date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-10-28,25.55,26.6,25.49,26.5,2207864,25.55,26.6,25.49,26.5,2207864,0.0,1.0
2025-10-29,25.23,26.45,24.88,26.45,2893828,25.23,26.45,24.88,26.45,2893828,0.0,1.0
2025-10-30,23.44,24.61,23.395,24.59,1906578,23.44,24.61,23.395,24.59,1906578,0.0,1.0
2025-10-31,24.61,24.89,24.1,24.49,2413791,24.61,24.89,24.1,24.49,2413791,0.0,1.0
2025-11-03,21.5,23.14,21.36,23.0,2750142,21.5,23.14,21.36,23.0,2750142,0.0,1.0
2025-11-04,20.07,21.62,19.4245,20.94,2991132,20.07,21.62,19.4245,20.94,2991132,0.0,1.0
2025-11-05,21.3,21.47,20.5335,20.7,2013725,21.3,21.47,20.5335,20.7,2013725,0.0,1.0
2025-11-06,20.33,20.83,20.15,20.77,1182439,20.33,20.83,20.15,20.77,1182439,0.0,1.0
2025-11-07,21.4,21.5,19.61,19.94,1701386,21.4,21.5,19.61,19.94,1701386,0.0,1.0
2025-11-10,21.99,22.07,21.64,22.06,1538513,21.99,22.07,21.64,22.06,1538513,0.0,1.0
2025-11-11,20.51,21.36,20.47,21.36,992523,20.51,21.36,20.47,21.36,992523,0.0,1.0
2025-11-12,20.15,21.03,19.82,21.03,1490300,20.15,21.03,19.82,21.03,1490300,0.0,1.0
2025-11-13,18.68,20.48,18.475,20.12,2373329,18.68,20.48,18.475,20.12,2373329,0.0,1.0
2025-11-14,18.3,18.87,18.001,18.16,1895924,18.3,18.87,18.001,18.16,1895924,0.0,1.0
2025-11-17,17.06,18.75,16.8501,18.01,1595959,17.06,18.75,16.8501,18.01,1595959,0.0,1.0
2025-11-18,18.52,18.64,17.9909,18.18,2979668,18.52,18.64,17.9909,18.18,2979668,0.0,1.0
2025-11-19,17.47,18.2197,17.12,17.84,2204167,17.47,18.2197,17.12,17.84,2204167,0.0,1.0
2025-11-20,17.54,18.55,17.199,18.49,2658483,17.54,18.55,17.199,18.49,2658483,0.0,1.0
2025-11-21,16.68,17.125,16.21,16.6,2782407,16.68,17.125,16.21,16.6,2782407,0.0,1.0
2025-11-24,18.25,18.299,16.87,16.95,2061059,18.25,18.299,16.87,16.95,2061059,0.0,1.0
2025-11-25,18.1,18.1293,17.47,17.87,1413532,18.1,18.1293,17.47,17.87,1413532,0.0,1.0
2025-11-26,18.78,19.01,17.84,18.0,1375165,18.78,19.01,17.84,18.0,1375165,0.0,1.0