date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-10-01,25.05,25.1,24.9901,25.0,168833,24.6884430707286,24.7377214002111,24.6294076320086,24.6391647412461,171305.52290737,0.0,1.0
2025-10-02,25.07,25.2006,25.065,25.09,31220,24.7081544025216,24.8368693991299,24.7032265695733,24.7278657343146,31677.2101731776,0.0,1.0
2025-10-03,25.15,25.15,25.07,25.12,42963,24.7869997296936,24.7869997296936,24.7081544025216,24.7574327320041,43592.1838779702,0.0,1.0
2025-10-06,25.1,25.18,25.085,25.18,29434,24.7377214002111,24.8165667273831,24.7229379013663,24.8165667273831,29865.0545879984,0.0,1.0
2025-10-07,25.09,25.19,25.04,25.15,17749,24.7278657343146,24.8264223932796,24.6785874048321,24.7869997296936,18008.9302807088,0.0,1.0
2025-10-08,25.08,25.13,25.05,25.07,9186,24.7180100684181,24.7672883979006,24.6884430707286,24.7081544025216,9320.52699073701,0.0,1.0
2025-10-09,25.05,25.14,25.03,25.14,43071,24.6884430707286,24.7771440637971,24.6687317389356,24.7771440637971,43701.7655147,0.0,1.0
2025-10-10,24.97,25.12,24.95,25.085,40596,24.6095977435566,24.7574327320041,24.5898864117636,24.7229379013663,41190.5196729763,0.0,1.0
2025-10-13,25.03,25.14,25.02,25.11,24286,24.6687317389356,24.7771440637971,24.6588760730391,24.7475770661076,24641.663237213,0.0,1.0
2025-10-14,25.0,25.08,24.95,25.05,44915,24.6391647412461,24.7180100684181,24.5898864117636,24.6884430707286,45572.7704973822,0.0,1.0
2025-10-15,25.03,25.05,24.9675,25.05,48439,24.6687317389356,24.6884430707286,24.6071338270825,24.6884430707286,49148.378718083,0.0,1.0
2025-10-16,25.0199,25.05,25.0,25.05,13293,24.6587775163801,24.6884430707286,24.6391647412461,24.6884430707286,13487.6731208216,0.0,1.0
2025-10-17,25.05,25.05,24.99,25.02,23744,24.6884430707286,24.6884430707286,24.6293090753496,24.6588760730391,24091.7257639952,0.0,1.0
2025-10-20,25.15,25.15,25.024,25.05,37408,24.7869997296936,24.7869997296936,24.6628183393977,24.6884430707286,37955.8320998791,0.0,1.0
2025-10-21,25.23,25.25,25.175,25.224,9497,24.8658450568656,24.8855563886586,24.8116388944348,24.8599316573277,9636.08151872733,0.0,1.0
2025-10-22,25.1,25.25,25.03,25.24,20713,24.7377214002111,24.8855563886586,24.6687317389356,24.8757007227621,21016.3374220701,0.0,1.0
2025-10-23,25.1599,25.1799,25.11,25.17,13432,24.7967568389311,24.8164681707241,24.7475770661076,24.8067110614866,13628.7087458719,0.0,1.0
2025-10-24,25.14,25.25,25.13,25.25,16110,24.7771440637971,24.8855563886586,24.7672883979006,24.8855563886586,16345.9274788562,0.0,1.0
2025-10-27,25.15,25.23,25.1,25.23,111291,24.7869997296936,24.8658450568656,24.7377214002111,24.8658450568656,112920.832715666,0.0,1.0
2025-10-28,25.13,25.16,25.1,25.15,41116,24.7672883979006,24.7968553955901,24.7377214002111,24.7869997296936,41718.1349609343,0.0,1.0
2025-10-29,25.1,25.18,25.07,25.15,30121,24.7377214002111,24.8165667273831,24.7081544025216,24.7869997296936,30562.1155549738,0.0,1.0
2025-10-30,25.1,25.13,25.07,25.07,20019,24.7377214002111,24.7672883979006,24.7081544025216,24.7081544025216,20312.1739416029,0.0,1.0
2025-10-31,24.83,24.98,24.83,24.88,45291,24.83,24.98,24.83,24.88,45291,0.36363,1.0
2025-11-03,25.0,25.07,24.9,24.93,20342,25.0,25.07,24.9,24.93,20342,0.0,1.0
2025-11-04,25.01,25.05,24.98,25.0,15403,25.01,25.05,24.98,25.0,15403,0.0,1.0
2025-11-05,25.11,25.14,24.98,24.98,11898,25.11,25.14,24.98,24.98,11898,0.0,1.0
2025-11-06,25.11,25.12,25.02,25.03,13552,25.11,25.12,25.02,25.03,13552,0.0,1.0
2025-11-07,25.12,25.13,25.09,25.109,8827,25.12,25.13,25.09,25.109,8827,0.0,1.0
2025-11-10,25.1,25.2,25.06,25.12,11920,25.1,25.2,25.06,25.12,11920,0.0,1.0
2025-11-11,25.07,25.12,24.91,25.12,17905,25.07,25.12,24.91,25.12,17905,0.0,1.0
2025-11-12,25.065,25.09,25.04,25.07,12575,25.065,25.09,25.04,25.07,12575,0.0,1.0
2025-11-13,25.06,25.11,25.05,25.1,11118,25.06,25.11,25.05,25.1,11118,0.0,1.0
2025-11-14,25.07,25.08,25.0404,25.05,8904,25.07,25.08,25.0404,25.05,8904,0.0,1.0
2025-11-17,24.99,25.07,24.92,25.07,38198,24.99,25.07,24.92,25.07,38198,0.0,1.0
2025-11-18,24.93,24.99,24.847,24.99,22997,24.93,24.99,24.847,24.99,22997,0.0,1.0
2025-11-19,24.9799,25.08,24.895,24.95,7673,24.9799,25.08,24.895,24.95,7673,0.0,1.0
2025-11-20,24.87,25.048,24.865,25.048,8982,24.87,25.048,24.865,25.048,8982,0.0,1.0
2025-11-21,24.82,24.95,24.745,24.95,37659,24.82,24.95,24.745,24.95,37659,0.0,1.0
2025-11-24,24.85,24.92,24.8,24.88,17071,24.85,24.92,24.8,24.88,17071,0.0,1.0
2025-11-25,24.8565,24.9,24.85,24.85,6439,24.8565,24.9,24.85,24.85,6439,0.0,1.0
2025-11-26,24.87,24.9,24.86,24.87,10376,24.87,24.9,24.86,24.87,10376,0.0,1.0