date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-09-25,24.9607,25.0,24.866,25.0,16222,24.9607,25.0,24.866,25.0,16222,0.0,1.0
2025-09-26,24.748,24.84,24.62,24.84,37784,24.748,24.84,24.62,24.84,37784,0.0,1.0
2025-09-29,24.9003,24.94,24.7159,24.94,1366,24.9003,24.94,24.7159,24.94,1366,0.0,1.0
2025-09-30,24.9798,24.9798,24.9199,24.92,3678,24.9798,24.9798,24.9199,24.92,3678,0.0,1.0
2025-10-01,24.85,24.9558,24.81,24.91,8636,24.85,24.9558,24.81,24.91,8636,0.0,1.0
2025-10-02,24.8575,24.92,24.8,24.8,6744,24.8575,24.92,24.8,24.8,6744,0.0,1.0
2025-10-03,24.7407,24.83,24.68,24.8,35929,24.7407,24.83,24.68,24.8,35929,0.0,1.0
2025-10-06,24.7297,24.84,24.7297,24.82,4339,24.7297,24.84,24.7297,24.82,4339,0.0,1.0
2025-10-07,24.7707,24.93,24.76,24.8495,11237,24.7707,24.93,24.76,24.8495,11237,0.0,1.0
2025-10-08,24.9309,25.02,24.92,24.92,14515,24.9309,25.02,24.92,24.92,14515,0.0,1.0
2025-10-09,24.9732,25.02,24.9732,25.02,270,24.9732,25.02,24.9732,25.02,270,0.0,1.0
2025-10-10,24.6091,24.83,24.6091,24.71,5211,24.6091,24.83,24.6091,24.71,5211,0.0,1.0
2025-10-13,24.9107,24.96,24.7901,24.791,4907,24.9107,24.96,24.7901,24.791,4907,0.0,1.0
2025-10-14,24.4639,24.57,24.445,24.4676,1232,24.4639,24.57,24.445,24.4676,1232,0.0,1.0
2025-10-15,24.892,24.892,24.892,24.892,44,24.892,24.892,24.892,24.892,44,0.0,1.0
2025-10-16,24.7032,24.8,24.7032,24.78,4000,24.7032,24.8,24.7032,24.78,4000,0.0,1.0
2025-10-17,24.8016,24.83,24.68,24.83,686,24.8016,24.83,24.68,24.83,686,0.0,1.0
2025-10-20,24.905,24.98,24.89,24.98,28786,24.905,24.98,24.89,24.98,28786,0.0,1.0
2025-10-21,25.05,25.05,24.945,24.945,2730,25.05,25.05,24.945,24.945,2730,0.0,1.0
2025-10-22,25.145,25.17,25.0799,25.17,2065,25.145,25.17,25.0799,25.17,2065,0.0,1.0
2025-10-23,25.0384,25.17,24.8445,24.8445,8589,25.0384,25.17,24.8445,24.8445,8589,0.0,1.0
2025-10-24,25.5355,25.5355,25.3392,25.3392,1232,25.5355,25.5355,25.3392,25.3392,1232,0.0,1.0
2025-10-27,25.44,25.62,25.44,25.47,6406,25.44,25.62,25.44,25.47,6406,0.0,1.0
2025-10-28,25.3466,25.56,25.3466,25.3936,5838,25.3466,25.56,25.3466,25.3936,5838,0.0,1.0
2025-10-29,25.4009,25.47,25.14,25.325,8118,25.4009,25.47,25.14,25.325,8118,0.0,1.0
2025-10-30,25.2838,25.395,25.2838,25.395,2972,25.2838,25.395,25.2838,25.395,2972,0.0,1.0
2025-10-31,25.1308,25.39,25.1308,25.39,937,25.1308,25.39,25.1308,25.39,937,0.0,1.0
2025-11-03,24.9153,25.18,24.9153,25.05,6508,24.9153,25.18,24.9153,25.05,6508,0.0,1.0
2025-11-04,24.5353,24.86,24.534,24.86,8950,24.5353,24.86,24.534,24.86,8950,0.0,1.0
2025-11-05,25.0895,25.14,25.02,25.07,11828,25.0895,25.14,25.02,25.07,11828,0.0,1.0
2025-11-06,24.8349,25.03,24.82,24.974,30449,24.8349,25.03,24.82,24.974,30449,0.0,1.0
2025-11-07,24.8273,24.85,24.63,24.63,6086,24.8273,24.85,24.63,24.63,6086,0.0,1.0
2025-11-10,25.09,25.11,24.72,24.72,27947,25.09,25.11,24.72,24.72,27947,0.0,1.0
2025-11-11,24.9387,24.9799,24.86,24.9,27108,24.9387,24.9799,24.86,24.9,27108,0.0,1.0
2025-11-12,24.8326,24.86,24.81,24.86,24722,24.8326,24.86,24.81,24.86,24722,0.0,1.0
2025-11-13,24.6071,24.84,24.6071,24.75,11949,24.6071,24.84,24.6071,24.75,11949,0.0,1.0
2025-11-14,24.43,24.59,24.43,24.46,27907,24.43,24.59,24.43,24.46,27907,0.0,1.0
2025-11-17,24.5029,24.64,24.5029,24.64,5181,24.5029,24.64,24.5029,24.64,5181,0.0,1.0
2025-11-18,24.3664,24.44,24.25,24.39,15910,24.3664,24.44,24.25,24.39,15910,0.0,1.0
2025-11-19,24.4204,24.5599,24.381,24.43,25152,24.4204,24.5599,24.381,24.43,25152,0.0,1.0
2025-11-20,24.5427,24.98,24.4924,24.98,138651,24.5427,24.98,24.4924,24.98,138651,0.0,1.0
2025-11-21,24.31,24.56,24.085,24.125,117372,24.31,24.56,24.085,24.125,117372,0.0,1.0
2025-11-24,25.12,25.23,24.88,25.23,8396,25.12,25.23,24.88,25.23,8396,0.0,1.0
2025-11-25,24.6883,24.81,24.29,24.29,37295,24.6883,24.81,24.29,24.29,37295,0.0,1.0
2025-11-26,24.67,24.88,24.66,24.86,14083,24.67,24.88,24.66,24.86,14083,0.0,1.0