date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-10-23,26.1826,27.17,25.335,25.59,8926,26.1826,27.17,25.335,25.59,8926,0.0,1.0
2025-10-24,26.54,28.29,26.52,27.6,18766,26.54,28.29,26.52,27.6,18766,0.0,1.0
2025-10-27,28.65,29.22,27.85,28.32,15174,28.65,29.22,27.85,28.32,15174,0.0,1.0
2025-10-28,26.3,28.45,26.3,27.55,20755,26.3,28.45,26.3,27.55,20755,0.0,1.0
2025-10-29,24.84,26.36,24.84,26.36,14825,24.84,26.36,24.84,26.36,14825,0.0,1.0
2025-10-30,22.22,23.41,22.22,23.25,9392,22.22,23.41,22.22,23.25,9392,0.0,1.0
2025-10-31,22.9103,23.0,22.45,22.45,2564,22.9103,23.0,22.45,22.45,2564,0.0,1.0
2025-11-03,22.45,22.8899,21.6,22.8899,4621,22.45,22.8899,21.6,22.8899,4621,0.0,1.0
2025-11-04,18.4348,23.01,18.276,21.0,12705,18.4348,23.01,18.276,21.0,12705,0.0,1.0
2025-11-05,20.6579,20.6579,18.99,18.99,14694,20.6579,20.6579,18.99,18.99,14694,0.0,1.0
2025-11-06,17.4084,20.02,16.75,20.02,15940,17.4084,20.02,16.75,20.02,15940,0.0,1.0
2025-11-07,15.84,15.84,15.84,15.84,775,15.84,15.84,15.84,15.84,775,0.0,1.0
2025-11-10,19.1381,19.46,18.0,18.5,8630,19.1381,19.46,18.0,18.5,8630,0.0,1.0
2025-11-11,17.9557,17.9557,16.67,17.42,10942,17.9557,17.9557,16.67,17.42,10942,0.0,1.0
2025-11-12,18.01,18.5363,17.27,18.0,7657,18.01,18.5363,17.27,18.0,7657,0.0,1.0
2025-11-13,14.3753,16.6,14.3753,16.1,5120,14.3753,16.6,14.3753,16.1,5120,0.0,1.0
2025-11-14,12.5904,14.07,12.5904,13.76,8120,12.5904,14.07,12.5904,13.76,8120,0.0,1.0
2025-11-17,11.3411,12.5,11.1253,12.5,5149,11.3411,12.5,11.1253,12.5,5149,0.0,1.0
2025-11-18,12.15,12.31,11.5,11.5,13636,12.15,12.31,11.5,11.5,13636,0.0,1.0
2025-11-19,11.11,12.49,9.9689,12.03,65880,11.11,12.49,9.9689,12.03,65880,0.0,1.0
2025-11-20,11.14,13.0,11.0001,12.2,43055,11.14,13.0,11.0001,12.2,43055,0.0,1.0
2025-11-21,12.63,13.24,11.11,11.5,33967,12.63,13.24,11.11,11.5,33967,0.0,1.0
2025-11-24,14.35,14.38,12.6653,13.215,14641,14.35,14.38,12.6653,13.215,14641,0.0,1.0
2025-11-25,13.6875,13.79,12.99,13.3,7207,13.6875,13.79,12.99,13.3,7207,0.0,1.0
2025-11-26,15.3474,15.3474,14.09,14.09,8789,15.3474,15.3474,14.09,14.09,8789,0.0,1.0