date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-10-07,25.01,25.03,25.01,25.02,87075,25.01,25.03,25.01,25.02,87075,0.0,1.0
2025-10-08,25.025,25.03,24.9872,25.0,19251,25.025,25.03,24.9872,25.0,19251,0.0,1.0
2025-10-09,24.9751,25.04,24.93,25.02,5205,24.9751,25.04,24.93,25.02,5205,0.0,1.0
2025-10-10,24.9697,25.0,24.9697,24.99,2302,24.9697,25.0,24.9697,24.99,2302,0.0,1.0
2025-10-13,24.9231,24.94,24.91,24.94,17147,24.9231,24.94,24.91,24.94,17147,0.0,1.0
2025-10-14,24.8956,24.92,24.85,24.88,27944,24.8956,24.92,24.85,24.88,27944,0.0,1.0
2025-10-15,24.88,24.9,24.87,24.9,2737,24.88,24.9,24.87,24.9,2737,0.0,1.0
2025-10-16,24.885,24.94,24.8,24.9013,20969,24.885,24.94,24.8,24.9013,20969,0.0,1.0
2025-10-17,24.8352,24.9,24.8327,24.8327,2306,24.8352,24.9,24.8327,24.8327,2306,0.0,1.0
2025-10-20,24.9001,24.96,24.89,24.89,3085,24.9001,24.96,24.89,24.89,3085,0.0,1.0
2025-10-21,24.9004,24.93,24.825,24.86,11108,24.9004,24.93,24.825,24.86,11108,0.0,1.0
2025-10-22,24.87,24.87,24.85,24.85,17764,24.87,24.87,24.85,24.85,17764,0.0,1.0
2025-10-23,24.91,24.91,24.865,24.865,7622,24.91,24.91,24.865,24.865,7622,0.0,1.0
2025-10-24,24.8554,24.9015,24.81,24.8827,15846,24.8554,24.9015,24.81,24.8827,15846,0.0,1.0
2025-10-27,24.935,24.97,24.88,24.88,9823,24.935,24.97,24.88,24.88,9823,0.0,1.0
2025-10-28,24.96,24.975,24.9,24.97,2663,24.96,24.975,24.9,24.97,2663,0.0,1.0
2025-10-29,24.8356,24.9399,24.824,24.93,2052,24.8356,24.9399,24.824,24.93,2052,0.0,1.0
2025-10-30,24.825,24.84,24.8,24.8,2672,24.825,24.84,24.8,24.8,2672,0.0,1.0
2025-10-31,24.87,24.87,24.79,24.82,4856,24.87,24.87,24.79,24.82,4856,0.0,1.0
2025-11-03,24.8157,24.83,24.81,24.83,1126,24.8157,24.83,24.81,24.83,1126,0.0,1.0
2025-11-04,24.7551,24.76,24.7,24.76,10146,24.7551,24.76,24.7,24.76,10146,0.0,1.0
2025-11-05,24.7453,24.79,24.7453,24.79,674,24.7453,24.79,24.7453,24.79,674,0.0,1.0
2025-11-06,24.7354,24.76,24.71,24.72,2728,24.7354,24.76,24.71,24.72,2728,0.0,1.0
2025-11-07,24.7603,24.79,24.735,24.75,5755,24.7603,24.79,24.735,24.75,5755,0.0,1.0
2025-11-10,24.8053,24.85,24.798,24.85,2395,24.8053,24.85,24.798,24.85,2395,0.0,1.0
2025-11-11,24.7709,24.81,24.72,24.7515,8003,24.7709,24.81,24.72,24.7515,8003,0.0,1.0
2025-11-12,24.77,24.78,24.7182,24.75,1293,24.77,24.78,24.7182,24.75,1293,0.0,1.0
2025-11-13,24.7306,24.77,24.72,24.77,3718,24.7306,24.77,24.72,24.77,3718,0.0,1.0
2025-11-14,24.6901,24.725,24.6901,24.705,5541,24.6901,24.725,24.6901,24.705,5541,0.0,1.0
2025-11-17,24.6599,24.75,24.65,24.69,5423,24.6599,24.75,24.65,24.69,5423,0.0,1.0
2025-11-18,24.6757,24.6757,24.65,24.65,755,24.6757,24.6757,24.65,24.65,755,0.0,1.0
2025-11-19,24.6206,24.665,24.615,24.655,3940,24.6206,24.665,24.615,24.655,3940,0.0,1.0
2025-11-20,24.6101,24.6101,24.61,24.61,925,24.6101,24.6101,24.61,24.61,925,0.0,1.0
2025-11-21,24.5405,24.57,24.53,24.57,1086,24.5405,24.57,24.53,24.57,1086,0.0,1.0
2025-11-24,24.6159,24.6159,24.5385,24.5385,1309,24.6159,24.6159,24.5385,24.5385,1309,0.0,1.0
2025-11-25,24.55,24.64,24.55,24.61,10134,24.55,24.64,24.55,24.61,10134,0.0,1.0
2025-11-26,24.5957,24.5957,24.56,24.57,837,24.5957,24.5957,24.56,24.57,837,0.0,1.0