
2025-10-22,4.16,4.4543,3.81,4.3,743586,4.16,4.4543,3.81,4.3,743586,0.0,1.0
2025-10-23,4.76,4.89,4.17,4.18,590763,4.76,4.89,4.17,4.18,590763,0.0,1.0
2025-10-24,4.7,5.4499,4.57,4.82,362799,4.7,5.4499,4.57,4.82,362799,0.0,1.0
2025-10-27,4.295,5.1889,4.1812,4.97,411487,4.295,5.1889,4.1812,4.97,411487,0.0,1.0
2025-10-28,4.44,4.6,4.3397,4.45,140925,4.44,4.6,4.3397,4.45,140925,0.0,1.0
2025-10-29,4.11,4.45,4.052,4.43,160202,4.11,4.45,4.052,4.43,160202,0.0,1.0
2025-10-30,3.97,4.07,3.9,4.04,150772,3.97,4.07,3.9,4.04,150772,0.0,1.0
2025-10-31,4.01,4.11,3.91,3.91,175280,4.01,4.11,3.91,3.91,175280,0.0,1.0
2025-11-03,3.93,4.02,3.92,3.98,91025,3.93,4.02,3.92,3.98,91025,0.0,1.0
2025-11-04,4.1,4.41,3.88,3.9,196358,4.1,4.41,3.88,3.9,196358,0.0,1.0
2025-11-05,3.92,4.14,3.92,4.0,87378,3.92,4.14,3.92,4.0,87378,0.0,1.0
2025-11-06,3.91,4.03,3.9,3.93,116830,3.91,4.03,3.9,3.93,116830,0.0,1.0
2025-11-07,3.81,3.926,3.75,3.9,195188,3.81,3.926,3.75,3.9,195188,0.0,1.0
2025-11-10,3.44,3.9,3.41,3.812,119222,3.44,3.9,3.41,3.812,119222,0.0,1.0
2025-11-11,3.53,3.565,3.45,3.45,37943,3.53,3.565,3.45,3.45,37943,0.0,1.0
2025-11-12,3.52,3.6,3.1619,3.42,150057,3.52,3.6,3.1619,3.42,150057,0.0,1.0
2025-11-13,3.31,3.59,3.3,3.44,137768,3.31,3.59,3.3,3.44,137768,0.0,1.0
2025-11-14,3.16,3.27,3.1,3.14,168762,3.16,3.27,3.1,3.14,168762,0.0,1.0
2025-11-17,3.18,3.21,3.14,3.14,53143,3.18,3.21,3.14,3.14,53143,0.0,1.0
2025-11-18,3.16,3.26,3.14,3.14,20598,3.16,3.26,3.14,3.14,20598,0.0,1.0
2025-11-19,3.14,3.175,3.14,3.14,53085,3.14,3.175,3.14,3.14,53085,0.0,1.0
2025-11-20,2.68,3.35,2.47,3.14,146352,2.68,3.35,2.47,3.14,146352,0.0,1.0
2025-11-21,3.01,3.07,2.62,2.62,62101,3.01,3.07,2.62,2.62,62101,0.0,1.0
2025-11-24,3.06,3.23,3.0,3.0,35996,3.06,3.23,3.0,3.0,35996,0.0,1.0
2025-11-25,3.18,3.18,3.06,3.12,13950,3.18,3.18,3.06,3.12,13950,0.0,1.0
2025-11-26,2.89,3.2,2.86,3.19,73489,2.89,3.2,2.86,3.19,73489,0.0,1.0