date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-10-14,14.4277,14.4277,14.34,14.34,726,14.4277,14.4277,14.34,14.34,726,0.0,1.0
2025-10-15,14.2152,15.44,14.2,14.88,19761,14.2152,15.44,14.2,14.88,19761,0.0,1.0
2025-10-16,14.1038,14.6386,14.0,14.58,39921,14.1038,14.6386,14.0,14.58,39921,0.0,1.0
2025-10-17,15.27,15.61,13.7,13.7,42974,15.27,15.61,13.7,13.7,42974,0.0,1.0
2025-10-20,16.1216,16.16,15.2143,15.66,27356,16.1216,16.16,15.2143,15.66,27356,0.0,1.0
2025-10-21,16.395,16.395,15.5702,15.99,26514,16.395,16.395,15.5702,15.99,26514,0.0,1.0
2025-10-22,15.4769,16.0,15.4769,16.0,12614,15.4769,16.0,15.4769,16.0,12614,0.0,1.0
2025-10-23,16.6206,16.66,15.5,15.53,20607,16.6206,16.66,15.5,15.53,20607,0.0,1.0
2025-10-24,18.0291,19.04,17.49,17.49,185547,18.0291,19.04,17.49,17.49,185547,0.0,1.0
2025-10-27,18.9,19.63,18.72,19.16,59566,18.9,19.63,18.72,19.16,59566,0.0,1.0
2025-10-28,19.9474,20.35,18.04,18.6,37502,19.9474,20.35,18.04,18.6,37502,0.0,1.0
2025-10-29,22.0709,22.54,21.0,21.0,85725,22.0709,22.54,21.0,21.0,85725,0.0,1.0
2025-10-30,20.2741,22.0,20.14,20.4,65396,20.2741,22.0,20.14,20.4,65396,0.0,1.0
2025-10-31,22.2991,22.75,20.61,20.61,51405,22.2991,22.75,20.61,20.61,51405,0.0,1.0
2025-11-03,21.1787,22.9,20.71,22.9,53313,21.1787,22.9,20.71,22.9,53313,0.0,1.0
2025-11-04,18.05,19.68,17.88,19.33,55144,18.05,19.68,17.88,19.33,55144,0.0,1.0
2025-11-05,19.6422,20.194,17.99,18.43,25986,19.6422,20.194,17.99,18.43,25986,0.0,1.0
2025-11-06,18.9045,20.41,18.7,20.09,22326,18.9045,20.41,18.7,20.09,22326,0.0,1.0
2025-11-07,19.1142,19.1142,17.29,18.0,35002,19.1142,19.1142,17.29,18.0,35002,0.0,1.0
2025-11-10,19.625,20.15,19.5,19.7,13759,19.625,20.15,19.5,19.7,13759,0.0,1.0
2025-11-11,19.3468,19.5,18.9,19.36,23167,19.3468,19.5,18.9,19.36,23167,0.0,1.0
2025-11-12,19.2545,19.635,18.86,19.52,9349,19.2545,19.635,18.86,19.52,9349,0.0,1.0
2025-11-13,17.8719,19.3,17.29,19.3,103207,17.8719,19.3,17.29,19.3,103207,0.0,1.0
2025-11-14,15.07,16.79,15.07,16.0,113151,15.07,16.79,15.07,16.0,113151,0.0,1.0
2025-11-17,15.5777,15.85,15.1901,15.3,58071,15.5777,15.85,15.1901,15.3,58071,0.0,1.0
2025-11-18,15.3834,16.3,14.88,15.05,140858,15.3834,16.3,14.88,15.05,140858,0.0,1.0
2025-11-19,15.12,16.01,14.63,15.78,104843,15.12,16.01,14.63,15.78,104843,0.0,1.0
2025-11-20,12.875,15.91,12.87,15.73,117543,12.875,15.91,12.87,15.73,117543,0.0,1.0
2025-11-21,14.1669,14.44,13.08,13.41,94246,14.1669,14.44,13.08,13.41,94246,0.0,1.0
2025-11-24,15.9071,15.99,14.91,14.91,46214,15.9071,15.99,14.91,14.91,46214,0.0,1.0
2025-11-25,15.35,16.1,14.91,16.0,41402,15.35,16.1,14.91,16.0,41402,0.0,1.0
2025-11-26,15.4973,16.1,15.4,15.84,34581,15.4973,16.1,15.4,15.84,34581,0.0,1.0