date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-11-04,23.2379,24.55,23.2379,24.05,8935,22.9717019059007,24.2687713515362,22.9717019059007,23.7744990225843,9038.53956274203,0.0,1.0
2025-11-05,24.41,24.5601,23.2,23.71,4429,24.1303750994296,24.278755652581,22.9342360633661,23.438393838897,4480.32363999827,0.0,1.0
2025-11-06,21.995,23.4288,21.76,23.4288,4900,21.7430397505922,23.1604150810945,21.5107317559848,23.1604150810945,4956.78162925975,0.0,1.0
2025-11-07,22.155,22.255,20.5492,20.88,6708,21.9012068958568,22.0000613616471,20.313801884195,20.6408124570295,6785.73289164784,0.0,1.0
2025-11-10,23.017,23.21,22.76,23.13,9545,22.7533323909698,22.9441215099452,22.4992764138885,22.8650379373129,9655.60829618048,0.0,1.0
2025-11-11,22.4446,22.77,22.347,22.77,2099,22.1874894287857,22.5091618604675,22.0910074701743,22.5091618604675,2123.32339588086,0.0,1.0
2025-11-12,22.6884,22.89,21.92,22.89,4085,22.4284966163826,22.627787219416,21.6688989012494,22.627787219416,4132.33733786247,0.0,1.0
2025-11-13,20.4474,21.8,20.2841,21.63,6226,20.2131680380204,21.5502735423009,20.0517386953847,21.3822209504573,6298.1474334227,0.0,1.0
2025-11-14,20.705,21.25,20.37,20.37,2999,20.4678171418964,21.0065739804539,20.1366546814986,20.1366546814986,3033.75267472449,0.0,1.0
2025-11-17,19.56,20.36,19.2,20.148,5825,19.3359335085966,20.1267692349196,18.9800574317513,19.917197767444,5892.5006102935,0.0,1.0
2025-11-18,19.2778,19.63,19.1,19.26,2429,19.1778652177978,19.5282394373513,19.0009869207035,19.160157491767,2441.65738304094,0.1223,1.0
2025-11-19,19.9878,20.0497,19.305,19.4,4426,19.884184626892,19.9457637415722,19.2049242148786,19.2994317414476,4449.06363826233,0.0,1.0
2025-11-20,18.055,20.6015,17.91,20.6015,10972,17.9614041284451,20.4947032485274,17.8171557984189,20.4947032485274,11029.1744778613,0.0,1.0
2025-11-21,18.345,18.345,17.361,18.04,4475,18.2499007884977,18.2499007884977,17.2710017764573,17.9464818874079,4498.31897451963,0.0,1.0
2025-11-24,19.17,19.17,18.455,18.46,7993,19.0706240455438,19.0706240455438,18.3593305561038,18.3643046364496,8034.65107560568,0.0,1.0
2025-11-25,19.152,19.152,18.42,18.74,8004,19.152,19.152,18.42,18.74,8004,0.0998,1.0
2025-11-26,20.48,20.5098,19.9897,20.15,9774,20.48,20.5098,19.9897,20.15,9774,0.0,1.0