date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-11-06,108.94,123.84,95.0,100.0,1430944,108.94,123.84,95.0,100.0,1430944,0.0,1.0
2025-11-07,100.03,113.06,97.5,108.7,461818,100.03,113.06,97.5,108.7,461818,0.0,1.0
2025-11-10,102.225,110.0,93.275,101.53,155589,102.225,110.0,93.275,101.53,155589,0.0,1.0
2025-11-11,103.76,108.0097,100.5,104.5,73843,103.76,108.0097,100.5,104.5,73843,0.0,1.0
2025-11-12,101.8,107.5,100.0,105.83,418448,101.8,107.5,100.0,105.83,418448,0.0,1.0
2025-11-13,89.55,102.0299,89.05,100.56,141411,89.55,102.0299,89.05,100.56,141411,0.0,1.0
2025-11-14,90.0,93.43,88.0001,88.12,129875,90.0,93.43,88.0001,88.12,129875,0.0,1.0
2025-11-17,93.32,102.9999,90.37,94.97,198207,93.32,102.9999,90.37,94.97,198207,0.0,1.0
2025-11-18,99.3,100.0,92.52,92.98,117792,99.3,100.0,92.52,92.98,117792,0.0,1.0
2025-11-19,97.39,101.99,92.05,101.99,109221,97.39,101.99,92.05,101.99,109221,0.0,1.0
2025-11-20,95.68,99.99,95.0,99.0,160350,95.68,99.99,95.0,99.0,160350,0.0,1.0
2025-11-21,110.0,114.25,93.0,95.08,209784,110.0,114.25,93.0,95.08,209784,0.0,1.0
2025-11-24,119.92,127.9999,110.99,112.24,342022,119.92,127.9999,110.99,112.24,342022,0.0,1.0
2025-11-25,129.9,129.9,118.99,119.69,186173,129.9,129.9,118.99,119.69,186173,0.0,1.0
2025-11-26,127.85,138.7,123.51,131.0,239680,127.85,138.7,123.51,131.0,239680,0.0,1.0