date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-10-14,24.745,24.79,24.69,24.69,1637,24.745,24.79,24.69,24.69,1637,0.0,1.0
2025-10-15,24.6618,24.6618,24.565,24.565,1028,24.6618,24.6618,24.565,24.565,1028,0.0,1.0
2025-10-16,24.3802,24.415,24.3802,24.4,1072,24.3802,24.415,24.3802,24.4,1072,0.0,1.0
2025-10-17,24.25,24.26,24.2353,24.2353,1788,24.25,24.26,24.2353,24.2353,1788,0.0,1.0
2025-10-20,24.595,24.673,24.58,24.673,2510,24.595,24.673,24.58,24.673,2510,0.0,1.0
2025-10-21,24.66,24.76,24.66,24.76,1342,24.66,24.76,24.66,24.76,1342,0.0,1.0
2025-10-22,24.37,24.4,24.37,24.39,987,24.37,24.4,24.37,24.39,987,0.0,1.0
2025-10-23,24.5357,24.589,24.5357,24.589,985,24.5357,24.589,24.5357,24.589,985,0.0,1.0
2025-10-24,24.61,24.61,24.6,24.61,400,24.61,24.61,24.6,24.61,400,0.0,1.0
2025-10-27,24.935,25.0,24.935,25.0,943,24.935,25.0,24.935,25.0,943,0.0,1.0
2025-10-28,24.88,24.99,24.88,24.99,107,24.88,24.99,24.88,24.99,107,0.0,1.0
2025-10-29,24.6228,24.76,24.6,24.76,1200,24.6228,24.76,24.6,24.76,1200,0.0,1.0
2025-10-30,24.282,24.41,24.282,24.41,707,24.282,24.41,24.282,24.41,707,0.0,1.0
2025-10-31,24.5791,24.61,24.56,24.61,612,24.5791,24.61,24.56,24.61,612,0.0,1.0
2025-11-03,24.2905,24.2905,24.2905,24.2905,9,24.2905,24.2905,24.2905,24.2905,9,0.0,1.0
2025-11-04,23.7834,23.81,23.7834,23.81,409,23.7834,23.81,23.7834,23.81,409,0.0,1.0
2025-11-05,24.06,24.08,24.06,24.08,409,24.06,24.08,24.06,24.08,409,0.0,1.0
2025-11-06,23.8198,23.99,23.8198,23.99,13176,23.8198,23.99,23.8198,23.99,13176,0.0,1.0
2025-11-07,24.0653,24.0653,24.0653,24.0653,0,24.0653,24.0653,24.0653,24.0653,0,0.0,1.0
2025-11-10,24.263,24.263,24.263,24.263,5,24.263,24.263,24.263,24.263,5,0.0,1.0
2025-11-11,23.9998,23.9998,23.9998,23.9998,0,23.9998,23.9998,23.9998,23.9998,0,0.0,1.0
2025-11-12,23.8788,23.8788,23.8788,23.8788,3,23.8788,23.8788,23.8788,23.8788,3,0.0,1.0
2025-11-13,23.586,23.66,23.586,23.66,562,23.586,23.66,23.586,23.66,562,0.0,1.0
2025-11-14,23.235,23.235,23.235,23.235,0,23.235,23.235,23.235,23.235,0,0.0,1.0
2025-11-17,23.0442,23.0442,23.0442,23.0442,57,23.0442,23.0442,23.0442,23.0442,57,0.0,1.0
2025-11-18,23.1396,23.1425,23.1396,23.1425,965,23.1396,23.1425,23.1396,23.1425,965,0.0,1.0
2025-11-19,22.8516,22.8516,22.8516,22.8516,87,22.8516,22.8516,22.8516,22.8516,87,0.0,1.0
2025-11-20,22.5752,22.5945,22.5752,22.5945,175,22.5752,22.5945,22.5752,22.5945,175,0.0,1.0
2025-11-21,22.4334,22.52,22.42,22.52,1815,22.4334,22.52,22.42,22.52,1815,0.0,1.0
2025-11-24,22.815,22.815,22.61,22.62,6104,22.815,22.815,22.61,22.62,6104,0.0,1.0
2025-11-25,22.645,22.645,22.645,22.645,40,22.645,22.645,22.645,22.645,40,0.0,1.0
2025-11-26,22.835,22.88,22.835,22.88,553,22.835,22.88,22.835,22.88,553,0.0,1.0