date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-10-23,24.5694,25.94,24.5694,25.27,7289,24.5694,25.94,24.5694,25.27,7289,0.0,1.0
2025-10-24,26.32,29.1898,25.46,25.7,10129,26.32,29.1898,25.46,25.7,10129,0.0,1.0
2025-10-27,27.2973,27.5494,26.29,26.43,6172,27.2973,27.5494,26.29,26.43,6172,0.0,1.0
2025-10-28,23.91,26.53,23.91,26.53,5141,23.91,26.53,23.91,26.53,5141,0.0,1.0
2025-10-29,22.4951,24.22,22.4951,24.22,4046,22.4951,24.22,22.4951,24.22,4046,0.0,1.0
2025-10-30,21.494,22.563,21.16,21.16,4354,21.494,22.563,21.16,21.16,4354,0.0,1.0
2025-10-31,21.13,21.7545,20.47,21.16,19756,21.13,21.7545,20.47,21.16,19756,0.0,1.0
2025-11-03,20.3339,20.3485,19.9,20.0,2209,20.3339,20.3485,19.9,20.0,2209,0.0,1.0
2025-11-04,18.6809,19.27,18.13,18.13,1079,18.6809,19.27,18.13,18.13,1079,0.0,1.0
2025-11-05,18.0619,18.0619,18.0619,18.0619,1339,18.0619,18.0619,18.0619,18.0619,1339,0.0,1.0
2025-11-06,13.061,17.0,13.061,17.0,6214,13.061,17.0,13.061,17.0,6214,0.0,1.0
2025-11-07,13.5061,13.5061,11.94,12.0,2818,13.5061,13.5061,11.94,12.0,2818,0.0,1.0
2025-11-10,12.7848,14.32,12.5056,14.32,2265,12.7848,14.32,12.5056,14.32,2265,0.0,1.0
2025-11-11,12.606,13.0,11.88,11.88,3000,12.606,13.0,11.88,11.88,3000,0.0,1.0
2025-11-12,11.5944,12.82,11.5944,12.8,10665,11.5944,12.82,11.5944,12.8,10665,0.0,1.0
2025-11-13,15.42,16.64,14.35,16.64,41455,15.42,16.64,14.35,16.64,41455,0.0,1.0
2025-11-14,17.66,20.09,15.5,15.5,31335,17.66,20.09,15.5,15.5,31335,0.0,1.0
2025-11-17,12.28,16.19,11.8349,16.19,26313,12.28,16.19,11.8349,16.19,26313,0.0,1.0
2025-11-18,12.6305,13.0505,11.93,12.42,11545,12.6305,13.0505,11.93,12.42,11545,0.0,1.0
2025-11-19,12.2528,12.9199,11.96,12.9199,14933,12.2528,12.9199,11.96,12.9199,14933,0.0,1.0
2025-11-20,9.1486,12.38,9.1486,12.38,23664,9.1486,12.38,9.1486,12.38,23664,0.0,1.0
2025-11-21,8.9183,9.42,8.03,9.42,9303,8.9183,9.42,8.03,9.42,9303,0.0,1.0
2025-11-24,8.9988,9.0341,8.65,9.0341,5985,8.9988,9.0341,8.65,9.0341,5985,0.0,1.0
2025-11-25,9.4832,9.8,9.0,9.67,3332,9.4832,9.8,9.0,9.67,3332,0.0,1.0
2025-11-26,9.5621,9.97,9.5621,9.97,9739,9.5621,9.97,9.5621,9.97,9739,0.0,1.0