date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-10-08,26.8,26.94,25.5875,25.59,13878,26.8,26.94,25.5875,25.59,13878,0.0,1.0
2025-10-09,25.4658,25.969,24.91,25.78,12300,25.4658,25.969,24.91,25.78,12300,0.0,1.0
2025-10-10,23.005,26.08,22.8,25.46,8273,23.005,26.08,22.8,25.46,8273,0.0,1.0
2025-10-13,24.3738,24.7699,23.46,23.6363,7678,24.3738,24.7699,23.46,23.6363,7678,0.0,1.0
2025-10-14,24.8157,25.65,21.93,23.81,17703,24.8157,25.65,21.93,23.81,17703,0.0,1.0
2025-10-15,25.4171,27.7,25.0001,25.98,14439,25.4171,27.7,25.0001,25.98,14439,0.0,1.0
2025-10-16,23.08,26.1999,22.665,26.19,15763,23.08,26.1999,22.665,26.19,15763,0.0,1.0
2025-10-17,21.85,22.638,21.53,22.6,9192,21.85,22.638,21.53,22.6,9192,0.0,1.0
2025-10-20,23.6412,24.0499,22.97,22.97,3544,23.6412,24.0499,22.97,22.97,3544,0.0,1.0
2025-10-21,22.8815,23.69,22.75,23.1455,7467,22.8815,23.69,22.75,23.1455,7467,0.0,1.0
2025-10-22,20.45,22.7853,19.56,22.17,9458,20.45,22.7853,19.56,22.17,9458,0.0,1.0
2025-10-23,21.2856,21.2856,21.2856,21.2856,378,21.2856,21.2856,21.2856,21.2856,378,0.0,1.0
2025-10-24,22.005,23.25,21.846,22.45,7502,22.005,23.25,21.846,22.45,7502,0.0,1.0
2025-10-27,22.995,23.15,22.6899,23.15,2438,22.995,23.15,22.6899,23.15,2438,0.0,1.0
2025-10-28,22.2951,23.54,22.26,23.1699,16164,22.2951,23.54,22.26,23.1699,16164,0.0,1.0
2025-10-29,21.3468,23.19,20.06,20.242,17374,21.3468,23.19,20.06,20.242,17374,0.0,1.0
2025-10-30,21.3575,21.6399,21.0,21.34,4849,21.3575,21.6399,21.0,21.34,4849,0.0,1.0
2025-10-31,22.5771,23.0,21.6972,22.35,4772,22.5771,23.0,21.6972,22.35,4772,0.0,1.0
2025-11-03,20.97,23.2,20.97,23.2,2004,20.97,23.2,20.97,23.2,2004,0.0,1.0
2025-11-04,16.25,19.87,16.25,19.62,11549,16.25,19.87,16.25,19.62,11549,0.0,1.0
2025-11-05,15.9044,16.19,15.0,16.19,3565,15.9044,16.19,15.0,16.19,3565,0.0,1.0
2025-11-06,14.3191,15.127,13.99,15.127,6288,14.3191,15.127,13.99,15.127,6288,0.0,1.0
2025-11-07,14.8499,14.8499,13.13,13.565,3873,14.8499,14.8499,13.13,13.565,3873,0.0,1.0
2025-11-10,15.0419,15.713,14.81,15.6,3801,15.0419,15.713,14.81,15.6,3801,0.0,1.0
2025-11-11,14.3928,14.5069,14.21,14.4975,2735,14.3928,14.5069,14.21,14.4975,2735,0.0,1.0
2025-11-12,14.168,14.61,14.0,14.61,606,14.168,14.61,14.0,14.61,606,0.0,1.0
2025-11-13,13.84,14.23,13.5784,14.23,1700,13.84,14.23,13.5784,14.23,1700,0.0,1.0
2025-11-14,13.4113,13.4113,12.96,12.96,3181,13.4113,13.4113,12.96,12.96,3181,0.0,1.0
2025-11-17,11.5539,12.61,11.27,12.61,3212,11.5539,12.61,11.27,12.61,3212,0.0,1.0
2025-11-18,11.3537,11.56,10.925,11.32,2732,11.3537,11.56,10.925,11.32,2732,0.0,1.0
2025-11-19,11.5573,12.0,11.5573,12.0,917,11.5573,12.0,11.5573,12.0,917,0.0,1.0
2025-11-20,11.1653,12.6499,11.1653,12.6499,4524,11.1653,12.6499,11.1653,12.6499,4524,0.0,1.0
2025-11-21,11.1991,11.5209,10.4184,11.43,3028,11.1991,11.5209,10.4184,11.43,3028,0.0,1.0
2025-11-24,11.8362,11.8362,11.2401,11.395,4851,11.8362,11.8362,11.2401,11.395,4851,0.0,1.0
2025-11-25,12.0171,12.04,11.45,11.5,1816,12.0171,12.04,11.45,11.5,1816,0.0,1.0
2025-11-26,12.7643,13.025,12.6801,12.921,2144,12.7643,13.025,12.6801,12.921,2144,0.0,1.0