date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-10-09,24.82,25.24,23.5,24.5,14698266,24.82,25.24,23.5,24.5,14698266,0.0,1.0
2025-10-10,24.99,25.33,24.19,24.24,2043925,24.99,25.33,24.19,24.24,2043925,0.0,1.0
2025-10-13,25.4,25.72,24.0,24.77,2188275,25.4,25.72,24.0,24.77,2188275,0.0,1.0
2025-10-14,25.88,26.315,24.5,25.19,3119585,25.88,26.315,24.5,25.19,3119585,0.0,1.0
2025-10-15,25.6,26.0,25.085,25.88,4891524,25.6,26.0,25.085,25.88,4891524,0.0,1.0
2025-10-16,25.19,26.02,25.135,25.28,993384,25.19,26.02,25.135,25.28,993384,0.0,1.0
2025-10-17,24.66,25.545,24.41,24.52,1345559,24.66,25.545,24.41,24.52,1345559,0.0,1.0
2025-10-20,25.05,25.13,24.18,24.25,801722,25.05,25.13,24.18,24.25,801722,0.0,1.0
2025-10-21,25.65,25.76,24.08,24.87,1039223,25.65,25.76,24.08,24.87,1039223,0.0,1.0
2025-10-22,26.63,26.84,25.16,25.31,1036958,26.63,26.84,25.16,25.31,1036958,0.0,1.0
2025-10-23,26.05,26.81,25.83,26.61,586326,26.05,26.81,25.83,26.61,586326,0.0,1.0
2025-10-24,26.51,26.88,26.0,26.12,683930,26.51,26.88,26.0,26.12,683930,0.0,1.0
2025-10-27,26.32,26.735,26.195,26.37,577825,26.32,26.735,26.195,26.37,577825,0.0,1.0
2025-10-28,26.93,26.99,25.5228,26.0,486927,26.93,26.99,25.5228,26.0,486927,0.0,1.0
2025-10-29,26.26,27.0,26.095,26.99,319214,26.26,27.0,26.095,26.99,319214,0.0,1.0
2025-10-30,26.3,26.675,25.96,25.96,277945,26.3,26.675,25.96,25.96,277945,0.0,1.0
2025-10-31,26.5,26.58,25.75,26.48,668592,26.5,26.58,25.75,26.48,668592,0.0,1.0
2025-11-03,26.84,26.9,25.99,26.5,504511,26.84,26.9,25.99,26.5,504511,0.0,1.0
2025-11-04,26.71,26.98,26.01,26.67,503607,26.71,26.98,26.01,26.67,503607,0.0,1.0
2025-11-05,26.75,27.325,26.11,26.51,360980,26.75,27.325,26.11,26.51,360980,0.0,1.0
2025-11-06,26.39,26.8139,26.07,26.75,263536,26.39,26.8139,26.07,26.75,263536,0.0,1.0
2025-11-07,26.4,26.525,25.9442,26.15,250340,26.4,26.525,25.9442,26.15,250340,0.0,1.0
2025-11-10,26.74,27.0,26.39,26.51,357205,26.74,27.0,26.39,26.51,357205,0.0,1.0
2025-11-11,26.58,27.23,26.43,26.78,223124,26.58,27.23,26.43,26.78,223124,0.0,1.0
2025-11-12,26.7,27.36,26.53,26.97,453500,26.7,27.36,26.53,26.97,453500,0.0,1.0
2025-11-13,25.39,27.48,25.36,27.48,368899,25.39,27.48,25.36,27.48,368899,0.0,1.0
2025-11-14,26.02,26.1,25.0,25.02,528223,26.02,26.1,25.0,25.02,528223,0.0,1.0
2025-11-17,24.18,26.0,23.925,26.0,670730,24.18,26.0,23.925,26.0,670730,0.0,1.0
2025-11-18,23.76,24.75,23.76,24.0,324119,23.76,24.75,23.76,24.0,324119,0.0,1.0
2025-11-19,23.36,24.09,23.15,23.79,500669,23.36,24.09,23.15,23.79,500669,0.0,1.0
2025-11-20,22.88,24.07,22.6,23.4,422953,22.88,24.07,22.6,23.4,422953,0.0,1.0
2025-11-21,23.36,25.22,22.61,22.88,633193,23.36,25.22,22.61,22.88,633193,0.0,1.0
2025-11-24,23.62,24.29,23.415,23.56,470307,23.62,24.29,23.415,23.56,470307,0.0,1.0
2025-11-25,24.0,24.44,23.72,23.75,492714,24.0,24.44,23.72,23.75,492714,0.0,1.0
2025-11-26,23.66,24.4,23.46,24.23,569961,23.66,24.4,23.46,24.23,569961,0.0,1.0