date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-10-03,4.44,8.25,4.08,5.32,4208425,4.44,8.25,4.08,5.32,4208425,0.0,1.0
2025-10-06,3.72,4.17,3.68,4.17,441102,3.72,4.17,3.68,4.17,441102,0.0,1.0
2025-10-07,4.13,5.0,3.49,3.6907,568632,4.13,5.0,3.49,3.6907,568632,0.0,1.0
2025-10-08,4.1,4.2999,4.05,4.19,64928,4.1,4.2999,4.05,4.19,64928,0.0,1.0
2025-10-09,4.19,4.4599,4.1254,4.16,267394,4.19,4.4599,4.1254,4.16,267394,0.0,1.0
2025-10-10,5.39,5.5,4.27,4.38,676436,5.39,5.5,4.27,4.38,676436,0.0,1.0
2025-10-13,4.49,5.345,4.4,5.04,109714,4.49,5.345,4.4,5.04,109714,0.0,1.0
2025-10-14,4.55,4.8,4.1201,4.29,58364,4.55,4.8,4.1201,4.29,58364,0.0,1.0
2025-10-15,4.59,4.7,4.4,4.4,29593,4.59,4.7,4.4,4.4,29593,0.0,1.0
2025-10-16,4.77,4.8,4.33,4.7,79688,4.77,4.8,4.33,4.7,79688,0.0,1.0
2025-10-17,4.91,5.0,4.25,4.6,993206,4.91,5.0,4.25,4.6,993206,0.0,1.0
2025-10-20,4.605,5.3001,4.36,4.91,90944,4.605,5.3001,4.36,4.91,90944,0.0,1.0
2025-10-21,4.39,4.7,4.27,4.57,121429,4.39,4.7,4.27,4.57,121429,0.0,1.0
2025-10-22,4.62,4.67,4.4,4.61,51720,4.62,4.67,4.4,4.61,51720,0.0,1.0
2025-10-23,4.5,4.65,4.43,4.65,28617,4.5,4.65,4.43,4.65,28617,0.0,1.0
2025-10-24,4.44,4.85,4.35,4.35,804124,4.44,4.85,4.35,4.35,804124,0.0,1.0
2025-10-27,4.3,4.615,4.2,4.5017,42880,4.3,4.615,4.2,4.5017,42880,0.0,1.0
2025-10-28,4.54,4.7,4.25,4.4,828152,4.54,4.7,4.25,4.4,828152,0.0,1.0
2025-10-29,4.48,4.59,4.36,4.49,547517,4.48,4.59,4.36,4.49,547517,0.0,1.0
2025-10-30,4.63,4.82,4.4,4.4,209734,4.63,4.82,4.4,4.4,209734,0.0,1.0
2025-10-31,4.73,4.9899,4.63,4.71,129432,4.73,4.9899,4.63,4.71,129432,0.0,1.0
2025-11-03,4.62,4.8325,4.61,4.79,44489,4.62,4.8325,4.61,4.79,44489,0.0,1.0
2025-11-04,4.46,4.6996,4.43,4.55,131270,4.46,4.6996,4.43,4.55,131270,0.0,1.0
2025-11-05,4.58,4.7659,4.46,4.47,37947,4.58,4.7659,4.46,4.47,37947,0.0,1.0
2025-11-06,4.58,4.69,4.49,4.64,39855,4.58,4.69,4.49,4.64,39855,0.0,1.0
2025-11-07,4.7,4.715,4.5,4.55,111677,4.7,4.715,4.5,4.55,111677,0.0,1.0
2025-11-10,4.69,4.7,4.59,4.66,53007,4.69,4.7,4.59,4.66,53007,0.0,1.0
2025-11-11,4.63,4.67,4.52,4.54,44216,4.63,4.67,4.52,4.54,44216,0.0,1.0
2025-11-12,5.2,5.5,4.72,4.77,1133081,5.2,5.5,4.72,4.77,1133081,0.0,1.0
2025-11-13,5.74,5.7999,5.1,5.23,957765,5.74,5.7999,5.1,5.23,957765,0.0,1.0
2025-11-14,5.87,5.98,5.5,5.7,1019130,5.87,5.98,5.5,5.7,1019130,0.0,1.0
2025-11-17,5.76,6.06,5.66,5.81,171796,5.76,6.06,5.66,5.81,171796,0.0,1.0
2025-11-18,6.01,6.11,5.16,5.75,2126601,6.01,6.11,5.16,5.75,2126601,0.0,1.0
2025-11-19,6.08,7.56,5.75,6.0,3135720,6.08,7.56,5.75,6.0,3135720,0.0,1.0
2025-11-20,7.75,8.21,5.4,5.93,802142,7.75,8.21,5.4,5.93,802142,0.0,1.0
2025-11-21,9.76,10.52,7.75,7.76,378128,9.76,10.52,7.75,7.76,378128,0.0,1.0
2025-11-24,9.39,10.95,6.13,9.83,255292,9.39,10.95,6.13,9.83,255292,0.0,1.0
2025-11-25,9.53,9.7,8.8,8.91,354344,9.53,9.7,8.8,8.91,354344,0.0,1.0
2025-11-26,9.9,10.3,9.0,9.11,1637895,9.9,10.3,9.0,9.11,1637895,0.0,1.0