date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-10-28,27.0937,28.92,27.0788,28.92,307198,27.0937,28.92,27.0788,28.92,307198,0.0,1.0
2025-10-29,27.42,28.14,26.85,27.85,253097,27.42,28.14,26.85,27.85,253097,0.0,1.0
2025-10-30,26.1023,27.33,26.08,27.33,84433,26.1023,27.33,26.08,27.33,84433,0.0,1.0
2025-10-31,27.1986,27.419,26.12,27.06,108786,27.1986,27.419,26.12,27.06,108786,0.0,1.0
2025-11-03,24.0944,25.13,23.36,25.13,176933,24.0944,25.13,23.36,25.13,176933,0.0,1.0
2025-11-04,22.6191,24.205,22.06,23.53,66886,22.6191,24.205,22.06,23.53,66886,0.0,1.0
2025-11-05,24.0142,24.18,23.498,23.95,39307,24.0142,24.18,23.498,23.95,39307,0.0,1.0
2025-11-06,22.1067,23.11,22.077,23.11,72443,22.1067,23.11,22.077,23.11,72443,0.0,1.0
2025-11-07,24.4465,24.75,22.07302,22.45,65955,24.4465,24.75,22.07302,22.45,65955,0.0,1.0
2025-11-10,26.54,26.64,25.6901,26.38,78834,26.54,26.64,25.6901,26.38,78834,0.0,1.0
2025-11-11,24.576,25.48,24.57,25.32,34937,24.576,25.48,24.57,25.32,34937,0.0,1.0
2025-11-12,23.9703,25.4,23.7915,25.34,53531,23.9703,25.4,23.7915,25.34,53531,0.0,1.0
2025-11-13,22.3207,24.5106,22.22,24.22,58760,22.3207,24.5106,22.22,24.22,58760,0.0,1.0
2025-11-14,21.2455,22.05,21.2455,21.64,69651,21.2455,22.05,21.2455,21.64,69651,0.0,1.0
2025-11-17,19.6054,20.94,19.4468,20.23,74155,19.6054,20.94,19.4468,20.23,74155,0.0,1.0
2025-11-18,20.7449,20.89,19.905,19.98,61596,20.7449,20.89,19.905,19.98,61596,0.0,1.0
2025-11-19,19.52,20.31,18.93,19.87,75120,19.52,20.31,18.93,19.87,75120,0.0,1.0
2025-11-20,18.7725,19.99,18.54,19.99,68882,18.7725,19.99,18.54,19.99,68882,0.0,1.0
2025-11-21,17.76,18.35,17.3201,17.64,140158,17.76,18.35,17.3201,17.64,140158,0.0,1.0
2025-11-24,20.6073,20.71,19.3,19.56,134551,20.6073,20.71,19.3,19.56,134551,0.0,1.0
2025-11-25,19.8433,19.95,19.3,19.62,59360,19.8433,19.95,19.3,19.62,59360,0.0,1.0
2025-11-26,20.34,20.68,19.5,19.88,69891,20.34,20.68,19.5,19.88,69891,0.0,1.0