date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-10-06,25.0987,25.0987,25.0987,25.0987,60,25.0987,25.0987,25.0987,25.0987,60,0.0,1.0
2025-10-07,25.127,25.19,25.085,25.12,8173,25.127,25.19,25.085,25.12,8173,0.0,1.0
2025-10-08,25.1819,25.3,25.0601,25.0601,14879,25.1819,25.3,25.0601,25.0601,14879,0.0,1.0
2025-10-09,25.0882,30.47,25.0882,27.7,25524,25.0882,30.47,25.0882,27.7,25524,0.0,1.0
2025-10-10,25.1002,25.31,25.1002,25.2306,4781,25.1002,25.31,25.1002,25.2306,4781,0.0,1.0
2025-10-13,24.9917,25.03,24.93,25.0,8641,24.9917,25.03,24.93,25.0,8641,0.0,1.0
2025-10-14,25.4223,25.47,25.4223,25.4699,561,25.4223,25.47,25.4223,25.4699,561,0.0,1.0
2025-10-15,25.4919,25.52,25.449,25.485,1226,25.4919,25.52,25.449,25.485,1226,0.0,1.0
2025-10-16,25.4209,25.5,25.4209,25.489,1100,25.4209,25.5,25.4209,25.489,1100,0.0,1.0
2025-10-17,25.628,25.68,25.5799,25.5799,1233,25.628,25.68,25.5799,25.5799,1233,0.0,1.0
2025-10-20,25.6932,25.7,25.65,25.65,2385,25.6932,25.7,25.65,25.65,2385,0.0,1.0
2025-10-21,25.5828,25.6,25.58,25.6,437,25.5828,25.6,25.58,25.6,437,0.0,1.0
2025-10-22,25.6655,25.73,25.6655,25.73,188,25.6655,25.73,25.6655,25.73,188,0.0,1.0
2025-10-23,25.6405,25.69,25.61,25.64,827,25.6405,25.69,25.61,25.64,827,0.0,1.0
2025-10-24,25.6417,25.6417,25.5845,25.64,699,25.6417,25.6417,25.5845,25.64,699,0.0,1.0
2025-10-27,25.64,25.64,25.5731,25.62,2148,25.64,25.64,25.5731,25.62,2148,0.0,1.0
2025-10-28,25.3689,25.4656,25.3689,25.37,424,25.3689,25.4656,25.3689,25.37,424,0.0,1.0
2025-10-29,25.125,25.24,25.125,25.24,3815,25.125,25.24,25.125,25.24,3815,0.0,1.0
2025-10-30,25.1698,25.28,25.1698,25.28,1132,25.1698,25.28,25.1698,25.28,1132,0.0,1.0
2025-10-31,25.0947,25.14,25.03,25.14,1583,25.0947,25.14,25.03,25.14,1583,0.0,1.0
2025-11-03,25.0858,25.1,24.926,24.96,1638,25.0858,25.1,24.926,24.96,1638,0.0,1.0
2025-11-04,25.1784,25.2,25.1,25.1,3085,25.1784,25.2,25.1,25.1,3085,0.0,1.0
2025-11-05,25.202,25.27,25.202,25.2566,3400,25.202,25.27,25.202,25.2566,3400,0.0,1.0
2025-11-06,25.0751,25.0751,25.0751,25.0751,388,25.0751,25.0751,25.0751,25.0751,388,0.0,1.0
2025-11-07,25.1845,25.1845,25.035,25.07,6226,25.1845,25.1845,25.035,25.07,6226,0.0,1.0
2025-11-10,25.345,25.35,25.2115,25.2115,1814,25.345,25.35,25.2115,25.2115,1814,0.0,1.0
2025-11-11,25.5511,25.5511,25.5511,25.5511,5,25.5511,25.5511,25.5511,25.5511,5,0.0,1.0
2025-11-12,25.6948,25.7008,25.67,25.67,969,25.6948,25.7008,25.67,25.67,969,0.0,1.0
2025-11-13,25.5049,25.63,25.5049,25.585,8384,25.5049,25.63,25.5049,25.585,8384,0.0,1.0
2025-11-14,25.4594,25.5009,25.4303,25.4303,5991,25.4594,25.5009,25.4303,25.4303,5991,0.0,1.0
2025-11-17,25.3706,25.3706,25.3706,25.3706,1,25.3706,25.3706,25.3706,25.3706,1,0.0,1.0
2025-11-18,25.325,25.42,25.3235,25.42,1293,25.325,25.42,25.3235,25.42,1293,0.0,1.0
2025-11-19,25.165,25.33,25.15,25.33,10991,25.165,25.33,25.15,25.33,10991,0.0,1.0
2025-11-20,25.045,25.19,25.045,25.19,355,25.045,25.19,25.045,25.19,355,0.0,1.0
2025-11-21,25.2723,25.4,25.2599,25.26,6969,25.2723,25.4,25.2599,25.26,6969,0.0,1.0
2025-11-24,25.23,25.25,25.18,25.21,1996,25.23,25.25,25.18,25.21,1996,0.0,1.0
2025-11-25,25.3881,25.44,25.32,25.32,3666,25.3881,25.44,25.32,25.32,3666,0.0,1.0
2025-11-26,25.5929,25.63,25.5929,25.62,1772,25.5929,25.63,25.5929,25.62,1772,0.0,1.0