date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-10-16,24.8651,25.26,24.8,25.26,128485,24.8651,25.26,24.8,25.26,128485,0.0,1.0
2025-10-17,24.8774,24.915,24.6,24.86,38763,24.8774,24.915,24.6,24.86,38763,0.0,1.0
2025-10-20,25.2068,25.27,25.1333,25.16,22004,25.2068,25.27,25.1333,25.16,22004,0.0,1.0
2025-10-21,25.3034,25.38,25.24,25.29,37888,25.3034,25.38,25.24,25.29,37888,0.0,1.0
2025-10-22,24.9543,25.25,24.76,25.25,10401,24.9543,25.25,24.76,25.25,10401,0.0,1.0
2025-10-23,25.3182,25.34,25.04,25.04,8846,25.3182,25.34,25.04,25.04,8846,0.0,1.0
2025-10-24,25.6019,25.648,25.598,25.64,5879,25.6019,25.648,25.598,25.64,5879,0.0,1.0
2025-10-27,26.019,26.019,25.9,25.98,17958,26.019,26.019,25.9,25.98,17958,0.0,1.0
2025-10-28,26.0335,26.11,26.0335,26.0576,4117,26.0335,26.11,26.0335,26.0576,4117,0.0,1.0
2025-10-29,26.0674,26.16,25.97,26.109,5431,26.0674,26.16,25.97,26.109,5431,0.0,1.0
2025-10-30,25.7902,26.04,25.784,26.0,6111,25.7902,26.04,25.784,26.0,6111,0.0,1.0
2025-10-31,25.9512,26.1,25.7653,26.1,14032,25.9512,26.1,25.7653,26.1,14032,0.0,1.0
2025-11-03,25.8623,26.17,25.745,26.17,114732,25.8623,26.17,25.745,26.17,114732,0.0,1.0
2025-11-04,25.2974,25.61,25.2974,25.3696,26259,25.2974,25.61,25.2974,25.3696,26259,0.0,1.0
2025-11-05,25.3991,25.53,25.37,25.37,27018,25.3991,25.53,25.37,25.37,27018,0.0,1.0
2025-11-06,24.7831,25.1,24.7831,25.1,11215,24.7831,25.1,24.7831,25.1,11215,0.0,1.0
2025-11-07,24.7687,24.7687,24.24,24.36,11749,24.7687,24.7687,24.24,24.36,11749,0.0,1.0
2025-11-10,25.2825,25.2825,25.12,25.2696,5384,25.2825,25.2825,25.12,25.2696,5384,0.0,1.0
2025-11-11,25.0801,25.17,25.0,25.0875,100586,25.0801,25.17,25.0,25.0875,100586,0.0,1.0
2025-11-12,25.0316,25.249,24.99,25.248,96949,25.0316,25.249,24.99,25.248,96949,0.0,1.0
2025-11-13,24.2371,24.75,24.1218,24.75,25757,24.2371,24.75,24.1218,24.75,25757,0.0,1.0
2025-11-14,24.262,24.48,24.08,24.196,69883,24.262,24.48,24.08,24.196,69883,0.0,1.0
2025-11-17,23.8849,24.5,23.7665,24.5,2947,23.8849,24.5,23.7665,24.5,2947,0.0,1.0
2025-11-18,23.664,23.8299,23.48,23.8062,1330,23.664,23.8299,23.48,23.8062,1330,0.0,1.0
2025-11-19,23.7103,23.9408,23.6021,23.91,3567,23.7103,23.9408,23.6021,23.91,3567,0.0,1.0
2025-11-20,23.052,24.31,23.052,24.31,28606,23.052,24.31,23.052,24.31,28606,0.0,1.0
2025-11-21,23.15,23.32,22.78,22.99,48908,23.15,23.32,22.78,22.99,48908,0.0,1.0
2025-11-24,23.7549,23.7549,23.41,23.41,4432,23.7549,23.7549,23.41,23.41,4432,0.0,1.0
2025-11-25,23.86,23.86,23.58,23.62,7257,23.86,23.86,23.58,23.62,7257,0.0,1.0
2025-11-26,24.1082,24.1899,23.96,24.09,36631,24.1082,24.1899,23.96,24.09,36631,0.0,1.0