date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-10-14,24.9043,24.98,24.7894,24.79,10776,24.9043,24.98,24.7894,24.79,10776,0.0,1.0
2025-10-15,25.0582,25.13,25.0,25.12,31798,25.0582,25.13,25.0,25.12,31798,0.0,1.0
2025-10-16,25.0867,25.15,25.0699,25.12,46250,25.0867,25.15,25.0699,25.12,46250,0.0,1.0
2025-10-17,25.1208,25.1208,25.075,25.11,3081,25.1208,25.1208,25.075,25.11,3081,0.0,1.0
2025-10-20,25.2768,25.31,25.23,25.31,26987,25.2768,25.31,25.23,25.31,26987,0.0,1.0
2025-10-21,25.2494,25.32,25.215,25.3,38210,25.2494,25.32,25.215,25.3,38210,0.0,1.0
2025-10-22,25.2148,25.275,25.16,25.27,17966,25.2148,25.275,25.16,25.27,17966,0.0,1.0
2025-10-23,25.2641,25.28,25.22,25.26,27532,25.2641,25.28,25.22,25.26,27532,0.0,1.0
2025-10-24,25.34,25.4,25.325,25.34,15690,25.34,25.4,25.325,25.34,15690,0.0,1.0
2025-10-27,25.4299,25.53,25.3775,25.53,19793,25.4299,25.53,25.3775,25.53,19793,0.0,1.0
2025-10-28,25.4,25.43,25.395,25.4,18534,25.4,25.43,25.395,25.4,18534,0.0,1.0
2025-10-29,25.2867,25.42,25.2867,25.4194,29600,25.2867,25.42,25.2867,25.4194,29600,0.0,1.0
2025-10-30,25.1913,25.27,25.1913,25.24,8262,25.1913,25.27,25.1913,25.24,8262,0.0,1.0
2025-10-31,25.2006,25.21,25.135,25.2099,19427,25.2006,25.21,25.135,25.2099,19427,0.0,1.0
2025-11-03,25.185,25.2,25.14,25.14,1528,25.185,25.2,25.14,25.14,1528,0.0,1.0
2025-11-04,25.0615,25.13,25.058,25.058,19479,25.0615,25.13,25.058,25.058,19479,0.0,1.0
2025-11-05,25.14,25.16,25.071,25.09,15725,25.14,25.16,25.071,25.09,15725,0.0,1.0
2025-11-06,25.095,25.14,25.05,25.119,18137,25.095,25.14,25.05,25.119,18137,0.0,1.0
2025-11-07,25.1139,25.1139,24.99,25.05,13282,25.1139,25.1139,24.99,25.05,13282,0.0,1.0
2025-11-10,25.2551,25.34,25.1704,25.34,35464,25.2551,25.34,25.1704,25.34,35464,0.0,1.0
2025-11-11,25.3773,25.42,25.3108,25.42,9779,25.3773,25.42,25.3108,25.42,9779,0.0,1.0
2025-11-12,25.465,25.51,25.42,25.51,72216,25.465,25.51,25.42,25.51,72216,0.0,1.0
2025-11-13,25.3,25.54,25.28,25.54,69076,25.3,25.54,25.28,25.54,69076,0.0,1.0
2025-11-14,25.2681,25.34,25.22,25.25,43864,25.2681,25.34,25.22,25.25,43864,0.0,1.0
2025-11-17,25.0848,25.29,25.07,25.29,31692,25.0848,25.29,25.07,25.29,31692,0.0,1.0
2025-11-18,25.0216,25.06,24.95,25.04,27710,25.0216,25.06,24.95,25.04,27710,0.0,1.0
2025-11-19,25.0,25.07,24.965,25.06,21510,25.0,25.07,24.965,25.06,21510,0.0,1.0
2025-11-20,24.8191,25.14,24.819,25.118,13557,24.8191,25.14,24.819,25.118,13557,0.0,1.0
2025-11-21,25.0554,25.09,24.9,24.98,24301,25.0554,25.09,24.9,24.98,24301,0.0,1.0
2025-11-24,25.16,25.18,25.08,25.18,26627,25.16,25.18,25.08,25.18,26627,0.0,1.0
2025-11-25,25.34,25.35,25.24,25.24,19386,25.34,25.35,25.24,25.24,19386,0.0,1.0
2025-11-26,25.4801,25.49,25.388,25.388,14327,25.4801,25.49,25.388,25.388,14327,0.0,1.0