date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-11-13,1.39,3.2,1.36,3.01,1772515,1.39,3.2,1.36,3.01,1772515,0.0,1.0
2025-11-14,1.0,1.13,0.7505,1.13,1201894,1.0,1.13,0.7505,1.13,1201894,0.0,1.0
2025-11-17,0.833,1.006,0.816,0.983,231922,0.833,1.006,0.816,0.983,231922,0.0,1.0
2025-11-18,0.779,0.87,0.71,0.87,125193,0.779,0.87,0.71,0.87,125193,0.0,1.0
2025-11-19,1.09,1.346,0.72,0.75,7144559,1.09,1.346,0.72,0.75,7144559,0.0,1.0
2025-11-20,0.864,1.08,0.83,1.06,443425,0.864,1.08,0.83,1.06,443425,0.0,1.0
2025-11-21,0.96,0.97,0.73,0.82,252335,0.96,0.97,0.73,0.82,252335,0.0,1.0
2025-11-24,1.0,1.08,0.87,0.901,263144,1.0,1.08,0.87,0.901,263144,0.0,1.0
2025-11-25,1.08,1.15,0.99,1.02,180857,1.08,1.15,0.99,1.02,180857,0.0,1.0
2025-11-26,1.04,1.09,0.99,1.08,55097,1.04,1.09,0.99,1.08,55097,0.0,1.0