date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-10-07,25.01,25.02,25.0,25.02,35572,25.01,25.02,25.0,25.02,35572,0.0,1.0
2025-10-08,25.0001,25.05,24.93,25.0,18847,25.0001,25.05,24.93,25.0,18847,0.0,1.0
2025-10-09,24.875,25.02,24.8599,25.02,3509,24.875,25.02,24.8599,25.02,3509,0.0,1.0
2025-10-10,24.76,24.99,24.71,24.99,6951,24.76,24.99,24.71,24.99,6951,0.0,1.0
2025-10-13,24.6758,24.68,24.6015,24.6015,14051,24.6758,24.68,24.6015,24.6015,14051,0.0,1.0
2025-10-14,24.5283,24.589,24.425,24.45,13339,24.5283,24.589,24.425,24.45,13339,0.0,1.0
2025-10-15,24.4253,24.61,24.4,24.61,5684,24.4253,24.61,24.4,24.61,5684,0.0,1.0
2025-10-16,24.2719,24.47,24.255,24.45,31506,24.2719,24.47,24.255,24.45,31506,0.0,1.0
2025-10-17,24.135,24.19,24.12,24.12,5817,24.135,24.19,24.12,24.12,5817,0.0,1.0
2025-10-20,24.37,24.46,24.17,24.17,9188,24.37,24.46,24.17,24.17,9188,0.0,1.0
2025-10-21,24.4267,24.4979,24.39,24.39,3573,24.4267,24.4979,24.39,24.39,3573,0.0,1.0
2025-10-22,24.2378,24.27,24.205,24.21,9401,24.2378,24.27,24.205,24.21,9401,0.0,1.0
2025-10-23,24.355,24.45,24.29,24.35,14894,24.355,24.45,24.29,24.35,14894,0.0,1.0
2025-10-24,24.35,24.4687,24.31,24.4687,5279,24.35,24.4687,24.31,24.4687,5279,0.0,1.0
2025-10-27,24.55,24.65,24.55,24.63,19949,24.55,24.65,24.55,24.63,19949,0.0,1.0
2025-10-28,24.56,24.62,24.54,24.5401,15533,24.56,24.62,24.54,24.5401,15533,0.0,1.0
2025-10-29,24.2947,24.53,24.266,24.53,3898,24.2947,24.53,24.266,24.53,3898,0.0,1.0
2025-10-30,24.0474,24.21,24.0474,24.14,6169,24.0474,24.21,24.0474,24.14,6169,0.0,1.0
2025-10-31,24.3002,24.3357,24.269,24.27,1303,24.3002,24.3357,24.269,24.27,1303,0.0,1.0
2025-11-03,24.125,24.16,24.1,24.15,1175,24.125,24.16,24.1,24.15,1175,0.0,1.0
2025-11-04,23.81,24.02,23.8,24.01,25036,23.81,24.02,23.8,24.01,25036,0.0,1.0
2025-11-05,23.92,23.96,23.8614,23.96,16848,23.92,23.96,23.8614,23.96,16848,0.0,1.0
2025-11-06,23.7992,23.9,23.7775,23.825,17986,23.7992,23.9,23.7775,23.825,17986,0.0,1.0
2025-11-07,23.9386,23.97,23.685,23.78,12016,23.9386,23.97,23.685,23.78,12016,0.0,1.0
2025-11-10,24.04,24.04,23.9699,24.0,9205,24.04,24.04,23.9699,24.0,9205,0.0,1.0
2025-11-11,23.88,24.01,23.85,24.01,11293,23.88,24.01,23.85,24.01,11293,0.0,1.0
2025-11-12,23.8,23.95,23.8,23.925,9240,23.8,23.95,23.8,23.925,9240,0.0,1.0
2025-11-13,23.78,23.86,23.66,23.86,24634,23.78,23.86,23.66,23.86,24634,0.0,1.0
2025-11-14,23.505,23.64,23.5,23.55,27565,23.505,23.64,23.5,23.55,27565,0.0,1.0
2025-11-17,23.3007,23.51,23.3,23.47,10086,23.3007,23.51,23.3,23.47,10086,0.0,1.0
2025-11-18,23.4,23.42,23.305,23.305,13619,23.4,23.42,23.305,23.305,13619,0.0,1.0
2025-11-19,23.235,23.34,23.218,23.32,7724,23.235,23.34,23.218,23.32,7724,0.0,1.0
2025-11-20,23.0711,23.33,23.05,23.33,19769,23.0711,23.33,23.05,23.33,19769,0.0,1.0
2025-11-21,23.02,23.07,22.955,22.98,25890,23.02,23.07,22.955,22.98,25890,0.0,1.0
2025-11-24,23.25,23.25,23.06,23.09,32559,23.25,23.25,23.06,23.09,32559,0.0,1.0
2025-11-25,23.1399,23.16,23.05,23.0764,30082,23.1399,23.16,23.05,23.0764,30082,0.0,1.0
2025-11-26,23.22,23.28,23.042,23.23,62388,23.22,23.28,23.042,23.23,62388,0.0,1.0