date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-10-13,28.5367,28.5367,28.3941,28.3941,406,28.5367,28.5367,28.3941,28.3941,406,0.0,1.0
2025-10-14,28.9172,29.01,28.9172,29.01,100,28.9172,29.01,28.9172,29.01,100,0.0,1.0
2025-10-15,28.997,29.12,28.997,29.06,780,28.997,29.12,28.997,29.06,780,0.0,1.0
2025-10-16,28.7819,29.09,28.7819,29.09,430,28.7819,29.09,28.7819,29.09,430,0.0,1.0
2025-10-17,28.5753,28.5753,28.5753,28.5753,40,28.5753,28.5753,28.5753,28.5753,40,0.0,1.0
2025-10-20,28.9124,28.9124,28.9124,28.9124,21,28.9124,28.9124,28.9124,28.9124,21,0.0,1.0
2025-10-21,28.758,28.84,28.758,28.76,400,28.758,28.84,28.758,28.76,400,0.0,1.0
2025-10-22,28.5914,28.5914,28.5914,28.5914,0,28.5914,28.5914,28.5914,28.5914,0,0.0,1.0
2025-10-23,28.8644,28.8644,28.8644,28.8644,0,28.8644,28.8644,28.8644,28.8644,0,0.0,1.0
2025-10-24,28.9999,28.9999,28.9999,28.9999,30,28.9999,28.9999,28.9999,28.9999,30,0.0,1.0
2025-10-27,28.9958,28.9958,28.9958,28.9958,17,28.9958,28.9958,28.9958,28.9958,17,0.0,1.0
2025-10-28,28.8335,28.8335,28.8335,28.8335,31,28.8335,28.8335,28.8335,28.8335,31,0.0,1.0
2025-10-29,28.7609,28.7609,28.7609,28.7609,0,28.7609,28.7609,28.7609,28.7609,0,0.0,1.0
2025-10-30,28.7092,28.7092,28.7092,28.7092,103,28.7092,28.7092,28.7092,28.7092,103,0.0,1.0
2025-10-31,28.7751,28.7751,28.72,28.72,102,28.7751,28.7751,28.72,28.72,102,0.0,1.0
2025-11-03,28.6206,28.6206,28.6206,28.6206,8,28.6206,28.6206,28.6206,28.6206,8,0.0,1.0
2025-11-04,28.17,28.17,28.17,28.17,2,28.17,28.17,28.17,28.17,2,0.0,1.0
2025-11-05,28.4573,28.4573,28.4573,28.4573,86,28.4573,28.4573,28.4573,28.4573,86,0.0,1.0
2025-11-06,28.1709,28.1709,28.1709,28.1709,14,28.1709,28.1709,28.1709,28.1709,14,0.0,1.0
2025-11-07,28.4549,28.4549,28.4549,28.4549,0,28.4549,28.4549,28.4549,28.4549,0,0.0,1.0
2025-11-10,28.7149,28.7149,28.7149,28.7149,0,28.7149,28.7149,28.7149,28.7149,0,0.0,1.0
2025-11-11,28.9301,28.9301,28.9301,28.9301,12,28.9301,28.9301,28.9301,28.9301,12,0.0,1.0
2025-11-12,29.0246,29.0246,29.0246,29.0246,0,29.0246,29.0246,29.0246,29.0246,0,0.0,1.0
2025-11-13,28.6131,28.6131,28.6131,28.6131,0,28.6131,28.6131,28.6131,28.6131,0,0.0,1.0
2025-11-14,28.6337,28.6337,28.6337,28.6337,0,28.6337,28.6337,28.6337,28.6337,0,0.0,1.0
2025-11-17,28.1975,28.1975,28.1975,28.1975,0,28.1975,28.1975,28.1975,28.1975,0,0.0,1.0
2025-11-18,28.1709,28.1709,28.1709,28.1709,11,28.1709,28.1709,28.1709,28.1709,11,0.0,1.0
2025-11-19,28.1217,28.1217,28.1217,28.1217,0,28.1217,28.1217,28.1217,28.1217,0,0.0,1.0
2025-11-20,27.5602,27.5602,27.5602,27.5602,28,27.5602,27.5602,27.5602,27.5602,28,0.0,1.0
2025-11-21,27.9774,27.9774,27.9774,27.9774,51,27.9774,27.9774,27.9774,27.9774,51,0.0,1.0
2025-11-24,28.198,28.198,28.198,28.198,5,28.198,28.198,28.198,28.198,5,0.0,1.0
2025-11-25,28.6584,28.6584,28.6584,28.6584,0,28.6584,28.6584,28.6584,28.6584,0,0.0,1.0
2025-11-26,28.9857,28.9857,28.9857,28.9857,0,28.9857,28.9857,28.9857,28.9857,0,0.0,1.0