date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-10-13,31.2835,31.2835,31.2835,31.2835,20,31.2835,31.2835,31.2835,31.2835,20,0.0,1.0
2025-10-14,31.584,31.584,31.584,31.584,0,31.584,31.584,31.584,31.584,0,0.0,1.0
2025-10-15,31.7839,31.7839,31.7839,31.7839,0,31.7839,31.7839,31.7839,31.7839,0,0.0,1.0
2025-10-16,31.866,31.866,31.866,31.866,4,31.866,31.866,31.866,31.866,4,0.0,1.0
2025-10-17,32.048,32.048,32.048,32.048,0,32.048,32.048,32.048,32.048,0,0.0,1.0
2025-10-20,32.427,32.427,32.427,32.427,6,32.427,32.427,32.427,32.427,6,0.0,1.0
2025-10-21,32.1889,32.1889,32.1889,32.1889,3,32.1889,32.1889,32.1889,32.1889,3,0.0,1.0
2025-10-22,32.174,32.18,32.174,32.18,108,32.174,32.18,32.174,32.18,108,0.0,1.0
2025-10-23,32.4905,32.4905,32.4905,32.4905,8,32.4905,32.4905,32.4905,32.4905,8,0.0,1.0
2025-10-24,32.597,32.597,32.597,32.597,3,32.597,32.597,32.597,32.597,3,0.0,1.0
2025-10-27,32.9567,32.9567,32.71,32.71,303,32.9567,32.9567,32.71,32.71,303,0.0,1.0
2025-10-28,33.1413,33.1413,33.1413,33.1413,0,33.1413,33.1413,33.1413,33.1413,0,0.0,1.0
2025-10-29,33.0405,33.0405,33.0405,33.0405,1,33.0405,33.0405,33.0405,33.0405,1,0.0,1.0
2025-10-30,32.7519,32.7519,32.7519,32.7519,5,32.7519,32.7519,32.7519,32.7519,5,0.0,1.0
2025-10-31,32.6273,32.6273,32.6273,32.6273,0,32.6273,32.6273,32.6273,32.6273,0,0.0,1.0
2025-11-03,32.5417,32.5417,32.5417,32.5417,5,32.5417,32.5417,32.5417,32.5417,5,0.0,1.0
2025-11-04,32.0408,32.0408,32.0408,32.0408,0,32.0408,32.0408,32.0408,32.0408,0,0.0,1.0
2025-11-05,32.3691,32.3691,32.3691,32.3691,13,32.3691,32.3691,32.3691,32.3691,13,0.0,1.0
2025-11-06,31.972,31.972,31.972,31.972,10,31.972,31.972,31.972,31.972,10,0.0,1.0
2025-11-07,32.1095,32.1095,32.1095,32.1095,195,32.1095,32.1095,32.1095,32.1095,195,0.0,1.0
2025-11-10,32.5006,32.5006,32.5006,32.5006,0,32.5006,32.5006,32.5006,32.5006,0,0.0,1.0
2025-11-11,32.6224,32.6224,32.6224,32.6224,4,32.6224,32.6224,32.6224,32.6224,4,0.0,1.0
2025-11-12,32.6161,32.6161,32.6161,32.6161,0,32.6161,32.6161,32.6161,32.6161,0,0.0,1.0
2025-11-13,32.2425,32.2425,32.2425,32.2425,11,32.2425,32.2425,32.2425,32.2425,11,0.0,1.0
2025-11-14,32.1903,32.1903,32.07,32.07,202,32.1903,32.1903,32.07,32.07,202,0.0,1.0
2025-11-17,31.9384,31.9384,31.9384,31.9384,2,31.9384,31.9384,31.9384,31.9384,2,0.0,1.0
2025-11-18,31.7472,31.7472,31.7472,31.7472,7,31.7472,31.7472,31.7472,31.7472,7,0.0,1.0
2025-11-19,31.7376,31.7376,31.7376,31.7376,28,31.7376,31.7376,31.7376,31.7376,28,0.0,1.0
2025-11-20,31.2942,31.2942,31.2942,31.2942,0,31.2942,31.2942,31.2942,31.2942,0,0.0,1.0
2025-11-21,31.6466,31.6466,31.6466,31.6466,2,31.6466,31.6466,31.6466,31.6466,2,0.0,1.0
2025-11-24,31.8842,31.8842,31.8842,31.8842,3,31.8842,31.8842,31.8842,31.8842,3,0.0,1.0
2025-11-25,32.3487,32.3487,32.3487,32.3487,0,32.3487,32.3487,32.3487,32.3487,0,0.0,1.0
2025-11-26,32.6154,32.6154,32.6154,32.6154,51,32.6154,32.6154,32.6154,32.6154,51,0.0,1.0