date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-10-22,25.25,25.42,25.18,25.41,803336,25.25,25.42,25.18,25.41,803336,0.0,1.0
2025-10-23,25.4461,25.47,25.3,25.3,7902,25.4461,25.47,25.3,25.3,7902,0.0,1.0
2025-10-24,25.64,25.68,25.56,25.56,8782,25.64,25.68,25.56,25.56,8782,0.0,1.0
2025-10-27,25.9138,25.9138,25.75,25.75,8434,25.9138,25.9138,25.75,25.75,8434,0.0,1.0
2025-10-28,26.03,26.0699,25.93,25.93,9302,26.03,26.0699,25.93,25.93,9302,0.0,1.0
2025-10-29,26.0402,26.11,25.99,26.11,10469,26.0402,26.11,25.99,26.11,10469,0.0,1.0
2025-10-30,25.7573,25.91,25.7573,25.9,7723,25.7573,25.91,25.7573,25.9,7723,0.0,1.0
2025-10-31,25.8474,25.88,25.8474,25.88,7506,25.8474,25.88,25.8474,25.88,7506,0.0,1.0
2025-11-03,25.8645,25.94,25.84,25.94,10506,25.8645,25.94,25.84,25.94,10506,0.0,1.0
2025-11-04,25.5961,25.75,25.59,25.6,10396,25.5961,25.75,25.59,25.6,10396,0.0,1.0
2025-11-05,25.658,25.78,25.658,25.69,17979,25.658,25.78,25.658,25.69,17979,0.0,1.0
2025-11-06,25.3437,25.52,25.343,25.52,8900,25.3437,25.52,25.343,25.52,8900,0.0,1.0
2025-11-07,25.3715,25.3715,25.19,25.19,7579,25.3715,25.3715,25.19,25.19,7579,0.0,1.0
2025-11-10,25.79,25.79,25.6,25.65,8200,25.79,25.79,25.6,25.65,8200,0.0,1.0
2025-11-11,25.8326,25.8326,25.7,25.72,7900,25.8326,25.8326,25.7,25.72,7900,0.0,1.0
2025-11-12,25.8285,25.8285,25.77,25.77,7702,25.8285,25.8285,25.77,25.77,7702,0.0,1.0
2025-11-13,25.4135,25.58,25.4135,25.58,7768,25.4135,25.58,25.4135,25.58,7768,0.0,1.0
2025-11-14,25.3831,25.42,25.3831,25.42,7530,25.3831,25.42,25.3831,25.42,7530,0.0,1.0
2025-11-17,25.1017,25.39,25.0,25.39,7732,25.1017,25.39,25.0,25.39,7732,0.0,1.0
2025-11-18,24.9697,24.9697,24.85,24.85,7548,24.9697,24.9697,24.85,24.85,7548,0.0,1.0
2025-11-19,25.0393,25.13,25.0393,25.13,7743,25.0393,25.13,25.0393,25.13,7743,0.0,1.0
2025-11-20,24.6325,25.39,24.6325,25.39,7505,24.6325,25.39,24.6325,25.39,7505,0.0,1.0
2025-11-21,24.8213,24.89,24.7,24.7,7715,24.8213,24.89,24.7,24.7,7715,0.0,1.0
2025-11-24,25.2337,25.2337,25.0,25.0,8430,25.2337,25.2337,25.0,25.0,8430,0.0,1.0
2025-11-25,25.5165,25.5165,25.35,25.35,8829,25.5165,25.5165,25.35,25.35,8829,0.0,1.0
2025-11-26,25.6429,25.71,25.6429,25.71,15765,25.6429,25.71,25.6429,25.71,15765,0.0,1.0