date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-10-30,12.99,13.66,12.99,13.66,492292,12.99,13.66,12.99,13.66,492292,0.0,1.0
2025-10-31,13.7299,13.805,13.4001,13.59,410849,13.7299,13.805,13.4001,13.59,410849,0.0,1.0
2025-11-03,11.96,12.8397,11.8701,12.76,521360,11.96,12.8397,11.8701,12.76,521360,0.0,1.0
2025-11-04,11.12,12.02,10.79,11.65,616766,11.12,12.02,10.79,11.65,616766,0.0,1.0
2025-11-05,11.82,11.9139,11.42,11.49,639995,11.82,11.9139,11.42,11.49,639995,0.0,1.0
2025-11-06,11.28,11.57,11.19,11.55,321847,11.28,11.57,11.19,11.55,321847,0.0,1.0
2025-11-07,11.905,11.97,10.893,11.09,916158,11.905,11.97,10.893,11.09,916158,0.0,1.0
2025-11-10,12.2,12.26,12.02,12.26,489506,12.2,12.26,12.02,12.26,489506,0.0,1.0
2025-11-11,11.4,11.88,11.38,11.88,237510,11.4,11.88,11.38,11.88,237510,0.0,1.0
2025-11-12,11.18,11.6797,11.05,11.67,458248,11.18,11.6797,11.05,11.67,458248,0.0,1.0
2025-11-13,10.39,11.4,10.27,11.19,602300,10.39,11.4,10.27,11.19,602300,0.0,1.0
2025-11-14,10.1617,10.485,10.0,10.07,732866,10.1617,10.485,10.0,10.07,732866,0.0,1.0
2025-11-17,9.49,10.41,9.3645,10.02,576499,9.49,10.41,9.3645,10.02,576499,0.0,1.0
2025-11-18,10.29,10.355,10.0,10.09,609002,10.29,10.355,10.0,10.09,609002,0.0,1.0
2025-11-19,9.7,10.11,9.5001,9.93,474619,9.7,10.11,9.5001,9.93,474619,0.0,1.0
2025-11-20,9.75,10.3,9.56,10.27,685623,9.75,10.3,9.56,10.27,685623,0.0,1.0
2025-11-21,9.27,9.515,9.05,9.22,929233,9.27,9.515,9.05,9.22,929233,0.0,1.0
2025-11-24,10.13,10.16,9.375,9.42,1117350,10.13,10.16,9.375,9.42,1117350,0.0,1.0
2025-11-25,10.06,10.08,9.729,9.94,523395,10.06,10.08,9.729,9.94,523395,0.0,1.0
2025-11-26,10.44,10.58,9.905,10.0,1712154,10.44,10.58,9.905,10.0,1712154,0.0,1.0