date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-10-14,13.4071,14.32,13.359,14.32,57206,13.4071,14.32,13.359,14.32,57206,0.0,1.0
2025-10-15,14.6466,15.399,13.51,13.77,314881,14.6466,15.399,13.51,13.77,314881,0.0,1.0
2025-10-16,11.9517,16.34,11.8,15.37,565240,11.9517,16.34,11.8,15.37,565240,0.0,1.0
2025-10-17,11.4721,11.9443,11.15,11.5,151419,11.4721,11.9443,11.15,11.5,151419,0.0,1.0
2025-10-20,11.1218,12.125,10.4,12.0,233414,11.1218,12.125,10.4,12.0,233414,0.0,1.0
2025-10-21,11.0285,11.63,10.7261,10.92,170312,11.0285,11.63,10.7261,10.92,170312,0.0,1.0
2025-10-22,9.84,10.68,9.25,10.68,210038,9.84,10.68,9.25,10.68,210038,0.0,1.0
2025-10-23,10.0632,10.19,9.7825,10.01,76439,10.0632,10.19,9.7825,10.01,76439,0.0,1.0
2025-10-24,10.0317,10.85,9.94,10.56,271209,10.0317,10.85,9.94,10.56,271209,0.0,1.0
2025-10-27,9.9567,10.76,9.8,10.39,180236,9.9567,10.76,9.8,10.39,180236,0.0,1.0
2025-10-28,9.53,10.3,9.5,10.26,417214,9.53,10.3,9.5,10.26,417214,0.0,1.0
2025-10-29,9.13,9.7694,8.8908,9.6,386427,9.13,9.7694,8.8908,9.6,386427,0.0,1.0
2025-10-30,8.41,8.945,8.33,8.86,361128,8.41,8.945,8.33,8.86,361128,0.0,1.0
2025-10-31,8.77,8.8786,7.7499,8.27,432303,8.77,8.8786,7.7499,8.27,432303,0.0,1.0
2025-11-03,8.149,8.78,7.9,8.78,261509,8.149,8.78,7.9,8.78,261509,0.0,1.0
2025-11-04,7.36,8.2799,7.22,7.59,153846,7.36,8.2799,7.22,7.59,153846,0.0,1.0
2025-11-05,6.82,7.54,6.7,7.23,431542,6.82,7.54,6.7,7.23,431542,0.0,1.0
2025-11-06,7.39,7.57,6.45,7.23,1352582,7.39,7.57,6.45,7.23,1352582,0.0,1.0
2025-11-07,6.76,7.03,6.4452,6.86,746427,6.76,7.03,6.4452,6.86,746427,0.0,1.0
2025-11-10,6.84,6.915,6.2,6.91,546718,6.84,6.915,6.2,6.91,546718,0.0,1.0
2025-11-11,6.87,6.999,6.4,6.68,356797,6.87,6.999,6.4,6.68,356797,0.0,1.0
2025-11-12,6.75,7.11,6.54,6.75,272709,6.75,7.11,6.54,6.75,272709,0.0,1.0
2025-11-13,5.65,6.51,5.49,6.5,622973,5.65,6.51,5.49,6.5,622973,0.0,1.0
2025-11-14,5.1072,5.82,5.085,5.5,266205,5.1072,5.82,5.085,5.5,266205,0.0,1.0
2025-11-17,4.79,5.07,4.57,4.9,488933,4.79,5.07,4.57,4.9,488933,0.0,1.0
2025-11-18,4.6646,4.7327,4.37,4.58,322497,4.6646,4.7327,4.37,4.58,322497,0.0,1.0
2025-11-19,4.35,4.57,4.32,4.52,216771,4.35,4.57,4.32,4.52,216771,0.0,1.0
2025-11-20,3.85,4.6,3.7963,4.52,446801,3.85,4.6,3.7963,4.52,446801,0.0,1.0
2025-11-21,3.98,4.02,3.66,3.82,209248,3.98,4.02,3.66,3.82,209248,0.0,1.0
2025-11-24,4.29,4.3,3.77,3.98,283170,4.29,4.3,3.77,3.98,283170,0.0,1.0
2025-11-25,4.25,4.28,3.79,4.18,207470,4.25,4.28,3.79,4.18,207470,0.0,1.0
2025-11-26,4.4288,4.47,4.12,4.1792,121730,4.4288,4.47,4.12,4.1792,121730,0.0,1.0