date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-10-29,24.4334,25.0,24.11,25.0,4444,24.4334,25.0,24.11,25.0,4444,0.0,1.0
2025-10-30,23.695,24.44,23.695,24.44,24844,23.695,24.44,23.695,24.44,24844,0.0,1.0
2025-10-31,24.0333,24.0333,23.5456,23.8,16753,24.0333,24.0333,23.5456,23.8,16753,0.0,1.0
2025-11-03,23.6149,24.12,23.37,24.12,20534,23.6149,24.12,23.37,24.12,20534,0.0,1.0
2025-11-04,22.975,23.48,22.91,23.14,40362,22.975,23.48,22.91,23.14,40362,0.0,1.0
2025-11-05,22.515,22.5525,22.348,22.42,12877,22.515,22.5525,22.348,22.42,12877,0.0,1.0
2025-11-06,21.035,21.89,21.006,21.89,7591,21.035,21.89,21.006,21.89,7591,0.0,1.0
2025-11-07,21.39,21.39,20.2,20.22,17351,21.39,21.39,20.2,20.22,17351,0.0,1.0
2025-11-10,21.8816,22.09,21.68,22.09,13509,21.8816,22.09,21.68,22.09,13509,0.0,1.0
2025-11-11,21.505,21.74,21.505,21.71,3052,21.505,21.74,21.505,21.71,3052,0.0,1.0
2025-11-12,21.3154,21.68,21.2995,21.68,3389,21.3154,21.68,21.2995,21.68,3389,0.0,1.0
2025-11-13,20.2076,21.04,20.2076,20.8,19805,20.2076,21.04,20.2076,20.8,19805,0.0,1.0
2025-11-14,20.2428,20.6289,19.6501,19.6501,9982,20.2428,20.6289,19.6501,19.6501,9982,0.0,1.0
2025-11-17,19.8622,20.6,19.7126,20.6,10271,19.8622,20.6,19.7126,20.6,10271,0.0,1.0
2025-11-18,20.2348,20.32,19.54,19.76,11178,20.2348,20.32,19.54,19.76,11178,0.0,1.0
2025-11-19,19.4909,19.77,19.43,19.63,4751,19.4909,19.77,19.43,19.63,4751,0.0,1.0
2025-11-20,18.4435,19.63,18.4435,19.63,6815,18.4435,19.63,18.4435,19.63,6815,0.0,1.0
2025-11-21,18.62,18.6775,18.0,18.45,6611,18.62,18.6775,18.0,18.45,6611,0.0,1.0
2025-11-24,19.6911,20.0,18.63,20.0,107915,19.6911,20.0,18.63,20.0,107915,0.0,1.0
2025-11-25,19.61,22.08,19.25,19.56,74499,19.61,22.08,19.25,19.56,74499,0.0,1.0
2025-11-26,20.0089,20.09,19.53,19.94,150873,20.0089,20.09,19.53,19.94,150873,0.0,1.0