date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-10-14,24.5924,24.68,24.3741,24.5,2339,24.5924,24.68,24.3741,24.5,2339,0.0,1.0
2025-10-15,24.4309,25.27,24.385,25.27,1918,24.4309,25.27,24.385,25.27,1918,0.0,1.0
2025-10-16,24.0213,24.25,24.0213,24.25,303,24.0213,24.25,24.0213,24.25,303,0.0,1.0
2025-10-17,23.787,23.787,23.787,23.787,117,23.787,23.787,23.787,23.787,117,0.0,1.0
2025-10-20,24.33,24.38,24.33,24.36,1368,24.33,24.38,24.33,24.36,1368,0.0,1.0
2025-10-21,24.45,24.6,24.42,24.48,889,24.45,24.6,24.42,24.48,889,0.0,1.0
2025-10-22,23.9531,23.99,23.9531,23.99,172,23.9531,23.99,23.9531,23.99,172,0.0,1.0
2025-10-23,24.2522,24.2522,24.2499,24.25,800,24.2522,24.2522,24.2499,24.25,800,0.0,1.0
2025-10-24,24.2968,24.39,24.2968,24.39,577,24.2968,24.39,24.2968,24.39,577,0.0,1.0
2025-10-27,24.8534,24.88,24.8534,24.88,835,24.8534,24.88,24.8534,24.88,835,0.0,1.0
2025-10-28,24.7578,24.7578,24.7578,24.7578,1,24.7578,24.7578,24.7578,24.7578,1,0.0,1.0
2025-10-29,24.3466,24.67,24.31,24.67,800,24.3466,24.67,24.31,24.67,800,0.0,1.0
2025-10-30,23.7969,24.03,23.7969,24.03,530,23.7969,24.03,23.7969,24.03,530,0.0,1.0
2025-10-31,24.2642,24.3725,24.2642,24.3725,1029,24.2642,24.3725,24.2642,24.3725,1029,0.0,1.0
2025-11-03,23.8161,23.8801,23.8161,23.88,2221,23.8161,23.8801,23.8161,23.88,2221,0.0,1.0
2025-11-04,23.042,23.56,23.042,23.56,313,23.042,23.56,23.042,23.56,313,0.0,1.0
2025-11-05,23.4534,23.4534,23.39,23.39,175,23.4534,23.4534,23.39,23.39,175,0.0,1.0
2025-11-06,23.0806,23.36,23.0806,23.36,19429,23.0806,23.36,23.0806,23.36,19429,0.0,1.0
2025-11-07,23.468,23.468,23.09,23.09,5008,23.468,23.468,23.09,23.09,5008,0.0,1.0
2025-11-10,23.7598,23.7598,23.6799,23.68,319,23.7598,23.7598,23.6799,23.68,319,0.0,1.0
2025-11-11,23.3463,23.53,23.3463,23.5299,2234,23.3463,23.53,23.3463,23.5299,2234,0.0,1.0
2025-11-12,23.1687,23.649,23.1687,23.61,491,23.1687,23.649,23.1687,23.61,491,0.0,1.0
2025-11-13,22.7205,23.08,22.7205,23.08,5457,22.7205,23.08,22.7205,23.08,5457,0.0,1.0
2025-11-14,22.1943,22.1943,22.1943,22.1943,20,22.1943,22.1943,22.1943,22.1943,20,0.0,1.0
2025-11-17,21.8545,21.8545,21.8545,21.8545,146,21.8545,21.8545,21.8545,21.8545,146,0.0,1.0
2025-11-18,22.0043,22.0674,21.9923,21.9923,1259,22.0043,22.0674,21.9923,21.9923,1259,0.0,1.0
2025-11-19,21.5631,21.87,21.517,21.81,686,21.5631,21.87,21.517,21.81,686,0.0,1.0
2025-11-20,21.17,21.71,21.17,21.71,1997,21.17,21.71,21.17,21.71,1997,0.0,1.0
2025-11-21,20.9176,21.02,20.9176,21.02,424,20.9176,21.02,20.9176,21.02,424,0.0,1.0
2025-11-24,21.506,21.506,21.08,21.08,2062,21.506,21.506,21.08,21.08,2062,0.0,1.0
2025-11-25,21.2489,21.3301,21.2,21.33,2591,21.2489,21.3301,21.2,21.33,2591,0.0,1.0
2025-11-26,21.5589,21.59,21.5589,21.5894,550,21.5589,21.59,21.5589,21.5894,550,0.0,1.0