date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-10-13,26.1839,26.1839,26.1839,26.1839,0,26.1839,26.1839,26.1839,26.1839,0,0.0,1.0
2025-10-14,26.6945,26.6945,26.6945,26.6945,1,26.6945,26.6945,26.6945,26.6945,1,0.0,1.0
2025-10-15,26.6478,26.6478,26.6478,26.6478,2,26.6478,26.6478,26.6478,26.6478,2,0.0,1.0
2025-10-16,26.1665,26.1665,26.1665,26.1665,0,26.1665,26.1665,26.1665,26.1665,0,0.0,1.0
2025-10-17,26.2696,26.2696,26.2696,26.2696,1,26.2696,26.2696,26.2696,26.2696,1,0.0,1.0
2025-10-20,26.592,26.592,26.592,26.592,1,26.592,26.592,26.592,26.592,1,0.0,1.0
2025-10-21,26.8541,26.8541,26.8541,26.8541,0,26.8541,26.8541,26.8541,26.8541,0,0.0,1.0
2025-10-22,26.7086,26.7086,26.7086,26.7086,0,26.7086,26.7086,26.7086,26.7086,0,0.0,1.0
2025-10-23,26.8538,26.8538,26.8538,26.8538,2,26.8538,26.8538,26.8538,26.8538,2,0.0,1.0
2025-10-24,26.9226,26.9226,26.9226,26.9226,0,26.9226,26.9226,26.9226,26.9226,0,0.0,1.0
2025-10-27,26.8897,26.8897,26.8897,26.8897,0,26.8897,26.8897,26.8897,26.8897,0,0.0,1.0
2025-10-28,26.7439,26.7439,26.7439,26.7439,0,26.7439,26.7439,26.7439,26.7439,0,0.0,1.0
2025-10-29,26.5455,26.5455,26.5455,26.5455,0,26.5455,26.5455,26.5455,26.5455,0,0.0,1.0
2025-10-30,26.3856,26.3856,26.3856,26.3856,10,26.3856,26.3856,26.3856,26.3856,10,0.0,1.0
2025-10-31,26.473,26.473,26.473,26.473,5,26.473,26.473,26.473,26.473,5,0.0,1.0
2025-11-03,26.4344,26.4344,26.4344,26.4344,0,26.4344,26.4344,26.4344,26.4344,0,0.0,1.0
2025-11-04,26.296,26.296,26.296,26.296,0,26.296,26.296,26.296,26.296,0,0.0,1.0
2025-11-05,26.4463,26.4463,26.4463,26.4463,4,26.4463,26.4463,26.4463,26.4463,4,0.0,1.0
2025-11-06,26.1738,26.1738,26.1738,26.1738,0,26.1738,26.1738,26.1738,26.1738,0,0.0,1.0
2025-11-07,26.3815,26.3815,26.3815,26.3815,47,26.3815,26.3815,26.3815,26.3815,47,0.0,1.0
2025-11-10,26.4036,26.4036,26.4036,26.4036,0,26.4036,26.4036,26.4036,26.4036,0,0.0,1.0
2025-11-11,26.5436,26.5436,26.5436,26.5436,0,26.5436,26.5436,26.5436,26.5436,0,0.0,1.0
2025-11-12,26.6268,26.83,26.6268,26.83,384,26.6268,26.83,26.6268,26.83,384,0.0,1.0
2025-11-13,26.298,26.298,26.298,26.298,0,26.298,26.298,26.298,26.298,0,0.0,1.0
2025-11-14,26.2139,26.2139,26.0997,26.0997,406,26.2139,26.2139,26.0997,26.0997,406,0.0,1.0
2025-11-17,25.6886,25.6886,25.6886,25.6886,35,25.6886,25.6886,25.6886,25.6886,35,0.0,1.0
2025-11-18,25.8024,25.85,25.6799,25.6799,2289,25.8024,25.85,25.6799,25.6799,2289,0.0,1.0
2025-11-19,25.7362,25.83,25.7362,25.83,802,25.7362,25.83,25.7362,25.83,802,0.0,1.0
2025-11-20,25.4911,26.09,25.4911,26.09,300,25.4911,26.09,25.4911,26.09,300,0.0,1.0
2025-11-21,26.2604,26.4,25.85,25.85,1441,26.2604,26.4,25.85,25.85,1441,0.0,1.0
2025-11-24,26.4477,26.51,26.4477,26.51,201,26.4477,26.51,26.4477,26.51,201,0.0,1.0
2025-11-25,26.9818,27.04,26.9818,27.04,100,26.9818,27.04,26.9818,27.04,100,0.0,1.0
2025-11-26,27.0851,27.0851,27.0851,27.0851,2,27.0851,27.0851,27.0851,27.0851,2,0.0,1.0