date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-10-01,24.9625,25.04,24.91,25.0,27516,24.9625,25.04,24.91,25.0,27516,0.0,1.0
2025-10-02,25.0687,25.08,24.99,24.99,41160,25.0687,25.08,24.99,24.99,41160,0.0,1.0
2025-10-03,25.2111,25.325,25.155,25.155,6868,25.2111,25.325,25.155,25.155,6868,0.0,1.0
2025-10-06,25.3953,25.43,25.21,25.22,2826,25.3953,25.43,25.21,25.22,2826,0.0,1.0
2025-10-07,25.1391,25.32,25.09,25.3196,1304,25.1391,25.32,25.09,25.3196,1304,0.0,1.0
2025-10-08,25.6098,25.6098,25.12,25.12,547479,25.6098,25.6098,25.12,25.12,547479,0.0,1.0
2025-10-09,25.3198,25.46,25.3198,25.44,412877,25.3198,25.46,25.3198,25.44,412877,0.0,1.0
2025-10-10,24.6788,25.33,24.6788,25.33,1401,24.6788,25.33,24.6788,25.33,1401,0.0,1.0
2025-10-13,25.0438,25.14,25.0,25.0,3509,25.0438,25.14,25.0,25.0,3509,0.0,1.0
2025-10-14,25.3729,25.48,25.0475,25.0475,4118,25.3729,25.48,25.0475,25.0475,4118,0.0,1.0
2025-10-15,25.3347,25.61,25.25,25.565,3239,25.3347,25.61,25.25,25.565,3239,0.0,1.0
2025-10-16,25.1321,25.42,25.11,25.42,1276,25.1321,25.42,25.11,25.42,1276,0.0,1.0
2025-10-17,25.0819,25.13,25.0819,25.1,2255,25.0819,25.13,25.0819,25.1,2255,0.0,1.0
2025-10-20,25.4949,25.4949,25.409,25.41,2297,25.4949,25.4949,25.409,25.41,2297,0.0,1.0
2025-10-21,25.6567,25.6567,25.6487,25.6487,1657,25.6567,25.6567,25.6487,25.6487,1657,0.0,1.0
2025-10-22,25.162,25.66,25.162,25.66,984,25.162,25.66,25.162,25.66,984,0.0,1.0
2025-10-23,25.2474,25.37,25.23,25.37,1297,25.2474,25.37,25.23,25.37,1297,0.0,1.0
2025-10-24,25.4034,25.45,25.4034,25.435,1244,25.4034,25.45,25.4034,25.435,1244,0.0,1.0
2025-10-27,25.4336,25.4336,25.4336,25.4336,74,25.4336,25.4336,25.4336,25.4336,74,0.0,1.0
2025-10-28,25.3753,25.48,25.3753,25.48,906,25.3753,25.48,25.3753,25.48,906,0.0,1.0
2025-10-29,25.293,25.293,25.293,25.293,8,25.293,25.293,25.293,25.293,8,0.0,1.0
2025-10-30,25.1946,25.35,25.1946,25.35,1890,25.1946,25.35,25.1946,25.35,1890,0.0,1.0
2025-10-31,25.4175,25.4175,25.4175,25.4175,1,25.4175,25.4175,25.4175,25.4175,1,0.0,1.0
2025-11-03,25.2327,25.25,25.13,25.13,363,25.2327,25.25,25.13,25.13,363,0.0,1.0
2025-11-04,25.146,25.146,25.146,25.146,22,25.146,25.146,25.146,25.146,22,0.0,1.0
2025-11-05,25.13,25.315,25.078,25.078,1116,25.13,25.315,25.078,25.078,1116,0.0,1.0
2025-11-06,24.8386,24.8386,24.8386,24.8386,3,24.8386,24.8386,24.8386,24.8386,3,0.0,1.0
2025-11-07,24.9403,24.9403,24.6295,24.699,502,24.9403,24.9403,24.6295,24.699,502,0.0,1.0
2025-11-10,25.0556,25.0556,24.818,24.89,2837,25.0556,25.0556,24.818,24.89,2837,0.0,1.0
2025-11-11,25.094,25.094,25.01,25.02,1511,25.094,25.094,25.01,25.02,1511,0.0,1.0
2025-11-12,25.2303,25.32,25.2303,25.31,824,25.2303,25.32,25.2303,25.31,824,0.0,1.0
2025-11-13,24.7159,25.3,24.7135,25.3,5777,24.7159,25.3,24.7135,25.3,5777,0.0,1.0
2025-11-14,24.6662,24.73,24.57,24.57,601,24.6662,24.73,24.57,24.57,601,0.0,1.0
2025-11-17,24.2021,24.2021,24.2021,24.2021,57,24.2021,24.2021,24.2021,24.2021,57,0.0,1.0
2025-11-18,24.2567,24.26,24.1975,24.2275,1896,24.2567,24.26,24.1975,24.2275,1896,0.0,1.0
2025-11-19,24.2314,24.28,24.14,24.19,1240,24.2314,24.28,24.14,24.19,1240,0.0,1.0
2025-11-20,23.899,24.4899,23.8899,24.47,2716,23.899,24.4899,23.8899,24.47,2716,0.0,1.0
2025-11-21,24.4734,24.4734,24.4734,24.4734,3,24.4734,24.4734,24.4734,24.4734,3,0.0,1.0
2025-11-24,24.6342,24.6342,24.575,24.5901,1053,24.6342,24.6342,24.575,24.5901,1053,0.0,1.0
2025-11-25,25.1366,25.1366,24.96,24.9653,1623,25.1366,25.1366,24.96,24.9653,1623,0.0,1.0
2025-11-26,25.4058,25.4058,25.35,25.35,257,25.4058,25.4058,25.35,25.35,257,0.0,1.0