date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-10-14,24.97,24.97,24.97,24.97,20,24.97,24.97,24.97,24.97,20,0.0,1.0
2025-10-15,25.0057,25.0057,25.0057,25.0057,2,25.0057,25.0057,25.0057,25.0057,2,0.0,1.0
2025-10-16,24.9176,24.96,24.87,24.96,7800,24.9176,24.96,24.87,24.96,7800,0.0,1.0
2025-10-17,25.0159,25.0159,25.0159,25.0159,3,25.0159,25.0159,25.0159,25.0159,3,0.0,1.0
2025-10-20,25.1371,25.16,25.1,25.1374,24332,25.1371,25.16,25.1,25.1374,24332,0.0,1.0
2025-10-21,25.1541,25.1541,25.11,25.11,287,25.1541,25.1541,25.11,25.11,287,0.0,1.0
2025-10-22,25.0964,25.0964,25.0964,25.0964,0,25.0964,25.0964,25.0964,25.0964,0,0.0,1.0
2025-10-23,25.165,25.165,25.13,25.13,110,25.165,25.165,25.13,25.13,110,0.0,1.0
2025-10-24,25.2472,25.28,25.2472,25.25,26226,25.2472,25.28,25.2472,25.25,26226,0.0,1.0
2025-10-27,25.345,25.345,25.345,25.345,41,25.345,25.345,25.345,25.345,41,0.0,1.0
2025-10-28,25.37,25.4,25.3427,25.3427,38164,25.37,25.4,25.3427,25.3427,38164,0.0,1.0
2025-10-29,25.34,25.42,25.33,25.38,53739,25.34,25.42,25.33,25.38,53739,0.0,1.0
2025-10-30,25.2803,25.38,25.2803,25.33,245843,25.2803,25.38,25.2803,25.33,245843,0.0,1.0
2025-10-31,25.3077,25.34,25.27,25.34,7649,25.3077,25.34,25.27,25.34,7649,0.0,1.0
2025-11-03,25.3197,25.45,25.2975,25.33,83144,25.3197,25.45,25.2975,25.33,83144,0.0,1.0
2025-11-04,25.2287,25.3,25.22,25.28,20707,25.2287,25.3,25.22,25.28,20707,0.0,1.0
2025-11-05,25.283,25.304,25.22,25.22,1989,25.283,25.304,25.22,25.22,1989,0.0,1.0
2025-11-06,25.1662,25.24,25.1662,25.24,6207,25.1662,25.24,25.1662,25.24,6207,0.0,1.0
2025-11-07,25.1624,25.2,25.0567,25.0567,3402,25.1624,25.2,25.0567,25.0567,3402,0.0,1.0
2025-11-10,25.3334,25.3334,25.27,25.27,1535,25.3334,25.3334,25.27,25.27,1535,0.0,1.0
2025-11-11,25.345,25.345,25.28,25.28,4436,25.345,25.345,25.28,25.28,4436,0.0,1.0
2025-11-12,25.35,25.37,25.32,25.34,10349,25.35,25.37,25.32,25.34,10349,0.0,1.0
2025-11-13,25.1793,25.33,25.165,25.29,23584,25.1793,25.33,25.165,25.29,23584,0.0,1.0
2025-11-14,25.192,25.26,25.16,25.16,10319,25.192,25.26,25.16,25.16,10319,0.0,1.0
2025-11-17,25.0884,25.1,25.08,25.1,879,25.0884,25.1,25.08,25.1,879,0.0,1.0
2025-11-18,25.0193,25.058,24.94,24.965,3124,25.0193,25.058,24.94,24.965,3124,0.0,1.0
2025-11-19,25.0574,25.0574,25.04,25.05,2290,25.0574,25.0574,25.04,25.05,2290,0.0,1.0
2025-11-20,24.8919,25.04,24.8919,25.03,5266,24.8919,25.04,24.8919,25.03,5266,0.0,1.0
2025-11-21,24.9982,25.08,24.85,24.97,20512,24.9982,25.08,24.85,24.97,20512,0.0,1.0
2025-11-24,25.21,25.21,25.12,25.12,12071,25.21,25.21,25.12,25.12,12071,0.0,1.0
2025-11-25,25.2896,25.3,25.19,25.19,6994,25.2896,25.3,25.19,25.19,6994,0.0,1.0
2025-11-26,25.3715,25.41,25.36,25.37,13466,25.3715,25.41,25.36,25.37,13466,0.0,1.0