date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-10-22,24.9187,24.99,24.86,24.94,606411,24.9187,24.99,24.86,24.94,606411,0.0,1.0
2025-10-23,25.09,25.14,25.0,25.0,8303,25.09,25.14,25.0,25.0,8303,0.0,1.0
2025-10-24,25.1786,25.205,25.1659,25.1659,12879,25.1786,25.205,25.1659,25.1659,12879,0.0,1.0
2025-10-27,25.4083,25.4083,25.27,25.27,10300,25.4083,25.4083,25.27,25.27,10300,0.0,1.0
2025-10-28,25.3706,25.41,25.25,25.25,9751,25.3706,25.41,25.25,25.25,9751,0.0,1.0
2025-10-29,25.3004,25.41,25.24,25.41,11279,25.3004,25.41,25.24,25.41,11279,0.0,1.0
2025-10-30,25.1592,25.19,25.1592,25.17,8237,25.1592,25.19,25.1592,25.17,8237,0.0,1.0
2025-10-31,25.18,25.28,25.11,25.14,12598,25.18,25.28,25.11,25.14,12598,0.0,1.0
2025-11-03,25.2753,25.2925,25.22,25.22,9416,25.2753,25.2925,25.22,25.22,9416,0.0,1.0
2025-11-04,24.9547,25.1,24.93,25.1,9294,24.9547,25.1,24.93,25.1,9294,0.0,1.0
2025-11-05,25.1869,25.24,25.05,25.05,9493,25.1869,25.24,25.05,25.05,9493,0.0,1.0
2025-11-06,25.167,25.24,25.13,25.24,11289,25.167,25.24,25.13,25.24,11289,0.0,1.0
2025-11-07,25.259,25.259,25.05,25.09,8753,25.259,25.259,25.05,25.09,8753,0.0,1.0
2025-11-10,25.6607,25.6607,25.41,25.41,12828,25.6607,25.6607,25.41,25.41,12828,0.0,1.0
2025-11-11,25.8664,25.87,25.77,25.77,14078,25.8664,25.87,25.77,25.77,14078,0.0,1.0
2025-11-12,25.95,26.215,25.88,25.88,348014,25.95,26.215,25.88,25.88,348014,0.0,1.0
2025-11-13,25.6822,25.95,25.65,25.95,101862,25.6822,25.95,25.65,25.95,101862,0.0,1.0
2025-11-14,25.5828,25.68,25.42,25.42,271507,25.5828,25.68,25.42,25.42,271507,0.0,1.0
2025-11-17,25.2548,25.53,25.2,25.4,29317,25.2548,25.53,25.2,25.4,29317,0.0,1.0
2025-11-18,25.1517,25.24,24.96,25.09,40236,25.1517,25.24,24.96,25.09,40236,0.0,1.0
2025-11-19,25.1078,25.24,25.03,25.17,36855,25.1078,25.24,25.03,25.17,36855,0.0,1.0
2025-11-20,24.77,25.34,24.77,25.26,83979,24.77,25.34,24.77,25.26,83979,0.0,1.0
2025-11-21,25.056,25.11,24.84,24.89,19384,25.056,25.11,24.84,24.89,19384,0.0,1.0
2025-11-24,25.27,25.27,25.09,25.09,24109,25.27,25.27,25.09,25.09,24109,0.0,1.0
2025-11-25,25.4953,25.52,25.35,25.37,10661,25.4953,25.52,25.35,25.37,10661,0.0,1.0
2025-11-26,25.7622,25.8,25.65,25.65,9535,25.7622,25.8,25.65,25.65,9535,0.0,1.0