date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-10-20,30.6992,30.6992,30.6992,30.6992,3,30.6992,30.6992,30.6992,30.6992,3,0.0,1.0
2025-10-21,30.7216,30.741,30.7216,30.741,150,30.7216,30.741,30.7216,30.741,150,0.0,1.0
2025-10-22,30.6413,30.66,30.6413,30.66,100,30.6413,30.66,30.6413,30.66,100,0.0,1.0
2025-10-23,30.74,30.785,30.74,30.785,1800,30.74,30.785,30.74,30.785,1800,0.0,1.0
2025-10-24,30.8176,30.845,30.79,30.845,1560,30.8176,30.845,30.79,30.845,1560,0.0,1.0
2025-10-27,30.9098,30.9224,30.86,30.92,4534,30.9098,30.9224,30.86,30.92,4534,0.0,1.0
2025-10-28,30.8558,30.8558,30.84,30.84,100,30.8558,30.8558,30.84,30.84,100,0.0,1.0
2025-10-29,30.8431,30.88,30.84,30.84,1650,30.8431,30.88,30.84,30.84,1650,0.0,1.0
2025-10-30,30.7511,30.83,30.7511,30.83,3951,30.7511,30.83,30.7511,30.83,3951,0.0,1.0
2025-10-31,30.74,30.7545,30.74,30.75,2167,30.74,30.7545,30.74,30.75,2167,0.0,1.0
2025-11-03,30.81,30.815,30.72,30.7999,6000,30.81,30.815,30.72,30.7999,6000,0.0,1.0
2025-11-04,30.6978,30.71,30.69,30.71,3286,30.6978,30.71,30.69,30.71,3286,0.0,1.0
2025-11-05,30.745,30.76,30.696,30.696,12123,30.745,30.76,30.696,30.696,12123,0.0,1.0
2025-11-06,30.625,30.68,30.58,30.68,3438,30.625,30.68,30.58,30.68,3438,0.0,1.0
2025-11-07,30.6139,30.6139,30.51,30.51,678,30.6139,30.6139,30.51,30.51,678,0.0,1.0
2025-11-10,30.795,30.795,30.765,30.79,8562,30.795,30.795,30.765,30.79,8562,0.0,1.0
2025-11-11,30.79,30.81,30.79,30.81,561,30.79,30.81,30.79,30.81,561,0.0,1.0
2025-11-12,30.795,30.795,30.785,30.785,456,30.795,30.795,30.785,30.785,456,0.0,1.0
2025-11-13,30.655,30.73,30.655,30.73,13161,30.655,30.73,30.655,30.73,13161,0.0,1.0
2025-11-14,30.6307,30.69,30.62,30.62,700,30.6307,30.69,30.62,30.62,700,0.0,1.0
2025-11-17,30.5766,30.6499,30.5766,30.63,1829,30.5766,30.6499,30.5766,30.63,1829,0.0,1.0
2025-11-18,30.4504,30.46,30.438,30.438,5228,30.4504,30.46,30.438,30.438,5228,0.0,1.0
2025-11-19,30.478,30.58,30.478,30.58,201,30.478,30.58,30.478,30.58,201,0.0,1.0
2025-11-20,30.3159,30.72,30.3159,30.72,6629,30.3159,30.72,30.3159,30.72,6629,0.0,1.0
2025-11-21,30.4407,30.51,30.4,30.4,5943,30.4407,30.51,30.4,30.4,5943,0.0,1.0
2025-11-24,30.6559,30.685,30.54,30.54,11862,30.6559,30.685,30.54,30.54,11862,0.0,1.0
2025-11-25,30.7966,30.7966,30.65,30.65,2226,30.7966,30.7966,30.65,30.65,2226,0.0,1.0
2025-11-26,30.8249,30.86,30.8249,30.8528,270,30.8249,30.86,30.8249,30.8528,270,0.0,1.0