date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-10-06,25.02,25.02,24.995,24.995,32637,24.9544870268984,24.9544870268984,24.929552487503,24.929552487503,32722.6818615751,0.0,1.0
2025-10-07,25.025,25.33,24.94,25.0371,141058,24.9594739347774,25.2636753154011,24.8746965008331,24.9715422518448,141428.319331742,0.0,1.0
2025-10-08,25.03,25.0314,24.9901,25.02,121714,24.9644608426565,24.9658571768627,24.9246653177815,24.9544870268984,122033.535560859,0.0,1.0
2025-10-09,25.02,25.03,25.0,25.03,54180,24.9544870268984,24.9644608426565,24.9345393953821,24.9644608426565,54322.2386634844,0.0,1.0
2025-10-10,25.0651,25.09,25.05,25.09,86420,24.9994689359676,25.0243037372054,24.9844084741728,25.0243037372054,86646.878281623,0.0,1.0
2025-10-13,25.0853,25.09,25.075,25.075,41061,25.0196160437991,25.0243037372054,25.0093430135682,25.0093430135682,41168.7973747017,0.0,1.0
2025-10-14,25.095,25.14,25.08,25.14,26240,25.0292906450845,25.0741728159962,25.0143299214473,25.0741728159962,26308.8878281623,0.0,1.0
2025-10-15,25.0901,25.1,25.08,25.09,17466,25.024403475363,25.0342775529636,25.0143299214473,25.0243037372054,17511.8534606205,0.0,1.0
2025-10-16,25.155,25.23,25.12,25.12,32985,25.0891335396334,25.1639371578196,25.0542251844799,25.0542251844799,33071.5954653938,0.0,1.0
2025-10-17,25.145,25.16,25.11,25.14,25046,25.0791597238753,25.0941204475125,25.0442513687217,25.0741728159962,25111.753221957,0.0,1.0
2025-10-20,25.175,25.19,25.15,25.17,26453,25.1090811711497,25.124041894787,25.0841466317543,25.1040942632707,26522.4470167065,0.0,1.0
2025-10-21,25.19,25.25,25.18,25.2,22230,25.124041894787,25.1838847893359,25.1140680790288,25.1340157105451,22288.3603818615,0.0,1.0
2025-10-22,25.2,25.22,25.19,25.22,40967,25.1340157105451,25.1539633420614,25.124041894787,25.1539633420614,41074.5505966587,0.0,1.0
2025-10-23,25.19,25.2,25.17,25.2,47483,25.124041894787,25.1340157105451,25.1040942632707,25.1340157105451,47607.6570405727,0.0,1.0
2025-10-24,25.195,25.23,25.18,25.23,30909,25.129028802666,25.1639371578196,25.1140680790288,25.1639371578196,30990.1453460621,0.0,1.0
2025-10-27,25.21,25.22,25.2,25.2,29426,25.1439895263033,25.1539633420614,25.1340157105451,25.1340157105451,29503.2520286396,0.0,1.0
2025-10-28,25.21,25.24,25.2,25.21,119232,25.1439895263033,25.1739109735777,25.1340157105451,25.1439895263033,119545.019570406,0.0,1.0
2025-10-29,25.19,25.23,25.14,25.21,52762,25.124041894787,25.1639371578196,25.0741728159962,25.1439895263033,52900.5159904534,0.0,1.0
2025-10-30,25.205,25.21,25.16,25.16,83096,25.1390026184242,25.1439895263033,25.0941204475125,25.0941204475125,83314.1517899761,0.0,1.0
2025-10-31,25.2,25.24,25.2,25.24,22921,25.1340157105451,25.1739109735777,25.1340157105451,25.1739109735777,22981.1744630072,0.0,1.0
2025-11-03,25.14,25.15,25.1374,25.15,43967,25.14,25.15,25.1374,25.15,43967,0.066,1.0
2025-11-04,25.14,25.1599,25.125,25.13,64838,25.14,25.1599,25.125,25.13,64838,0.0,1.0
2025-11-05,25.11,25.13,25.08,25.13,104467,25.11,25.13,25.08,25.13,104467,0.0,1.0
2025-11-06,25.13,25.16,25.052,25.16,113015,25.13,25.16,25.052,25.16,113015,0.0,1.0
2025-11-07,25.135,25.2,25.12,25.15,70801,25.135,25.2,25.12,25.15,70801,0.0,1.0
2025-11-10,25.15,25.16,25.14,25.14,17301,25.15,25.16,25.14,25.14,17301,0.0,1.0
2025-11-11,25.18,25.1877,25.08,25.16,16594,25.18,25.1877,25.08,25.16,16594,0.0,1.0
2025-11-12,25.165,25.2,25.145,25.2,68707,25.165,25.2,25.145,25.2,68707,0.0,1.0
2025-11-13,25.15,25.1502,25.14,25.15,14314,25.15,25.1502,25.14,25.15,14314,0.0,1.0
2025-11-14,25.11,25.151,25.11,25.14,16621,25.11,25.151,25.11,25.14,16621,0.0,1.0
2025-11-17,25.13,25.18,25.08,25.08,59308,25.13,25.18,25.08,25.08,59308,0.0,1.0
2025-11-18,25.165,25.18,25.14,25.16,23626,25.165,25.18,25.14,25.16,23626,0.0,1.0
2025-11-19,25.1,25.175,25.1,25.17,368607,25.1,25.175,25.1,25.17,368607,0.0,1.0
2025-11-20,25.12,25.15,25.11,25.15,67611,25.12,25.15,25.11,25.15,67611,0.0,1.0
2025-11-21,25.15,25.19,25.08,25.08,52234,25.15,25.19,25.08,25.08,52234,0.0,1.0
2025-11-24,25.15,25.2,25.15,25.2,70002,25.15,25.2,25.15,25.2,70002,0.0,1.0
2025-11-25,25.1652,25.18,25.15,25.16,32057,25.1652,25.18,25.15,25.16,32057,0.0,1.0
2025-11-26,25.21,25.21,25.15,25.15,67895,25.21,25.21,25.15,25.15,67895,0.0,1.0