date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-09-26,24.745,24.79,24.32,24.55,4973,24.745,24.79,24.32,24.55,4973,0.0,1.0
2025-09-29,25.4682,25.52,25.44,25.51,1703,25.4682,25.52,25.44,25.51,1703,0.0,1.0
2025-09-30,25.581,25.795,25.58,25.76,5236,25.581,25.795,25.58,25.76,5236,0.0,1.0
2025-10-01,25.685,25.685,25.61,25.6597,2717,25.685,25.685,25.61,25.6597,2717,0.0,1.0
2025-10-02,26.13,26.2,26.13,26.1401,2610,26.13,26.2,26.13,26.1401,2610,0.0,1.0
2025-10-03,26.065,26.12,26.0,26.12,4132,26.065,26.12,26.0,26.12,4132,0.0,1.0
2025-10-06,25.995,26.0,25.82,25.88,10637,25.995,26.0,25.82,25.88,10637,0.0,1.0
2025-10-07,25.6552,26.0532,25.62,26.0532,13779,25.6552,26.0532,25.62,26.0532,13779,0.0,1.0
2025-10-08,25.7319,25.74,25.55,25.58,5171,25.7319,25.74,25.55,25.58,5171,0.0,1.0
2025-10-09,25.315,25.506,25.272,25.506,3153,25.315,25.506,25.272,25.506,3153,0.0,1.0
2025-10-10,23.5872,24.82,23.4214,24.82,9538,23.5872,24.82,23.4214,24.82,9538,0.0,1.0
2025-10-13,24.1795,24.29,24.16,24.16,2759,24.1795,24.29,24.16,24.16,2759,0.0,1.0
2025-10-14,23.5461,23.7399,23.29,23.45,25071,23.5461,23.7399,23.29,23.45,25071,0.0,1.0
2025-10-15,23.915,24.05,23.784,24.05,4304,23.915,24.05,23.784,24.05,4304,0.0,1.0
2025-10-16,23.8831,24.01,23.88,23.91,1861,23.8831,24.01,23.88,23.91,1861,0.0,1.0
2025-10-17,23.5644,23.6399,23.35,23.35,1714,23.5644,23.6399,23.35,23.35,1714,0.0,1.0
2025-10-20,23.9259,23.9259,23.8008,23.8008,559,23.9259,23.9259,23.8008,23.8008,559,0.0,1.0
2025-10-21,23.9317,23.97,23.93,23.93,658,23.9317,23.97,23.93,23.93,658,0.0,1.0
2025-10-22,23.7644,23.8718,23.72,23.87,8319,23.7644,23.8718,23.72,23.87,8319,0.0,1.0
2025-10-23,24.0822,24.17,23.97,24.01,47113,24.0822,24.17,23.97,24.01,47113,0.0,1.0
2025-10-24,24.51,26.4,24.5,26.31,44002,24.51,26.4,24.5,26.31,44002,0.0,1.0
2025-10-27,24.995,25.07,24.94,24.96,9827,24.995,25.07,24.94,24.96,9827,0.0,1.0
2025-10-28,24.9095,24.91,24.78,24.89,12417,24.9095,24.91,24.78,24.89,12417,0.0,1.0
2025-10-29,25.1709,25.276,25.12,25.19,2635,25.1709,25.276,25.12,25.19,2635,0.0,1.0
2025-10-30,24.6601,24.82,24.64,24.82,3600,24.6601,24.82,24.64,24.82,3600,0.0,1.0
2025-10-31,24.2509,24.2509,24.14,24.16,4455,24.2509,24.2509,24.14,24.16,4455,0.0,1.0
2025-11-03,24.1538,24.24,24.13,24.24,26498,24.1538,24.24,24.13,24.24,26498,0.0,1.0
2025-11-04,23.6731,24.21,23.62,23.71,290339,23.6731,24.21,23.62,23.71,290339,0.0,1.0
2025-11-05,23.7727,23.8,23.63,23.66,229671,23.7727,23.8,23.63,23.66,229671,0.0,1.0
2025-11-06,24.1074,24.2153,24.03,24.1818,3922,24.1074,24.2153,24.03,24.1818,3922,0.0,1.0
2025-11-07,23.9078,23.9078,23.65,23.76,2679,23.9078,23.9078,23.65,23.76,2679,0.0,1.0
2025-11-10,24.0668,24.0668,23.97,23.98,1587,24.0668,24.0668,23.97,23.98,1587,0.0,1.0
2025-11-11,23.7959,23.875,23.78,23.78,4077,23.7959,23.875,23.78,23.78,4077,0.0,1.0
2025-11-12,23.7071,23.73,23.6002,23.68,1879,23.7071,23.73,23.6002,23.68,1879,0.0,1.0
2025-11-13,23.8038,24.07,23.7,24.07,5537,23.8038,24.07,23.7,24.07,5537,0.0,1.0
2025-11-14,23.2799,23.43,23.2799,23.34,1955,23.2799,23.43,23.2799,23.34,1955,0.0,1.0
2025-11-17,23.1188,23.3,23.1188,23.27,2571,23.1188,23.3,23.1188,23.27,2571,0.0,1.0
2025-11-18,23.1685,23.2,23.0,23.0,10043,23.1685,23.2,23.0,23.0,10043,0.0,1.0
2025-11-19,22.8687,23.0206,22.86,22.97,2046,22.8687,23.0206,22.86,22.97,2046,0.0,1.0
2025-11-20,22.3491,22.9,22.32,22.89,2869,22.3491,22.9,22.32,22.89,2869,0.0,1.0
2025-11-21,22.2539,22.3,21.91,22.1465,10485,22.2539,22.3,21.91,22.1465,10485,0.0,1.0
2025-11-24,22.6684,22.71,22.55,22.55,4142,22.6684,22.71,22.55,22.55,4142,0.0,1.0
2025-11-25,22.905,23.02,22.8,22.94,51696,22.905,23.02,22.8,22.94,51696,0.0,1.0
2025-11-26,23.0363,23.1008,23.0363,23.08,5232,23.0363,23.1008,23.0363,23.08,5232,0.0,1.0