date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-10-20,26.195,26.195,26.195,26.195,48,26.1577750880029,26.1577750880029,26.1577750880029,26.1577750880029,48.0683084004603,0.0,1.0
2025-10-21,26.21,26.21,26.17,26.17,847,26.1727537719624,26.1727537719624,26.132810614737,26.132810614737,848.205358649789,0.0,1.0
2025-10-22,26.05,26.05,26.05,26.05,28,26.0129811430607,26.0129811430607,26.0129811430607,26.0129811430607,28.0398465669352,0.0,1.0
2025-10-23,26.055,26.055,26.02,26.02,470,26.0179740377139,26.0179740377139,25.9830237751416,25.9830237751416,470.66885308784,0.0,1.0
2025-10-24,26.065,26.065,26.05,26.05,1735,26.0279598270202,26.0279598270202,26.0129811430607,26.0129811430607,1737.46906405831,0.0,1.0
2025-10-27,26.06,26.06,26.06,26.06,0,26.0229669323671,26.0229669323671,26.0229669323671,26.0229669323671,0,0.0,1.0
2025-10-28,26.065,26.065,26.065,26.065,5,26.0279598270202,26.0279598270202,26.0279598270202,26.0279598270202,5.00711545838129,0.0,1.0
2025-10-29,26.065,26.109,26.065,26.109,155,26.0279598270202,26.0718972999682,26.0279598270202,26.0718972999682,155.22057920982,0.0,1.0
2025-10-30,26.095,26.095,25.93,26.06,8089,26.0579171949393,26.0579171949393,25.8931516713844,26.0229669323671,8100.51138856924,0.0,1.0
2025-10-31,26.12,26.12,26.12,26.12,3,26.0828816682052,26.0828816682052,26.0828816682052,26.0828816682052,3.00426927502877,0.0,1.0
2025-11-03,26.07,26.075,25.89,26.075,4077,26.07,26.075,25.89,26.075,4077,0.0371,1.0
2025-11-04,26.09,26.11,26.09,26.11,218,26.09,26.11,26.09,26.11,218,0.0,1.0
2025-11-05,26.08,26.08,26.005,26.05,2577,26.08,26.08,26.005,26.05,2577,0.0,1.0
2025-11-06,26.08,26.08,26.08,26.08,84,26.08,26.08,26.08,26.08,84,0.0,1.0
2025-11-07,26.09,26.09,25.96,26.08,1882,26.09,26.09,25.96,26.08,1882,0.0,1.0
2025-11-10,26.09,26.09,26.09,26.09,1,26.09,26.09,26.09,26.09,1,0.0,1.0
2025-11-11,26.095,26.095,26.089,26.089,631,26.095,26.095,26.089,26.089,631,0.0,1.0
2025-11-12,26.09,26.11,25.99,26.1,9684,26.09,26.11,25.99,26.1,9684,0.0,1.0
2025-11-13,26.095,26.095,26.095,26.095,57,26.095,26.095,26.095,26.095,57,0.0,1.0
2025-11-14,26.105,26.105,26.105,26.105,8,26.105,26.105,26.105,26.105,8,0.0,1.0
2025-11-17,26.1,26.1,26.1,26.1,57,26.1,26.1,26.1,26.1,57,0.0,1.0
2025-11-18,26.11,26.3,26.11,26.1145,8001,26.11,26.3,26.11,26.1145,8001,0.0,1.0
2025-11-19,26.11,26.11,26.11,26.11,0,26.11,26.11,26.11,26.11,0,0.0,1.0
2025-11-20,26.1,26.105,26.045,26.0816,1449,26.1,26.105,26.045,26.0816,1449,0.0,1.0
2025-11-21,26.115,26.115,25.97,26.1002,1152,26.115,26.115,25.97,26.1002,1152,0.0,1.0
2025-11-24,26.1127,26.1127,26.04,26.1,2371,26.1127,26.1127,26.04,26.1,2371,0.0,1.0
2025-11-25,26.115,26.12,26.06,26.12,4321,26.115,26.12,26.06,26.12,4321,0.0,1.0
2025-11-26,26.13,26.13,26.13,26.13,2,26.13,26.13,26.13,26.13,2,0.0,1.0