date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-10-20,34.3861,34.3861,34.21,34.3,1796,34.3861,34.3861,34.21,34.3,1796,0.0,1.0
2025-10-21,34.3897,34.4612,33.84,33.84,42409,34.3897,34.4612,33.84,33.84,42409,0.0,1.0
2025-10-22,34.5697,34.789,34.31,34.62,42657,34.5697,34.789,34.31,34.62,42657,0.0,1.0
2025-10-23,34.7956,34.815,34.59,34.59,5391,34.7956,34.815,34.59,34.59,5391,0.0,1.0
2025-10-24,34.8,35.05,34.8,34.95,8274,34.8,35.05,34.8,34.95,8274,0.0,1.0
2025-10-27,35.2389,35.2646,35.17,35.2245,5395,35.2389,35.2646,35.17,35.2245,5395,0.0,1.0
2025-10-28,35.2006,35.235,35.08,35.08,6849,35.2006,35.235,35.08,35.08,6849,0.0,1.0
2025-10-29,34.838,35.1199,34.81,35.05,3379,34.838,35.1199,34.81,35.05,3379,0.0,1.0
2025-10-30,34.78,34.8709,34.72,34.72,7205,34.78,34.8709,34.72,34.72,7205,0.0,1.0
2025-10-31,34.63,34.745,34.55,34.7,4553,34.63,34.745,34.55,34.7,4553,0.0,1.0
2025-11-03,34.8885,34.92,34.76,34.91,13290,34.8885,34.92,34.76,34.91,13290,0.0,1.0
2025-11-04,34.449,34.6831,34.414,34.66,3070,34.449,34.6831,34.414,34.66,3070,0.0,1.0
2025-11-05,34.9405,34.9405,34.63,34.63,5085,34.9405,34.9405,34.63,34.63,5085,0.0,1.0
2025-11-06,34.2156,34.333,34.04,34.333,3629,34.2156,34.333,34.04,34.333,3629,0.0,1.0
2025-11-07,34.36,34.36,33.95,33.95,6031,34.36,34.36,33.95,33.95,6031,0.0,1.0
2025-11-10,34.4702,34.4702,34.26,34.26,6483,34.4702,34.4702,34.26,34.26,6483,0.0,1.0
2025-11-11,34.52,34.6245,34.42,34.42,4739,34.52,34.6245,34.42,34.42,4739,0.0,1.0
2025-11-12,34.7722,34.8591,34.63,34.63,4674,34.7722,34.8591,34.63,34.63,4674,0.0,1.0
2025-11-13,34.2,34.645,34.1801,34.59,4367,34.2,34.645,34.1801,34.59,4367,0.0,1.0
2025-11-14,34.3772,34.3772,34.06,34.06,3161,34.3772,34.3772,34.06,34.06,3161,0.0,1.0
2025-11-17,33.9374,34.1952,33.69,34.06,9791,33.9374,34.1952,33.69,34.06,9791,0.0,1.0
2025-11-18,33.5677,33.59,33.39,33.48,3410,33.5677,33.59,33.39,33.48,3410,0.0,1.0
2025-11-19,33.6566,33.74,33.51,33.54,3536,33.6566,33.74,33.51,33.54,3536,0.0,1.0
2025-11-20,33.08,33.87,33.08,33.84,963,33.08,33.87,33.08,33.84,963,0.0,1.0
2025-11-21,33.8106,33.8804,33.5,33.5,2614,33.8106,33.8804,33.5,33.5,2614,0.0,1.0
2025-11-24,34.1501,34.1501,33.83,33.83,11074,34.1501,34.1501,33.83,33.83,11074,0.0,1.0
2025-11-25,34.45,34.465,34.05,34.16,6529,34.45,34.465,34.05,34.16,6529,0.0,1.0
2025-11-26,34.7553,34.7553,34.42,34.42,859,34.7553,34.7553,34.42,34.42,859,0.0,1.0