date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-10-01,24.3747,24.64,24.3747,24.64,529,24.3747,24.64,24.3747,24.64,529,0.0,1.0
2025-10-02,24.6632,24.6632,24.5,24.5,140,24.6632,24.6632,24.5,24.5,140,0.0,1.0
2025-10-03,24.8825,24.94,24.8825,24.89,636,24.8825,24.94,24.8825,24.89,636,0.0,1.0
2025-10-06,24.8281,24.8281,24.8281,24.8281,10,24.8281,24.8281,24.8281,24.8281,10,0.0,1.0
2025-10-07,24.4738,24.4738,24.4738,24.4738,8,24.4738,24.4738,24.4738,24.4738,8,0.0,1.0
2025-10-08,24.3913,24.3913,24.3913,24.3913,36,24.3913,24.3913,24.3913,24.3913,36,0.0,1.0
2025-10-09,24.25,24.25,24.25,24.25,14,24.25,24.25,24.25,24.25,14,0.0,1.0
2025-10-10,23.4043,23.4043,23.4043,23.4043,6,23.4043,23.4043,23.4043,23.4043,6,0.0,1.0
2025-10-13,23.9526,23.9526,23.9526,23.9526,12,23.9526,23.9526,23.9526,23.9526,12,0.0,1.0
2025-10-14,24.475,24.475,24.475,24.475,106,24.475,24.475,24.475,24.475,106,0.0,1.0
2025-10-15,24.4154,24.4154,24.4154,24.4154,13,24.4154,24.4154,24.4154,24.4154,13,0.0,1.0
2025-10-16,23.5942,23.5942,23.57,23.57,310,23.5942,23.5942,23.57,23.57,310,0.0,1.0
2025-10-17,23.4578,23.4578,23.4578,23.4578,79,23.4578,23.4578,23.4578,23.4578,79,0.0,1.0
2025-10-20,23.9,23.91,23.726,23.83,1398,23.9,23.91,23.726,23.83,1398,0.0,1.0
2025-10-21,23.9972,23.9972,23.9972,23.9972,12,23.9972,23.9972,23.9972,23.9972,12,0.0,1.0
2025-10-22,23.8919,23.8919,23.8919,23.8919,22,23.8919,23.8919,23.8919,23.8919,22,0.0,1.0
2025-10-23,23.8008,23.8008,23.8008,23.8008,53,23.8008,23.8008,23.8008,23.8008,53,0.0,1.0
2025-10-24,24.0646,24.0646,24.0646,24.0646,11,24.0646,24.0646,24.0646,24.0646,11,0.0,1.0
2025-10-27,24.2981,24.38,24.2981,24.38,161,24.2981,24.38,24.2981,24.38,161,0.0,1.0
2025-10-28,24.104,24.28,24.104,24.28,166,24.104,24.28,24.104,24.28,166,0.0,1.0
2025-10-29,23.8294,23.8294,23.8294,23.8294,13,23.8294,23.8294,23.8294,23.8294,13,0.0,1.0
2025-10-30,23.5539,23.5539,23.5539,23.5539,0,23.5539,23.5539,23.5539,23.5539,0,0.0,1.0
2025-10-31,23.3648,23.3648,23.3648,23.3648,3,23.3648,23.3648,23.3648,23.3648,3,0.0,1.0
2025-11-03,23.431,23.431,23.431,23.431,6,23.431,23.431,23.431,23.431,6,0.0,1.0
2025-11-04,23.2411,23.2411,23.2411,23.2411,2,23.2411,23.2411,23.2411,23.2411,2,0.0,1.0
2025-11-05,23.3818,23.3818,23.3818,23.3818,0,23.3818,23.3818,23.3818,23.3818,0,0.0,1.0
2025-11-06,23.0903,23.0903,23.0903,23.0903,0,23.0903,23.0903,23.0903,23.0903,0,0.0,1.0
2025-11-07,23.1839,23.1839,23.1839,23.1839,3,23.1839,23.1839,23.1839,23.1839,3,0.0,1.0
2025-11-10,23.3047,23.3047,23.3047,23.3047,26,23.3047,23.3047,23.3047,23.3047,26,0.0,1.0
2025-11-11,23.5089,23.5089,23.5089,23.5089,18,23.5089,23.5089,23.5089,23.5089,18,0.0,1.0
2025-11-12,23.5562,23.5562,23.5562,23.5562,1,23.5562,23.5562,23.5562,23.5562,1,0.0,1.0
2025-11-13,22.799,22.799,22.799,22.799,34,22.799,22.799,22.799,22.799,34,0.0,1.0
2025-11-14,22.7692,22.7692,22.7692,22.7692,3,22.7692,22.7692,22.7692,22.7692,3,0.0,1.0
2025-11-17,22.0362,22.0362,22.0362,22.0362,2,22.0362,22.0362,22.0362,22.0362,2,0.0,1.0
2025-11-18,22.0459,22.0459,22.04,22.04,460,22.0459,22.0459,22.04,22.04,460,0.0,1.0
2025-11-19,22.2015,22.2015,22.2015,22.2015,0,22.2015,22.2015,22.2015,22.2015,0,0.0,1.0
2025-11-20,21.8952,21.8952,21.8952,21.8952,0,21.8952,21.8952,21.8952,21.8952,0,0.0,1.0
2025-11-21,22.2715,22.2715,22.2715,22.2715,3,22.2715,22.2715,22.2715,22.2715,3,0.0,1.0
2025-11-24,22.4247,22.4247,22.4247,22.4247,24,22.4247,22.4247,22.4247,22.4247,24,0.0,1.0
2025-11-25,22.7489,22.7489,22.7489,22.7489,0,22.7489,22.7489,22.7489,22.7489,0,0.0,1.0
2025-11-26,22.946,22.946,22.946,22.946,5,22.946,22.946,22.946,22.946,5,0.0,1.0