date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-10-27,17.0654,17.35,16.18,16.31,18112,17.0654,17.35,16.18,16.31,18112,0.0,1.0
2025-10-28,16.2841,16.91,16.2841,16.69,107450,16.2841,16.91,16.2841,16.69,107450,0.0,1.0
2025-10-29,14.6069,15.88,14.01,15.83,96039,14.6069,15.88,14.01,15.83,96039,0.0,1.0
2025-10-30,11.514,13.51,11.48,13.505,174852,11.514,13.51,11.48,13.505,174852,0.0,1.0
2025-10-31,12.5661,12.89,11.94,12.65,147140,12.5661,12.89,11.94,12.65,147140,0.0,1.0
2025-11-03,10.4588,11.47,10.349,11.47,277504,10.4588,11.47,10.349,11.47,277504,0.0,1.0
2025-11-04,8.766,10.49,8.766,9.29,304246,8.766,10.49,8.766,9.29,304246,0.0,1.0
2025-11-05,9.6859,10.1586,9.205,9.58,174860,9.6859,10.1586,9.205,9.58,174860,0.0,1.0
2025-11-06,7.7245,9.27,7.7,9.2,189247,7.7245,9.27,7.7,9.2,189247,0.0,1.0
2025-11-07,8.9,9.0591,7.115,7.71,319610,8.9,9.0591,7.115,7.71,319610,0.0,1.0
2025-11-10,9.3664,10.49,9.269,10.29,476173,9.3664,10.49,9.269,10.29,476173,0.0,1.0
2025-11-11,8.616,9.4099,8.55,9.07,330827,8.616,9.4099,8.55,9.07,330827,0.0,1.0
2025-11-12,8.9745,9.33,8.4999,9.23,317937,8.9745,9.33,8.4999,9.23,317937,0.0,1.0
2025-11-13,7.26,8.8,7.03,8.73,682013,7.26,8.8,7.03,8.73,682013,0.0,1.0
2025-11-14,6.37,7.0,6.04,6.65,812429,6.37,7.0,6.04,6.65,812429,0.0,1.0
2025-11-17,5.08,6.34,4.79,6.08,798447,5.08,6.34,4.79,6.08,798447,0.0,1.0
2025-11-18,5.5381,5.88,4.94,5.06,908459,5.5381,5.88,4.94,5.06,908459,0.0,1.0
2025-11-19,4.42,5.53,4.32,5.35,1307517,4.42,5.53,4.32,5.35,1307517,0.0,1.0
2025-11-20,3.51,4.79,3.48,4.74,1649879,3.51,4.79,3.48,4.74,1649879,0.0,1.0
2025-11-21,3.4794,3.6686,3.035,3.49,1370647,3.4794,3.6686,3.035,3.49,1370647,0.0,1.0
2025-11-24,4.82,4.91,3.59,3.73,2041054,4.82,4.91,3.59,3.73,2041054,0.0,1.0
2025-11-25,4.15,4.78,4.08,4.47,1869728,4.15,4.78,4.08,4.47,1869728,0.0,1.0
2025-11-26,4.94,5.147,4.28,4.54,2102487,4.94,5.147,4.28,4.54,2102487,0.0,1.0