date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-10-16,25.0241,25.37,24.95,25.3,28571,25.0241,25.37,24.95,25.3,28571,0.0,1.0
2025-10-17,25.2036,25.25,24.93,25.03,24562,25.2036,25.25,24.93,25.03,24562,0.0,1.0
2025-10-20,25.5125,25.55,25.4076,25.4076,20022,25.5125,25.55,25.4076,25.4076,20022,0.0,1.0
2025-10-21,25.5196,25.54,25.45,25.46,12425,25.5196,25.54,25.45,25.46,12425,0.0,1.0
2025-10-22,25.27,25.5,25.12,25.5,2314,25.27,25.5,25.12,25.5,2314,0.0,1.0
2025-10-23,25.4775,25.52,25.3,25.3,2306,25.4775,25.52,25.3,25.3,2306,0.0,1.0
2025-10-24,25.7193,25.78,25.6,25.6,950,25.7193,25.78,25.6,25.6,950,0.0,1.0
2025-10-27,26.1386,26.1386,26.01,26.06,6775,26.1386,26.1386,26.01,26.06,6775,0.0,1.0
2025-10-28,26.2911,26.31,26.18,26.21,3154,26.2911,26.31,26.18,26.21,3154,0.0,1.0
2025-10-29,26.3426,26.41,26.26,26.41,3479,26.3426,26.41,26.26,26.41,3479,0.0,1.0
2025-10-30,26.0108,26.27,26.0108,26.27,7533,26.0108,26.27,26.0108,26.27,7533,0.0,1.0
2025-10-31,26.136,26.35,26.134,26.35,2200,26.136,26.35,26.134,26.35,2200,0.0,1.0
2025-11-03,26.1991,26.38,26.17,26.38,94125,26.1991,26.38,26.17,26.38,94125,0.0,1.0
2025-11-04,25.7408,26.0,25.7408,25.91,117510,25.7408,26.0,25.7408,25.91,117510,0.0,1.0
2025-11-05,25.8985,26.0299,25.7499,25.7499,13285,25.8985,26.0299,25.7499,25.7499,13285,0.0,1.0
2025-11-06,25.553,25.76,25.553,25.76,6274,25.553,25.76,25.553,25.76,6274,0.0,1.0
2025-11-07,25.5564,25.5564,25.32,25.44,13065,25.5564,25.5564,25.32,25.44,13065,0.0,1.0
2025-11-10,26.14,26.17,25.93,26.04,15444,26.14,26.17,25.93,26.04,15444,0.0,1.0
2025-11-11,26.1411,26.1599,26.01,26.08,1349,26.1411,26.1599,26.01,26.08,1349,0.0,1.0
2025-11-12,26.2676,26.3034,26.2,26.2,4276,26.2676,26.3034,26.2,26.2,4276,0.0,1.0
2025-11-13,25.8513,26.19,25.81,26.14,22075,25.8513,26.19,25.81,26.14,22075,0.0,1.0
2025-11-14,25.6931,25.86,25.5099,25.5099,5357,25.6931,25.86,25.5099,25.5099,5357,0.0,1.0
2025-11-17,25.4529,25.74,25.34,25.66,3073,25.4529,25.74,25.34,25.66,3073,0.0,1.0
2025-11-18,25.3395,25.47,25.228,25.47,1370,25.3395,25.47,25.228,25.47,1370,0.0,1.0
2025-11-19,25.4315,25.72,25.33,25.72,3231,25.4315,25.72,25.33,25.72,3231,0.0,1.0
2025-11-20,25.0372,25.83,25.0372,25.83,3883,25.0372,25.83,25.0372,25.83,3883,0.0,1.0
2025-11-21,25.134,25.37,24.9274,24.9274,3434,25.134,25.37,24.9274,24.9274,3434,0.0,1.0
2025-11-24,25.7156,25.73,25.4701,25.49,3946,25.7156,25.73,25.4701,25.49,3946,0.0,1.0
2025-11-25,25.78,25.78,25.62,25.62,789,25.78,25.78,25.62,25.62,789,0.0,1.0
2025-11-26,26.03,26.07,25.86,25.915,16555,26.03,26.07,25.86,25.915,16555,0.0,1.0