date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-10-09,25.145,25.16,25.14,25.16,800,25.145,25.16,25.14,25.16,800,0.0,1.0
2025-10-10,24.8392,25.11,24.76,25.11,8430,24.8392,25.11,24.76,25.11,8430,0.0,1.0
2025-10-13,24.92,24.92,24.86,24.86,616,24.92,24.92,24.86,24.86,616,0.0,1.0
2025-10-14,25.0,25.0,24.94,24.94,196,25.0,25.0,24.94,24.94,196,0.0,1.0
2025-10-15,25.0934,25.17,25.0934,25.17,227,25.0934,25.17,25.0934,25.17,227,0.0,1.0
2025-10-16,24.9938,25.1482,24.91,25.1482,3044,24.9938,25.1482,24.91,25.1482,3044,0.0,1.0
2025-10-17,24.9605,25.02,24.9605,24.995,1140,24.9605,25.02,24.9605,24.995,1140,0.0,1.0
2025-10-20,25.1188,25.16,25.1188,25.15,616,25.1188,25.16,25.1188,25.15,616,0.0,1.0
2025-10-21,25.1198,25.19,25.1198,25.17,4086,25.1198,25.19,25.1198,25.17,4086,0.0,1.0
2025-10-22,25.1608,25.1769,25.135,25.1769,4743,25.1608,25.1769,25.135,25.1769,4743,0.0,1.0
2025-10-23,25.105,25.2435,25.105,25.2,2339,25.105,25.2435,25.105,25.2,2339,0.0,1.0
2025-10-24,25.3053,25.315,25.28,25.3072,2081,25.3053,25.315,25.28,25.3072,2081,0.0,1.0
2025-10-27,25.4568,25.5387,25.45,25.475,4921,25.4568,25.5387,25.45,25.475,4921,0.0,1.0
2025-10-28,25.485,25.56,25.4754,25.4754,748,25.485,25.56,25.4754,25.4754,748,0.0,1.0
2025-10-29,25.4161,25.48,25.36,25.48,5028,25.4161,25.48,25.36,25.48,5028,0.0,1.0
2025-10-30,25.3586,25.4488,25.3586,25.39,1650,25.3586,25.4488,25.3586,25.39,1650,0.0,1.0
2025-10-31,25.3759,25.41,25.3759,25.38,1422,25.3759,25.41,25.3759,25.38,1422,0.0,1.0
2025-11-03,25.375,25.385,25.36,25.37,2614,25.375,25.385,25.36,25.37,2614,0.0,1.0
2025-11-04,25.295,25.335,25.295,25.335,799,25.295,25.335,25.295,25.335,799,0.0,1.0
2025-11-05,25.285,25.43,25.24,25.305,7955,25.285,25.43,25.24,25.305,7955,0.0,1.0
2025-11-06,25.2371,25.3,25.225,25.296,31349,25.2371,25.3,25.225,25.296,31349,0.0,1.0
2025-11-07,25.1923,25.1923,25.08,25.16,7933,25.1923,25.1923,25.08,25.16,7933,0.0,1.0
2025-11-10,25.3428,25.3428,25.27,25.32,34276,25.3428,25.3428,25.27,25.32,34276,0.0,1.0
2025-11-11,25.3351,25.34,25.305,25.305,4289,25.3351,25.34,25.305,25.305,4289,0.0,1.0
2025-11-12,25.336,25.3799,25.33,25.35,42749,25.336,25.3799,25.33,25.35,42749,0.0,1.0
2025-11-13,25.1948,25.3,25.17,25.285,12352,25.1948,25.3,25.17,25.285,12352,0.0,1.0
2025-11-14,25.1927,25.2399,25.09,25.09,24999,25.1927,25.2399,25.09,25.09,24999,0.0,1.0
2025-11-17,25.14,25.22,25.1336,25.18,2667,25.14,25.22,25.1336,25.18,2667,0.0,1.0
2025-11-18,25.081,25.14,25.01,25.06,31648,25.081,25.14,25.01,25.06,31648,0.0,1.0
2025-11-19,25.1501,25.22,25.1125,25.16,14836,25.1501,25.22,25.1125,25.16,14836,0.0,1.0
2025-11-20,25.025,25.31,25.02,25.31,6336,25.025,25.31,25.02,25.31,6336,0.0,1.0
2025-11-21,25.1958,25.26,25.11,25.12,5870,25.1958,25.26,25.11,25.12,5870,0.0,1.0
2025-11-24,25.1968,25.24,25.16,25.16,5276,25.1968,25.24,25.16,25.16,5276,0.0,1.0
2025-11-25,25.3388,25.38,25.2,25.22,7687,25.3388,25.38,25.2,25.22,7687,0.0,1.0
2025-11-26,25.451,25.47,25.42,25.42,9284,25.451,25.47,25.42,25.42,9284,0.0,1.0