date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-10-24,25.1366,27.19,24.95,25.15,229697,25.1366,27.19,24.95,25.15,229697,0.0,1.0
2025-10-27,25.105,25.11,24.99,25.06,150407,25.105,25.11,24.99,25.06,150407,0.0,1.0
2025-10-28,24.9559,25.08,24.86,24.9899,191691,24.9559,25.08,24.86,24.9899,191691,0.0,1.0
2025-10-29,24.3422,25.0515,24.235,25.0,16758,24.3422,25.0515,24.235,25.0,16758,0.0,1.0
2025-10-30,24.1744,24.3,24.1744,24.3,1399,24.1744,24.3,24.1744,24.3,1399,0.0,1.0
2025-10-31,24.53,24.64,24.36,24.63,7837,24.53,24.64,24.36,24.63,7837,0.0,1.0
2025-11-03,24.0192,24.41,24.0,24.41,11120,24.0192,24.41,24.0,24.41,11120,0.0,1.0
2025-11-04,23.1292,23.69,23.1292,23.69,9664,23.1292,23.69,23.1292,23.69,9664,0.0,1.0
2025-11-05,23.7341,23.75,23.54,23.5753,8945,23.7341,23.75,23.54,23.5753,8945,0.0,1.0
2025-11-06,23.42,23.66,23.4,23.65,15386,23.42,23.66,23.4,23.65,15386,0.0,1.0
2025-11-07,23.7835,23.82,23.45,23.45,106702,23.7835,23.82,23.45,23.45,106702,0.0,1.0
2025-11-10,24.2261,24.31,23.921,23.921,1945,24.2261,24.31,23.921,23.921,1945,0.0,1.0
2025-11-11,23.92,24.25,23.92,24.25,6026,23.92,24.25,23.92,24.25,6026,0.0,1.0
2025-11-12,24.2107,24.2107,24.19,24.205,363,24.2107,24.2107,24.19,24.205,363,0.0,1.0
2025-11-13,23.6656,24.22,23.6656,24.22,46141,23.6656,24.22,23.6656,24.22,46141,0.0,1.0
2025-11-14,23.115,23.37,23.115,23.37,1106,23.115,23.37,23.115,23.37,1106,0.0,1.0
2025-11-17,22.7388,23.12,22.71,23.12,2575,22.7388,23.12,22.71,23.12,2575,0.0,1.0
2025-11-18,23.0299,23.13,22.7637,22.7637,10946,23.0299,23.13,22.7637,22.7637,10946,0.0,1.0
2025-11-19,22.6999,23.2171,22.53,23.2171,6292,22.6999,23.2171,22.53,23.2171,6292,0.0,1.0
2025-11-20,22.4252,22.9,22.4252,22.9,715,22.4252,22.9,22.4252,22.9,715,0.0,1.0
2025-11-21,22.1511,22.36,22.0514,22.2,4451,22.1511,22.36,22.0514,22.2,4451,0.0,1.0
2025-11-24,22.8722,23.025,22.5,22.5,7523,22.8722,23.025,22.5,22.5,7523,0.0,1.0
2025-11-25,22.7081,22.785,22.6194,22.73,2542,22.7081,22.785,22.6194,22.73,2542,0.0,1.0
2025-11-26,23.114,23.18,22.75,22.765,2247,23.114,23.18,22.75,22.765,2247,0.0,1.0