date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-11-05,16.1068,17.73,15.17,15.17,5273,16.1068,17.73,15.17,15.17,5273,0.0,1.0
2025-11-06,14.4266,15.859,14.4266,15.5097,6672,14.4266,15.859,14.4266,15.5097,6672,0.0,1.0
2025-11-07,14.7055,14.7055,13.42,13.59,770,14.7055,14.7055,13.42,13.59,770,0.0,1.0
2025-11-10,15.8017,16.305,14.83,15.2699,6145,15.8017,16.305,14.83,15.2699,6145,0.0,1.0
2025-11-11,10.6129,12.83,10.5614,12.83,16884,10.6129,12.83,10.5614,12.83,16884,0.0,1.0
2025-11-12,10.2044,10.736,10.06,10.736,13636,10.2044,10.736,10.06,10.736,13636,0.0,1.0
2025-11-13,8.2425,9.9001,7.9782,9.9,34884,8.2425,9.9001,7.9782,9.9,34884,0.0,1.0
2025-11-14,8.4403,8.74,8.07,8.32,5958,8.4403,8.74,8.07,8.32,5958,0.0,1.0
2025-11-17,7.0196,8.04,6.8753,8.04,33178,7.0196,8.04,6.8753,8.04,33178,0.0,1.0
2025-11-18,7.6528,7.7184,6.84,7.03,11343,7.6528,7.7184,6.84,7.03,11343,0.0,1.0
2025-11-19,6.7337,7.11,6.4675,7.0199,2147,6.7337,7.11,6.4675,7.0199,2147,0.0,1.0
2025-11-20,5.7507,7.105,5.73,6.81,6943,5.7507,7.105,5.73,6.81,6943,0.0,1.0
2025-11-21,5.8463,5.8463,5.351,5.6,1156,5.8463,5.8463,5.351,5.6,1156,0.0,1.0
2025-11-24,6.0034,6.0034,5.43,5.58,24425,6.0034,6.0034,5.43,5.58,24425,0.0,1.0
2025-11-25,5.6694,5.7,5.1,5.5,25698,5.6694,5.7,5.1,5.5,25698,0.0,1.0
2025-11-26,5.9636,5.9636,5.53,5.66,3504,5.9636,5.9636,5.53,5.66,3504,0.0,1.0