date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-10-07,25.4435,28.1,25.27,27.92,14696,25.4435,28.1,25.27,27.92,14696,0.0,1.0
2025-10-08,26.015,26.545,25.255,25.5,24324,26.015,26.545,25.255,25.5,24324,0.0,1.0
2025-10-09,25.2751,26.0999,25.17,25.84,22701,25.2751,26.0999,25.17,25.84,22701,0.0,1.0
2025-10-10,24.1615,26.07,24.1615,25.86,19738,24.1615,26.07,24.1615,25.86,19738,0.0,1.0
2025-10-13,21.8823,21.8823,21.01,21.01,28645,21.8823,21.8823,21.01,21.01,28645,0.0,1.0
2025-10-14,21.5562,22.0,20.03,20.26,22120,21.5562,22.0,20.03,20.26,22120,0.0,1.0
2025-10-15,20.0563,20.92,20.0002,20.5195,8350,20.0563,20.92,20.0002,20.5195,8350,0.0,1.0
2025-10-16,19.1599,20.12,19.1146,20.12,3182,19.1599,20.12,19.1146,20.12,3182,0.0,1.0
2025-10-17,18.4812,18.676,18.22,18.57,6888,18.4812,18.676,18.22,18.57,6888,0.0,1.0
2025-10-20,19.4264,19.75,19.32,19.65,4665,19.4264,19.75,19.32,19.65,4665,0.0,1.0
2025-10-21,19.5888,20.029,18.8964,19.05,9513,19.5888,20.029,18.8964,19.05,9513,0.0,1.0
2025-10-22,18.3394,18.6447,18.3394,18.62,4336,18.3394,18.6447,18.3394,18.62,4336,0.0,1.0
2025-10-23,18.87,19.11,18.541,19.04,5812,18.87,19.11,18.541,19.04,5812,0.0,1.0
2025-10-24,19.0716,19.0716,18.81,18.8347,1557,19.0716,19.0716,18.81,18.8347,1557,0.0,1.0
2025-10-27,19.8527,20.1079,19.31,19.44,8597,19.8527,20.1079,19.31,19.44,8597,0.0,1.0
2025-10-28,19.3095,20.06,19.3095,20.05,8808,19.3095,20.06,19.3095,20.05,8808,0.0,1.0
2025-10-29,19.4429,19.71,18.8001,19.45,5029,19.4429,19.71,18.8001,19.45,5029,0.0,1.0
2025-10-30,17.607,18.41,17.585,18.41,5377,17.607,18.41,17.585,18.41,5377,0.0,1.0
2025-10-31,18.5232,18.78,18.185,18.47,9382,18.5232,18.78,18.185,18.47,9382,0.0,1.0
2025-11-03,16.1481,17.37,16.1481,17.0,6264,16.1481,17.37,16.1481,17.0,6264,0.0,1.0
2025-11-04,15.1925,16.42,15.015,16.42,4474,15.1925,16.42,15.015,16.42,4474,0.0,1.0
2025-11-05,16.2764,16.43,16.01,16.01,3898,16.2764,16.43,16.01,16.01,3898,0.0,1.0
2025-11-06,15.9053,15.975,15.67,15.975,1452,15.9053,15.975,15.67,15.975,1452,0.0,1.0
2025-11-07,19.9447,22.605,16.6,16.6,50429,19.9447,22.605,16.6,16.6,50429,0.0,1.0
2025-11-10,18.7528,18.84,18.4868,18.51,7124,18.7528,18.84,18.4868,18.51,7124,0.0,1.0
2025-11-11,17.5731,18.2,17.5731,18.032,6441,17.5731,18.2,17.5731,18.032,6441,0.0,1.0
2025-11-12,17.1719,17.77,17.02,17.749,4216,17.1719,17.77,17.02,17.749,4216,0.0,1.0
2025-11-13,16.3045,17.77,16.0,17.3,8460,16.3045,17.77,16.0,17.3,8460,0.0,1.0
2025-11-14,16.046,16.49,16.046,16.32,2833,16.046,16.49,16.046,16.32,2833,0.0,1.0
2025-11-17,15.0318,16.0383,15.0,15.61,10212,15.0318,16.0383,15.0,15.61,10212,0.0,1.0
2025-11-18,15.5,15.74,15.5,15.67,667,15.5,15.74,15.5,15.67,667,0.0,1.0
2025-11-19,14.862,15.41,14.66,15.24,1788,14.862,15.41,14.66,15.24,1788,0.0,1.0
2025-11-20,14.5877,15.02,14.505,15.02,2811,14.5877,15.02,14.505,15.02,2811,0.0,1.0
2025-11-21,13.3991,13.83,13.26,13.5165,7130,13.3991,13.83,13.26,13.5165,7130,0.0,1.0
2025-11-24,14.015,14.07,13.3263,13.3263,5504,14.015,14.07,13.3263,13.3263,5504,0.0,1.0
2025-11-25,13.7322,13.79,13.5,13.61,814,13.7322,13.79,13.5,13.61,814,0.0,1.0
2025-11-26,14.0838,14.2099,13.4295,13.535,2888,14.0838,14.2099,13.4295,13.535,2888,0.0,1.0