date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-11-04,36.0,38.33,30.85,34.0,15604650,36.0,38.33,30.85,34.0,15604650,0.0,1.0
2025-11-05,36.8,37.9277,34.5,35.45,3594649,36.8,37.9277,34.5,35.45,3594649,0.0,1.0
2025-11-06,35.51,39.5,35.2517,37.69,2338485,35.51,39.5,35.2517,37.69,2338485,0.0,1.0
2025-11-07,32.01,35.68,30.0,35.6,3210191,32.01,35.68,30.0,35.6,3210191,0.0,1.0
2025-11-10,34.07,34.5,31.715,33.15,4580359,34.07,34.5,31.715,33.15,4580359,0.0,1.0
2025-11-11,34.83,35.0,32.725,34.02,964762,34.83,35.0,32.725,34.02,964762,0.0,1.0
2025-11-12,36.01,36.15,34.01,35.0,914016,36.01,36.15,34.01,35.0,914016,0.0,1.0
2025-11-13,32.2,36.43,31.26,36.4,1064336,32.2,36.43,31.26,36.4,1064336,0.0,1.0
2025-11-14,31.4,32.8,30.1,31.51,865805,31.4,32.8,30.1,31.51,865805,0.0,1.0
2025-11-17,28.0,32.13,27.5,32.13,1295565,28.0,32.13,27.5,32.13,1295565,0.0,1.0
2025-11-18,25.95,28.4899,23.71,27.72,1961236,25.95,28.4899,23.71,27.72,1961236,0.0,1.0
2025-11-19,24.64,26.78,24.2,25.9,716269,24.64,26.78,24.2,25.9,716269,0.0,1.0
2025-11-20,23.56,25.5108,22.89,25.3,861071,23.56,25.5108,22.89,25.3,861071,0.0,1.0
2025-11-21,24.91,25.16,22.4,23.75,617534,24.91,25.16,22.4,23.75,617534,0.0,1.0
2025-11-24,26.0,26.65,24.32,25.44,632906,26.0,26.65,24.32,25.44,632906,0.0,1.0
2025-11-25,25.91,27.3099,25.26,25.98,516817,25.91,27.3099,25.26,25.98,516817,0.0,1.0
2025-11-26,26.92,27.34,25.69,25.91,368161,26.92,27.34,25.69,25.91,368161,0.0,1.0