date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-10-27,16.1988,16.1988,15.73,15.73,5631,16.1988,16.1988,15.73,15.73,5631,0.0,1.0
2025-10-28,14.9255,16.08,14.9255,15.79,3025,14.9255,16.08,14.9255,15.79,3025,0.0,1.0
2025-10-29,14.1717,14.95,14.02,14.18,13852,14.1717,14.95,14.02,14.18,13852,0.0,1.0
2025-10-30,12.653,13.13,12.56,13.13,9502,12.653,13.13,12.56,13.13,9502,0.0,1.0
2025-10-31,12.9794,12.9794,12.68,12.75,2653,12.9794,12.9794,12.68,12.75,2653,0.0,1.0
2025-11-03,12.7572,13.17,12.0801,12.77,3855,12.7572,13.17,12.0801,12.77,3855,0.0,1.0
2025-11-04,10.495,13.45,10.495,12.7289,38674,10.495,13.45,10.495,12.7289,38674,0.0,1.0
2025-11-05,11.7272,11.76,10.7013,11.36,8589,11.7272,11.76,10.7013,11.36,8589,0.0,1.0
2025-11-06,9.8818,11.295,9.505,11.295,17467,9.8818,11.295,9.505,11.295,17467,0.0,1.0
2025-11-07,10.1731,10.22,9.1033,9.35,25179,10.1731,10.22,9.1033,9.35,25179,0.0,1.0
2025-11-10,10.8688,10.95,10.17,10.95,18621,10.8688,10.95,10.17,10.95,18621,0.0,1.0
2025-11-11,10.1761,10.2727,9.551,10.1,9457,10.1761,10.2727,9.551,10.1,9457,0.0,1.0
2025-11-12,10.2466,10.45,9.66,10.45,7403,10.2466,10.45,9.66,10.45,7403,0.0,1.0
2025-11-13,8.1659,9.748,8.1659,9.7,39053,8.1659,9.748,8.1659,9.7,39053,0.0,1.0
2025-11-14,7.158,8.073,7.15,7.818,25529,7.158,8.073,7.15,7.818,25529,0.0,1.0
2025-11-17,6.4222,6.8444,6.2517,6.8,45059,6.4222,6.8444,6.2517,6.8,45059,0.0,1.0
2025-11-18,6.8981,7.0,6.5,6.77,19106,6.8981,7.0,6.5,6.77,19106,0.0,1.0
2025-11-19,6.3075,6.635,5.67,6.37,55702,6.3075,6.635,5.67,6.37,55702,0.0,1.0
2025-11-20,6.3425,7.41,6.26,7.27,35735,6.3425,7.41,6.26,7.27,35735,0.0,1.0
2025-11-21,7.11,7.55,6.4443,6.46,40143,7.11,7.55,6.4443,6.46,40143,0.0,1.0
2025-11-24,8.1966,8.1966,7.12,7.41,27061,8.1966,8.1966,7.12,7.41,27061,0.0,1.0
2025-11-25,7.7651,7.84,7.39,7.84,46874,7.7651,7.84,7.39,7.84,46874,0.0,1.0
2025-11-26,8.699,8.71,8.06,8.06,33518,8.699,8.71,8.06,8.06,33518,0.0,1.0