date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-10-23,4.0,4.25,2.8,2.9,1080978,4.0,4.25,2.8,2.9,1080978,0.0,1.0
2025-10-24,2.73,3.45,2.73,3.3,1223490,2.73,3.45,2.73,3.3,1223490,0.0,1.0
2025-10-27,2.6,2.85,2.42,2.8,785933,2.6,2.85,2.42,2.8,785933,0.0,1.0
2025-10-28,3.14,3.18,2.35,2.52,1389813,3.14,3.18,2.35,2.52,1389813,0.0,1.0
2025-10-29,3.03,3.25,2.82,3.08,523944,3.03,3.25,2.82,3.08,523944,0.0,1.0
2025-10-30,2.56,2.9997,2.55,2.96,472979,2.56,2.9997,2.55,2.96,472979,0.0,1.0
2025-10-31,2.7,2.8,2.55,2.55,151322,2.7,2.8,2.55,2.55,151322,0.0,1.0
2025-11-03,2.74,2.775,2.55,2.65,248755,2.74,2.775,2.55,2.65,248755,0.0,1.0
2025-11-04,2.55,2.7,2.32,2.67,311806,2.55,2.7,2.32,2.67,311806,0.0,1.0
2025-11-05,2.57,2.7,2.402,2.54,191551,2.57,2.7,2.402,2.54,191551,0.0,1.0
2025-11-06,2.26,2.584,2.2,2.53,126968,2.26,2.584,2.2,2.53,126968,0.0,1.0
2025-11-07,1.8,2.25,1.75,2.22,346137,1.8,2.25,1.75,2.22,346137,0.0,1.0
2025-11-10,1.96,2.05,1.65,1.87,215359,1.96,2.05,1.65,1.87,215359,0.0,1.0
2025-11-11,1.78,1.96,1.7501,1.96,96568,1.78,1.96,1.7501,1.96,96568,0.0,1.0
2025-11-12,1.84,1.86,1.73,1.77,66852,1.84,1.86,1.73,1.77,66852,0.0,1.0
2025-11-13,1.83,1.89,1.75,1.81,74088,1.83,1.89,1.75,1.81,74088,0.0,1.0
2025-11-14,1.83,1.92,1.728,1.81,56122,1.83,1.92,1.728,1.81,56122,0.0,1.0
2025-11-17,1.74,1.9449,1.6,1.85,101754,1.74,1.9449,1.6,1.85,101754,0.0,1.0
2025-11-18,1.68,1.7472,1.6,1.74,68455,1.68,1.7472,1.6,1.74,68455,0.0,1.0
2025-11-19,1.69,1.72,1.64,1.65,54542,1.69,1.72,1.64,1.65,54542,0.0,1.0
2025-11-20,1.64,1.785,1.62,1.7,34636,1.64,1.785,1.62,1.7,34636,0.0,1.0
2025-11-21,1.67,1.735,1.6452,1.69,29865,1.67,1.735,1.6452,1.69,29865,0.0,1.0
2025-11-24,1.9,1.91,1.65,1.73,103463,1.9,1.91,1.65,1.73,103463,0.0,1.0
2025-11-25,1.9,2.0153,1.755,1.88,54571,1.9,2.0153,1.755,1.88,54571,0.0,1.0
2025-11-26,1.905,1.97,1.8585,1.97,19690,1.905,1.97,1.8585,1.97,19690,0.0,1.0