date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-10-02,24.0,25.25,23.36,25.25,722775,24.0,25.25,23.36,25.25,722775,0.0,1.0
2025-10-03,24.29,24.5,23.8,23.8,46113,24.29,24.5,23.8,23.8,46113,0.0,1.0
2025-10-06,24.75,24.75,24.2,24.37,113127,24.75,24.75,24.2,24.37,113127,0.0,1.0
2025-10-07,24.7,24.8,24.46,24.8,78923,24.7,24.8,24.46,24.8,78923,0.0,1.0
2025-10-08,24.65,24.9,24.65,24.75,73156,24.65,24.9,24.65,24.75,73156,0.0,1.0
2025-10-09,24.55,25.89,24.15,24.15,49968,24.55,25.89,24.15,24.15,49968,0.0,1.0
2025-10-10,24.35,24.785,24.0,24.74,164169,24.35,24.785,24.0,24.74,164169,0.0,1.0
2025-10-13,24.75,24.8,24.21,24.65,48032,24.75,24.8,24.21,24.65,48032,0.0,1.0
2025-10-14,24.68,24.74,24.54,24.6,9319,24.68,24.74,24.54,24.6,9319,0.0,1.0
2025-10-15,24.44,24.75,24.2899,24.75,12313,24.44,24.75,24.2899,24.75,12313,0.0,1.0
2025-10-16,24.27,24.77,23.8,24.7,80095,24.27,24.77,23.8,24.7,80095,0.0,1.0
2025-10-17,24.19,24.41,23.7,23.81,28895,24.19,24.41,23.7,23.81,28895,0.0,1.0
2025-10-20,24.54,24.54,23.86,24.4,24928,24.54,24.54,23.86,24.4,24928,0.0,1.0
2025-10-21,25.16,25.25,24.265,24.265,38261,25.16,25.25,24.265,24.265,38261,0.0,1.0
2025-10-22,24.86,25.25,24.58,25.25,103657,24.86,25.25,24.58,25.25,103657,0.0,1.0
2025-10-23,24.99,25.2,24.68,25.02,38162,24.99,25.2,24.68,25.02,38162,0.0,1.0
2025-10-24,25.345,25.46,24.725,24.98,220716,25.345,25.46,24.725,24.98,220716,0.0,1.0
2025-10-27,25.2,25.55,24.93,24.93,30613,25.2,25.55,24.93,24.93,30613,0.0,1.0
2025-10-28,24.79,25.32,24.73,25.1,66712,24.79,25.32,24.73,25.1,66712,0.0,1.0
2025-10-29,24.63,24.95,24.33,24.93,27756,24.63,24.95,24.33,24.93,27756,0.0,1.0
2025-10-30,24.17,24.5,24.105,24.275,26702,24.17,24.5,24.105,24.275,26702,0.0,1.0
2025-10-31,24.45,24.5,24.11,24.14,15201,24.45,24.5,24.11,24.14,15201,0.0,1.0
2025-11-03,24.5,24.5,24.305,24.4062,20627,24.5,24.5,24.305,24.4062,20627,0.0,1.0
2025-11-04,24.5,24.51,24.44,24.49,27377,24.5,24.51,24.44,24.49,27377,0.0,1.0
2025-11-05,24.38,24.63,24.05,24.44,36651,24.38,24.63,24.05,24.44,36651,0.0,1.0
2025-11-06,24.01,24.38,23.83,24.16,21407,24.01,24.38,23.83,24.16,21407,0.0,1.0
2025-11-07,24.2,24.2,23.81,23.81,24037,24.2,24.2,23.81,23.81,24037,0.0,1.0
2025-11-10,24.22,24.36,23.97,24.14,14273,24.22,24.36,23.97,24.14,14273,0.0,1.0
2025-11-11,24.43,24.44,24.285,24.37,14684,24.43,24.44,24.285,24.37,14684,0.0,1.0
2025-11-12,24.4,24.439,24.15,24.15,19264,24.4,24.439,24.15,24.15,19264,0.0,1.0
2025-11-13,24.32,24.4,23.9,24.23,28832,24.32,24.4,23.9,24.23,28832,0.0,1.0
2025-11-14,24.16,24.26,24.01,24.2,16207,24.16,24.26,24.01,24.2,16207,0.0,1.0
2025-11-17,23.6,24.28,23.6,24.025,30404,23.6,24.28,23.6,24.025,30404,0.0,1.0
2025-11-18,24.0,24.0,23.48,23.5,27064,24.0,24.0,23.48,23.5,27064,0.0,1.0
2025-11-19,24.09,24.185,23.9,24.11,12577,24.09,24.185,23.9,24.11,12577,0.0,1.0
2025-11-20,23.87,24.34,23.85,24.245,19650,23.87,24.34,23.85,24.245,19650,0.0,1.0
2025-11-21,24.33,24.43,23.8,24.164,18345,24.33,24.43,23.8,24.164,18345,0.0,1.0
2025-11-24,24.375,24.51,24.06,24.3,36224,24.375,24.51,24.06,24.3,36224,0.0,1.0
2025-11-25,24.34,24.64,24.1501,24.57,46695,24.34,24.64,24.1501,24.57,46695,0.0,1.0
2025-11-26,24.7,25.7,24.43,24.64,36987,24.7,25.7,24.43,24.64,36987,0.0,1.0