date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-10-27,25.13,25.14,25.13,25.14,201,25.0105466428996,25.0204991087344,25.0105466428996,25.0204991087344,201.96,0.0,1.0
2025-10-28,25.135,25.14,25.135,25.14,1551,25.015522875817,25.0204991087344,25.015522875817,25.0204991087344,1558.40776119403,0.0,1.0
2025-10-29,25.13,25.13,25.13,25.13,1,25.0105466428996,25.0105466428996,25.0105466428996,25.0105466428996,1.00477611940298,0.0,1.0
2025-10-30,25.135,25.135,25.135,25.135,124,25.015522875817,25.015522875817,25.015522875817,25.015522875817,124.59223880597,0.0,1.0
2025-10-31,25.155,25.17,25.155,25.16,822,25.0354278074866,25.0503565062389,25.0354278074866,25.040404040404,825.925970149255,0.0,1.0
2025-11-03,25.145,25.145,25.145,25.145,0,25.0254753416518,25.0254753416518,25.0254753416518,25.0254753416518,0,0.0,1.0
2025-11-04,25.155,25.17,25.1535,25.17,311,25.0354278074866,25.0503565062389,25.0339349376114,25.0503565062389,312.485373134329,0.0,1.0
2025-11-05,25.165,25.17,25.165,25.17,200,25.0453802733214,25.0503565062389,25.0453802733214,25.0503565062389,200.955223880597,0.0,1.0
2025-11-06,25.175,25.175,25.175,25.175,3,25.0553327391563,25.0553327391563,25.0553327391563,25.0553327391563,3.01432835820895,0.0,1.0
2025-11-07,25.185,25.1984,25.185,25.1984,1050,25.0652852049911,25.0786215092097,25.0652852049911,25.0786215092097,1055.01492537313,0.0,1.0
2025-11-10,25.2,25.2,25.2,25.2,3737,25.0802139037433,25.0802139037433,25.0802139037433,25.0802139037433,3754.84835820896,0.0,1.0
2025-11-11,25.185,25.185,25.185,25.185,0,25.0652852049911,25.0652852049911,25.0652852049911,25.0652852049911,0,0.0,1.0
2025-11-12,25.195,25.195,25.195,25.195,0,25.0752376708259,25.0752376708259,25.0752376708259,25.0752376708259,0,0.0,1.0
2025-11-13,25.21,25.21,25.21,25.21,2,25.0901663695781,25.0901663695781,25.0901663695781,25.0901663695781,2.00955223880597,0.0,1.0
2025-11-14,25.21,25.21,25.21,25.21,202,25.0901663695781,25.0901663695781,25.0901663695781,25.0901663695781,202.964776119403,0.0,1.0
2025-11-17,25.205,25.205,25.205,25.205,0,25.0851901366607,25.0851901366607,25.0851901366607,25.0851901366607,0,0.0,1.0
2025-11-18,25.205,25.205,25.19,25.19,250,25.0851901366607,25.0851901366607,25.0702614379085,25.0702614379085,251.194029850747,0.0,1.0
2025-11-19,25.205,25.22,25.205,25.22,182,25.0851901366607,25.1001188354129,25.0851901366607,25.1001188354129,182.869253731343,0.0,1.0
2025-11-20,25.22,25.2299,25.22,25.2298,2000,25.1001188354129,25.1099717765894,25.1001188354129,25.1098722519311,2009.55223880597,0.0,1.0
2025-11-21,25.225,25.225,25.225,25.225,0,25.1050950683304,25.1050950683304,25.1050950683304,25.1050950683304,0,0.0,1.0
2025-11-24,25.24,25.24,25.24,25.24,1254,25.1200237670826,25.1200237670826,25.1200237670826,25.1200237670826,1259.98925373134,0.0,1.0
2025-11-25,25.245,25.25,25.245,25.25,2003,25.125,25.1299762329174,25.125,25.1299762329174,2012.56656716418,0.0,1.0
2025-11-26,25.125,25.125,25.125,25.125,6,25.125,25.125,25.125,25.125,6,0.12,1.0