date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-10-14,24.96,25.0,24.8364,24.85,41729,24.96,25.0,24.8364,24.85,41729,0.0,1.0
2025-10-15,24.89,24.92,24.865,24.92,2573,24.89,24.92,24.865,24.92,2573,0.0,1.0
2025-10-16,24.81,24.81,24.8,24.8,1117,24.81,24.81,24.8,24.8,1117,0.0,1.0
2025-10-17,24.7556,24.78,24.7556,24.76,907,24.7556,24.78,24.7556,24.76,907,0.0,1.0
2025-10-20,24.88,24.89,24.88,24.88,1240,24.88,24.89,24.88,24.88,1240,0.0,1.0
2025-10-21,24.885,24.93,24.885,24.915,12536,24.885,24.93,24.885,24.915,12536,0.0,1.0
2025-10-22,24.7987,24.7987,24.7987,24.7987,122,24.7987,24.7987,24.7987,24.7987,122,0.0,1.0
2025-10-23,24.8545,24.8545,24.8545,24.8545,100,24.8545,24.8545,24.8545,24.8545,100,0.0,1.0
2025-10-24,24.885,24.885,24.885,24.885,50,24.885,24.885,24.885,24.885,50,0.0,1.0
2025-10-27,25.01,25.01,25.01,25.01,108,25.01,25.01,25.01,25.01,108,0.0,1.0
2025-10-28,24.985,24.985,24.9801,24.9801,350,24.985,24.985,24.9801,24.9801,350,0.0,1.0
2025-10-29,24.895,24.93,24.89,24.93,32578,24.895,24.93,24.89,24.93,32578,0.0,1.0
2025-10-30,24.8,24.87,24.8,24.87,442,24.8,24.87,24.8,24.87,442,0.0,1.0
2025-10-31,24.885,24.885,24.885,24.885,0,24.885,24.885,24.885,24.885,0,0.0,1.0
2025-11-03,24.795,24.795,24.795,24.795,13,24.795,24.795,24.795,24.795,13,0.0,1.0
2025-11-04,24.635,24.65,24.635,24.65,518,24.635,24.65,24.635,24.65,518,0.0,1.0
2025-11-05,24.715,24.715,24.715,24.715,1,24.715,24.715,24.715,24.715,1,0.0,1.0
2025-11-06,24.665,24.75,24.665,24.73,15689,24.665,24.75,24.665,24.73,15689,0.0,1.0
2025-11-07,24.7352,24.76,24.7352,24.74,966,24.7352,24.76,24.7352,24.74,966,0.0,1.0
2025-11-10,24.8,24.829,24.8,24.829,422,24.8,24.829,24.8,24.829,422,0.0,1.0
2025-11-11,24.72,24.76,24.72,24.76,3014,24.72,24.76,24.72,24.76,3014,0.0,1.0
2025-11-12,24.685,24.685,24.63,24.63,302,24.685,24.685,24.63,24.63,302,0.0,1.0
2025-11-13,24.5951,24.5951,24.5951,24.5951,6,24.5951,24.5951,24.5951,24.5951,6,0.0,1.0
2025-11-14,24.49,24.54,24.49,24.54,100,24.49,24.54,24.49,24.54,100,0.0,1.0
2025-11-17,24.43,24.43,24.43,24.43,131,24.43,24.43,24.43,24.43,131,0.0,1.0
2025-11-18,24.47,24.47,24.47,24.47,1,24.47,24.47,24.47,24.47,1,0.0,1.0
2025-11-19,24.3751,24.41,24.3751,24.41,146,24.3751,24.41,24.3751,24.41,146,0.0,1.0
2025-11-20,24.315,24.315,24.315,24.315,6,24.315,24.315,24.315,24.315,6,0.0,1.0
2025-11-21,24.2751,24.2751,24.2751,24.2751,69,24.2751,24.2751,24.2751,24.2751,69,0.0,1.0
2025-11-24,24.3702,24.3702,24.3702,24.3702,44,24.3702,24.3702,24.3702,24.3702,44,0.0,1.0
2025-11-25,24.3252,24.3252,24.3252,24.3252,65,24.3252,24.3252,24.3252,24.3252,65,0.0,1.0
2025-11-26,24.39,24.39,24.39,24.39,0,24.39,24.39,24.39,24.39,0,0.0,1.0