date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-10-08,26.5016,26.5016,25.2095,25.63,4617,26.5016,26.5016,25.2095,25.63,4617,0.0,1.0
2025-10-09,27.7768,27.7768,26.5,26.92,7179,27.7768,27.7768,26.5,26.92,7179,0.0,1.0
2025-10-10,24.5793,28.0,24.5793,28.0,4868,24.5793,28.0,24.5793,28.0,4868,0.0,1.0
2025-10-13,24.8947,26.39,24.22,26.39,1915,24.8947,26.39,24.22,26.39,1915,0.0,1.0
2025-10-14,25.4247,26.43,24.64,24.64,6589,25.4247,26.43,24.64,24.64,6589,0.0,1.0
2025-10-15,26.3906,26.72,26.0,26.29,5097,26.3906,26.72,26.0,26.29,5097,0.0,1.0
2025-10-16,27.52,29.37,27.06,27.06,12670,27.52,29.37,27.06,27.06,12670,0.0,1.0
2025-10-17,28.1432,28.1432,26.72,26.77,5756,28.1432,28.1432,26.72,26.77,5756,0.0,1.0
2025-10-20,27.5602,29.29,27.5602,29.29,10752,27.5602,29.29,27.5602,29.29,10752,0.0,1.0
2025-10-21,26.6965,27.44,26.69,27.4398,3513,26.6965,27.44,26.69,27.4398,3513,0.0,1.0
2025-10-22,25.1329,25.6699,25.1329,25.6699,1455,25.1329,25.6699,25.1329,25.6699,1455,0.0,1.0
2025-10-23,25.4324,26.73,25.4324,25.65,4249,25.4324,26.73,25.4324,25.65,4249,0.0,1.0
2025-10-24,26.6255,26.6255,26.41,26.41,1254,26.6255,26.6255,26.41,26.41,1254,0.0,1.0
2025-10-27,25.563,26.1266,25.3397,26.1266,6115,25.563,26.1266,25.3397,26.1266,6115,0.0,1.0
2025-10-28,25.3391,25.87,24.8,25.0901,6397,25.3391,25.87,24.8,25.0901,6397,0.0,1.0
2025-10-29,24.916,25.8715,24.2476,24.65,3359,24.916,25.8715,24.2476,24.65,3359,0.0,1.0
2025-10-30,23.8934,24.41,23.88,23.97,2129,23.8934,24.41,23.88,23.97,2129,0.0,1.0
2025-10-31,23.888,24.25,23.25,24.23,2688,23.888,24.25,23.25,24.23,2688,0.0,1.0
2025-11-03,23.1662,23.1662,22.0,22.81,2959,23.1662,23.1662,22.0,22.81,2959,0.0,1.0
2025-11-04,23.371,23.371,22.88,23.1789,1802,23.371,23.371,22.88,23.1789,1802,0.0,1.0
2025-11-05,23.73,25.0063,23.73,24.57,12217,23.73,25.0063,23.73,24.57,12217,0.0,1.0
2025-11-06,11.74,14.95,10.33,14.95,430159,11.74,14.95,10.33,14.95,430159,0.0,1.0
2025-11-07,10.44,12.36,9.43,12.33,236066,10.44,12.36,9.43,12.33,236066,0.0,1.0
2025-11-10,11.57,11.8,11.06,11.15,80685,11.57,11.8,11.06,11.15,80685,0.0,1.0
2025-11-11,11.06,11.46,10.75,11.15,95834,11.06,11.46,10.75,11.15,95834,0.0,1.0
2025-11-12,11.6,12.44,10.98,11.23,63845,11.6,12.44,10.98,11.23,63845,0.0,1.0
2025-11-13,11.14,12.064,11.14,11.74,44045,11.14,12.064,11.14,11.74,44045,0.0,1.0
2025-11-14,10.51,11.1596,10.37,10.535,22132,10.51,11.1596,10.37,10.535,22132,0.0,1.0
2025-11-17,9.2622,10.13,8.96,10.08,29941,9.2622,10.13,8.96,10.08,29941,0.0,1.0
2025-11-18,9.4593,9.9875,9.17,9.17,10470,9.4593,9.9875,9.17,9.17,10470,0.0,1.0
2025-11-19,9.68,9.9099,9.43,9.43,15215,9.68,9.9099,9.43,9.43,15215,0.0,1.0
2025-11-20,8.7634,10.25,8.7634,10.25,20450,8.7634,10.25,8.7634,10.25,20450,0.0,1.0
2025-11-21,8.636,9.11,8.62,8.82,13342,8.636,9.11,8.62,8.82,13342,0.0,1.0
2025-11-24,8.164,8.36,7.91,8.29,29618,8.164,8.36,7.91,8.29,29618,0.0,1.0
2025-11-25,9.24,9.2598,8.7025,8.8778,19742,9.24,9.2598,8.7025,8.8778,19742,0.0,1.0
2025-11-26,9.41,9.9099,9.29,9.37,38593,9.41,9.9099,9.29,9.37,38593,0.0,1.0