date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-11-05,7.2,8.75,7.05,8.75,494226,7.2,8.75,7.05,8.75,494226,0.0,1.0
2025-11-06,7.91,8.0,6.62,6.7,197890,7.91,8.0,6.62,6.7,197890,0.0,1.0
2025-11-07,7.12,8.2,6.45,8.2,106140,7.12,8.2,6.45,8.2,106140,0.0,1.0
2025-11-10,7.2,8.0,7.1,7.4,41369,7.2,8.0,7.1,7.4,41369,0.0,1.0
2025-11-11,7.15,7.325,6.9,7.08,59524,7.15,7.325,6.9,7.08,59524,0.0,1.0
2025-11-12,7.06,7.32,6.95,7.03,72599,7.06,7.32,6.95,7.03,72599,0.0,1.0
2025-11-13,6.91,7.69,6.76,6.92,60061,6.91,7.69,6.76,6.92,60061,0.0,1.0
2025-11-14,6.97,7.07,6.385,6.75,94148,6.97,7.07,6.385,6.75,94148,0.0,1.0
2025-11-17,6.97,7.0699,6.8,6.8,12563,6.97,7.0699,6.8,6.8,12563,0.0,1.0
2025-11-18,7.37,7.63,6.83,6.96,19746,7.37,7.63,6.83,6.96,19746,0.0,1.0
2025-11-19,7.5,7.701,7.0,7.19,58333,7.5,7.701,7.0,7.19,58333,0.0,1.0
2025-11-20,7.69,8.15,6.94,7.25,81671,7.69,8.15,6.94,7.25,81671,0.0,1.0
2025-11-21,7.63,7.865,7.63,7.77,1934,7.63,7.865,7.63,7.77,1934,0.0,1.0
2025-11-24,7.1,7.63,6.8,7.63,40452,7.1,7.63,6.8,7.63,40452,0.0,1.0
2025-11-25,7.025,7.15,6.91,7.15,8148,7.025,7.15,6.91,7.15,8148,0.0,1.0
2025-11-26,6.85,7.0,6.55,7.0,30093,6.85,7.0,6.55,7.0,30093,0.0,1.0