date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-10-27,25.4076,25.5,25.34,25.4,41207,25.4076,25.5,25.34,25.4,41207,0.0,1.0
2025-10-28,25.3084,25.35,25.181,25.27,46478,25.3084,25.35,25.181,25.27,46478,0.0,1.0
2025-10-29,25.5893,25.6558,25.52,25.541,14879,25.5893,25.6558,25.52,25.541,14879,0.0,1.0
2025-10-30,25.2725,25.38,25.16,25.16,2533,25.2725,25.38,25.16,25.16,2533,0.0,1.0
2025-10-31,25.2931,25.32,25.2203,25.2618,5347,25.2931,25.32,25.2203,25.2618,5347,0.0,1.0
2025-11-03,25.495,25.515,25.4115,25.4115,10687,25.495,25.515,25.4115,25.4115,10687,0.0,1.0
2025-11-04,25.0366,25.18,24.92,24.99,4100,25.0366,25.18,24.92,24.99,4100,0.0,1.0
2025-11-05,25.1666,25.2185,24.96,24.96,69141,25.1666,25.2185,24.96,24.96,69141,0.0,1.0
2025-11-06,25.06,25.06,24.9536,24.995,5833,25.06,25.06,24.9536,24.995,5833,0.0,1.0
2025-11-07,24.805,24.805,24.58,24.6018,3858,24.805,24.805,24.58,24.6018,3858,0.0,1.0
2025-11-10,25.17,25.17,25.0511,25.0778,1919,25.17,25.17,25.0511,25.0778,1919,0.0,1.0
2025-11-11,25.1578,25.2052,25.13,25.158,9648,25.1578,25.2052,25.13,25.158,9648,0.0,1.0
2025-11-12,25.1744,25.1875,25.13,25.1714,1436,25.1744,25.1875,25.13,25.1714,1436,0.0,1.0
2025-11-13,24.9551,25.38,23.7689,25.38,1100,24.9551,25.38,23.7689,25.38,1100,0.0,1.0
2025-11-14,24.7178,25.02,24.18,24.66,18512,24.7178,25.02,24.18,24.66,18512,0.0,1.0
2025-11-17,24.7196,24.9,24.7,24.9,2781,24.7196,24.9,24.7,24.9,2781,0.0,1.0
2025-11-18,24.5492,24.64,24.36,24.36,3992,24.5492,24.64,24.36,24.36,3992,0.0,1.0
2025-11-19,24.4654,24.546,24.37,24.546,4118,24.4654,24.546,24.37,24.546,4118,0.0,1.0
2025-11-20,24.1272,24.67,24.07,24.67,10107,24.1272,24.67,24.07,24.67,10107,0.0,1.0
2025-11-21,24.02,24.06,23.86,23.86,10017,24.02,24.06,23.86,23.86,10017,0.0,1.0
2025-11-24,24.2667,24.33,24.06,24.06,4842,24.2667,24.33,24.06,24.06,4842,0.0,1.0
2025-11-25,24.34,24.34,24.12,24.1599,8864,24.34,24.34,24.12,24.1599,8864,0.0,1.0
2025-11-26,24.6061,24.64,24.45,24.45,3939,24.6061,24.64,24.45,24.45,3939,0.0,1.0