date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-10-07,25.01,25.02,25.01,25.0145,22212,25.01,25.02,25.01,25.0145,22212,0.0,1.0
2025-10-08,25.0649,25.13,24.9417,25.01,23934,25.0649,25.13,24.9417,25.01,23934,0.0,1.0
2025-10-09,24.881,25.24,24.8,25.24,25202,24.881,25.24,24.8,25.24,25202,0.0,1.0
2025-10-10,24.55,24.88,24.55,24.88,4250,24.55,24.88,24.55,24.88,4250,0.0,1.0
2025-10-13,24.4919,24.5,24.32,24.38,23540,24.4919,24.5,24.32,24.38,23540,0.0,1.0
2025-10-14,24.2469,24.31,23.92,24.0,12248,24.2469,24.31,23.92,24.0,12248,0.0,1.0
2025-10-15,24.0766,24.15,24.02,24.055,3238,24.0766,24.15,24.02,24.055,3238,0.0,1.0
2025-10-16,23.8092,24.009,23.7846,23.999,25350,23.8092,24.009,23.7846,23.999,25350,0.0,1.0
2025-10-17,23.6603,23.68,23.56,23.56,11535,23.6603,23.68,23.56,23.56,11535,0.0,1.0
2025-10-20,24.0651,24.08,23.985,24.079,5278,24.0651,24.08,23.985,24.079,5278,0.0,1.0
2025-10-21,24.0698,24.2289,23.81,23.81,1678,24.0698,24.2289,23.81,23.81,1678,0.0,1.0
2025-10-22,23.735,23.809,23.735,23.74,13594,23.735,23.809,23.735,23.74,13594,0.0,1.0
2025-10-23,23.9602,24.05,23.8684,23.8684,3361,23.9602,24.05,23.8684,23.8684,3361,0.0,1.0
2025-10-24,23.98,24.08,23.96,24.08,1754,23.98,24.08,23.96,24.08,1754,0.0,1.0
2025-10-27,24.35,24.41,24.335,24.4,3548,24.35,24.41,24.335,24.4,3548,0.0,1.0
2025-10-28,24.26,24.42,24.215,24.3731,4667,24.26,24.42,24.215,24.3731,4667,0.0,1.0
2025-10-29,23.8566,24.15,23.8305,24.15,6375,23.8566,24.15,23.8305,24.15,6375,0.0,1.0
2025-10-30,23.4685,23.65,23.4685,23.65,24689,23.4685,23.65,23.4685,23.65,24689,0.0,1.0
2025-10-31,23.8306,23.9,23.81,23.85,1390,23.8306,23.9,23.81,23.85,1390,0.0,1.0
2025-11-03,23.53,23.65,23.423,23.65,14734,23.53,23.65,23.423,23.65,14734,0.0,1.0
2025-11-04,22.9755,23.28,22.9,23.24,5057,22.9755,23.28,22.9,23.24,5057,0.0,1.0
2025-11-05,23.2146,23.2899,23.155,23.19,30269,23.2146,23.2899,23.155,23.19,30269,0.0,1.0
2025-11-06,22.9606,23.11,22.94,23.07,3499,22.9606,23.11,22.94,23.07,3499,0.0,1.0
2025-11-07,23.2408,23.2408,22.92,22.92,44358,23.2408,23.2408,22.92,22.92,44358,0.0,1.0
2025-11-10,23.4331,23.49,23.36,23.37,3624,23.4331,23.49,23.36,23.37,3624,0.0,1.0
2025-11-11,23.1484,23.26,23.09,23.26,1342,23.1484,23.26,23.09,23.26,1342,0.0,1.0
2025-11-12,23.0156,23.26,23.0,23.26,1828,23.0156,23.26,23.0,23.26,1828,0.0,1.0
2025-11-13,22.69,23.13,22.69,23.1,17545,22.69,23.13,22.69,23.1,17545,0.0,1.0
2025-11-14,22.3701,22.65,22.3701,22.5,20097,22.3701,22.65,22.3701,22.5,20097,0.0,1.0
2025-11-17,22.1249,22.42,22.12,22.4,6187,22.1249,22.42,22.12,22.4,6187,0.0,1.0
2025-11-18,22.2358,22.33,22.1069,22.15,13062,22.2358,22.33,22.1069,22.15,13062,0.0,1.0
2025-11-19,21.9926,22.15,21.91,22.12,16740,21.9926,22.15,21.91,22.12,16740,0.0,1.0
2025-11-20,21.7055,22.15,21.68,22.14,6146,21.7055,22.15,21.68,22.14,6146,0.0,1.0
2025-11-21,21.669,21.719,21.48,21.53,66582,21.669,21.719,21.48,21.53,66582,0.0,1.0
2025-11-24,21.97,22.0,21.69,21.72,96959,21.97,22.0,21.69,21.72,96959,0.0,1.0
2025-11-25,21.775,21.859,21.7,21.8,12709,21.775,21.859,21.7,21.8,12709,0.0,1.0
2025-11-26,21.975,22.05,21.73,21.73,102170,21.975,22.05,21.73,21.73,102170,0.0,1.0