date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-10-02,23.98,39.0,5.48,6.0,3836667,23.98,39.0,5.48,6.0,3836667,0.0,1.0
2025-10-03,9.25,23.48,8.8015,17.5,1642417,9.25,23.48,8.8015,17.5,1642417,0.0,1.0
2025-10-06,10.05,11.3,9.83,11.0,2815997,10.05,11.3,9.83,11.0,2815997,0.0,1.0
2025-10-07,8.55,9.31,8.2,9.0,559515,8.55,9.31,8.2,9.0,559515,0.0,1.0
2025-10-08,8.0,8.8902,7.746,8.1,195834,8.0,8.8902,7.746,8.1,195834,0.0,1.0
2025-10-09,6.91,7.8392,6.19,7.63,369481,6.91,7.8392,6.19,7.63,369481,0.0,1.0
2025-10-10,6.62,7.3,6.37,6.37,173013,6.62,7.3,6.37,6.37,173013,0.0,1.0
2025-10-13,6.7,6.93,6.5603,6.62,133990,6.7,6.93,6.5603,6.62,133990,0.0,1.0
2025-10-14,6.01,6.65,5.83,6.555,153985,6.01,6.65,5.83,6.555,153985,0.0,1.0
2025-10-15,5.62,6.1023,5.6,6.02,102839,5.62,6.1023,5.6,6.02,102839,0.0,1.0
2025-10-16,4.89,5.7853,4.88,5.61,135228,4.89,5.7853,4.88,5.61,135228,0.0,1.0
2025-10-17,5.01,5.85,4.57,4.62,295303,5.01,5.85,4.57,4.62,295303,0.0,1.0
2025-10-20,4.67,5.63,4.5601,5.1,179855,4.67,5.63,4.5601,5.1,179855,0.0,1.0
2025-10-21,4.36,4.8083,4.25,4.75,80750,4.36,4.8083,4.25,4.75,80750,0.0,1.0
2025-10-22,4.15,4.33,4.0,4.28,91098,4.15,4.33,4.0,4.28,91098,0.0,1.0
2025-10-23,4.21,4.405,4.03,4.04,73413,4.21,4.405,4.03,4.04,73413,0.0,1.0
2025-10-24,4.39,5.0911,4.11,4.25,254667,4.39,5.0911,4.11,4.25,254667,0.0,1.0
2025-10-27,4.18,4.54,4.13,4.46,95467,4.18,4.54,4.13,4.46,95467,0.0,1.0
2025-10-28,4.03,4.34,4.02,4.1308,52941,4.03,4.34,4.02,4.1308,52941,0.0,1.0
2025-10-29,3.9,4.075,3.9,4.02,39001,3.9,4.075,3.9,4.02,39001,0.0,1.0
2025-10-30,3.77,3.855,3.74,3.79,27058,3.77,3.855,3.74,3.79,27058,0.0,1.0
2025-10-31,3.71,3.85,3.64,3.8,57531,3.71,3.85,3.64,3.8,57531,0.0,1.0
2025-11-03,3.53,3.8001,3.47,3.77,32118,3.53,3.8001,3.47,3.77,32118,0.0,1.0
2025-11-04,3.19,3.7099,3.1473,3.59,51181,3.19,3.7099,3.1473,3.59,51181,0.0,1.0
2025-11-05,3.26,3.4,3.14,3.15,28876,3.26,3.4,3.14,3.15,28876,0.0,1.0
2025-11-06,3.23,3.38,3.15,3.27,51277,3.23,3.38,3.15,3.27,51277,0.0,1.0
2025-11-07,3.26,3.3193,3.02,3.21,38735,3.26,3.3193,3.02,3.21,38735,0.0,1.0
2025-11-10,3.42,3.445,3.09,3.22,70547,3.42,3.445,3.09,3.22,70547,0.0,1.0
2025-11-11,3.46,3.53,3.36,3.43,17337,3.46,3.53,3.36,3.43,17337,0.0,1.0
2025-11-12,3.41,3.715,3.4,3.5,31048,3.41,3.715,3.4,3.5,31048,0.0,1.0
2025-11-13,3.21,3.67,3.1901,3.52,71492,3.21,3.67,3.1901,3.52,71492,0.0,1.0
2025-11-14,3.3,3.4,3.17,3.17,34654,3.3,3.4,3.17,3.17,34654,0.0,1.0
2025-11-17,3.06,3.31,3.01,3.3,16831,3.06,3.31,3.01,3.3,16831,0.0,1.0
2025-11-18,3.06,3.21,3.0322,3.11,32408,3.06,3.21,3.0322,3.11,32408,0.0,1.0
2025-11-19,3.13,3.2,3.0602,3.0602,15742,3.13,3.2,3.0602,3.0602,15742,0.0,1.0
2025-11-20,2.95,3.2287,2.93,3.22,20970,2.95,3.2287,2.93,3.22,20970,0.0,1.0
2025-11-21,2.92,2.99,2.81,2.95,25772,2.92,2.99,2.81,2.95,25772,0.0,1.0
2025-11-24,3.0,3.03,2.915,3.0,8688,3.0,3.03,2.915,3.0,8688,0.0,1.0
2025-11-25,3.06,3.0898,2.9763,2.98,20454,3.06,3.0898,2.9763,2.98,20454,0.0,1.0
2025-11-26,3.13,3.15,2.9501,2.96,7758,3.13,3.15,2.9501,2.96,7758,0.0,1.0