date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-10-23,25.56,25.57,24.32,25.17,2240,25.56,25.57,24.32,25.17,2240,0.0,1.0
2025-10-24,26.1828,26.1828,25.6,25.88,3724,26.1828,26.1828,25.6,25.88,3724,0.0,1.0
2025-10-27,27.2835,28.208,27.1304,27.68,2218,27.2835,28.208,27.1304,27.68,2218,0.0,1.0
2025-10-28,26.88,26.88,26.6,26.6,1592,26.88,26.88,26.6,26.6,1592,0.0,1.0
2025-10-29,27.7,27.7,27.55,27.56,1505,27.7,27.7,27.55,27.56,1505,0.0,1.0
2025-10-30,25.2605,26.63,25.2605,26.63,4431,25.2605,26.63,25.2605,26.63,4431,0.0,1.0
2025-10-31,25.2978,26.05,25.2978,25.74,1425,25.2978,26.05,25.2978,25.74,1425,0.0,1.0
2025-11-03,22.8028,24.03,22.61,24.0,10303,22.8028,24.03,22.61,24.0,10303,0.0,1.0
2025-11-04,22.3728,23.04,21.79,21.79,2285,22.3728,23.04,21.79,21.79,2285,0.0,1.0
2025-11-05,22.25,22.5,21.7299,21.7299,14621,22.25,22.5,21.7299,21.7299,14621,0.0,1.0
2025-11-06,14.365,18.61,14.1,18.61,84087,14.365,18.61,14.1,18.61,84087,0.0,1.0
2025-11-07,15.48,15.7599,14.11,14.11,24990,15.48,15.7599,14.11,14.11,24990,0.0,1.0
2025-11-10,15.4228,16.0,15.1667,16.0,14494,15.4228,16.0,15.1667,16.0,14494,0.0,1.0
2025-11-11,14.928,15.06,14.68,15.0,5368,14.928,15.06,14.68,15.0,5368,0.0,1.0
2025-11-12,14.27,15.18,14.27,15.18,4999,14.27,15.18,14.27,15.18,4999,0.0,1.0
2025-11-13,14.14,15.07,14.139,15.07,16779,14.14,15.07,14.139,15.07,16779,0.0,1.0
2025-11-14,15.8778,16.04,14.5,14.5,14944,15.8778,16.04,14.5,14.5,14944,0.0,1.0
2025-11-17,16.33,16.4,15.51,15.665,8502,16.33,16.4,15.51,15.665,8502,0.0,1.0
2025-11-18,16.6731,16.8685,15.95,16.41,6281,16.6731,16.8685,15.95,16.41,6281,0.0,1.0
2025-11-19,14.9886,17.36,14.9886,17.36,14292,14.9886,17.36,14.9886,17.36,14292,0.0,1.0
2025-11-20,12.81,15.0,12.81,14.6445,14732,12.81,15.0,12.81,14.6445,14732,0.0,1.0
2025-11-21,13.1234,13.33,12.274,12.81,17339,13.1234,13.33,12.274,12.81,17339,0.0,1.0
2025-11-24,12.9,13.0,12.51,13.0,10045,12.9,13.0,12.51,13.0,10045,0.0,1.0
2025-11-25,13.89,14.05,12.85,12.85,7928,13.89,14.05,12.85,12.85,7928,0.0,1.0
2025-11-26,14.005,14.55,13.9,14.28,7061,14.005,14.55,13.9,14.28,7061,0.0,1.0