date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-09-22,30.61,30.69,30.57,30.57,18979,30.61,30.69,30.57,30.57,18979,0.0,1.0
2025-09-23,30.595,30.6592,30.59,30.6,37927,30.595,30.6592,30.59,30.6,37927,0.0,1.0
2025-09-24,30.52,30.58,30.5,30.58,23423,30.52,30.58,30.5,30.58,23423,0.0,1.0
2025-09-25,30.45,30.465,30.38,30.46,19376,30.45,30.465,30.38,30.46,19376,0.0,1.0
2025-09-26,30.54,30.55,30.4496,30.45,14668,30.54,30.55,30.4496,30.45,14668,0.0,1.0
2025-09-29,30.59,30.65,30.55,30.64,33198,30.59,30.65,30.55,30.64,33198,0.0,1.0
2025-09-30,30.6458,30.6458,30.5374,30.58,179110,30.6458,30.6458,30.5374,30.58,179110,0.0,1.0
2025-10-01,30.6972,30.73,30.6,30.6,14885,30.6972,30.73,30.6,30.6,14885,0.0,1.0
2025-10-02,30.7,30.75,30.65,30.75,47789,30.7,30.75,30.65,30.75,47789,0.0,1.0
2025-10-03,30.69,30.77,30.66,30.77,16938,30.69,30.77,30.66,30.77,16938,0.0,1.0
2025-10-06,30.75,30.78,30.68,30.78,17968,30.75,30.78,30.68,30.78,17968,0.0,1.0
2025-10-07,30.6629,30.8,30.62,30.79,11096,30.6629,30.8,30.62,30.79,11096,0.0,1.0
2025-10-08,30.745,30.77,30.7,30.745,9316,30.745,30.77,30.7,30.745,9316,0.0,1.0
2025-10-09,30.6939,30.8,30.65,30.8,15337,30.6939,30.8,30.65,30.8,15337,0.0,1.0
2025-10-10,30.2935,30.76,30.2935,30.76,5377,30.2935,30.76,30.2935,30.76,5377,0.0,1.0
2025-10-13,30.5516,30.56,30.4807,30.4807,474,30.5516,30.56,30.4807,30.4807,474,0.0,1.0
2025-10-14,30.5068,30.55,30.44,30.45,176463,30.5068,30.55,30.44,30.45,176463,0.0,1.0
2025-10-15,30.5448,30.59,30.522,30.522,8422,30.5448,30.59,30.522,30.522,8422,0.0,1.0
2025-10-16,30.49,30.97,30.42,30.97,8878,30.49,30.97,30.42,30.97,8878,0.0,1.0
2025-10-17,30.5245,30.61,30.44,30.47,14706,30.5245,30.61,30.44,30.47,14706,0.0,1.0
2025-10-20,30.76,30.79,30.7429,30.75,2338,30.76,30.79,30.7429,30.75,2338,0.0,1.0
2025-10-21,30.79,30.81,30.72,30.72,24868,30.79,30.81,30.72,30.72,24868,0.0,1.0
2025-10-22,30.6567,30.79,30.64,30.79,1871,30.6567,30.79,30.64,30.79,1871,0.0,1.0
2025-10-23,30.7736,30.82,30.6891,30.69,4724,30.7736,30.82,30.6891,30.69,4724,0.0,1.0
2025-10-24,30.9,30.94,30.83,30.83,5457,30.9,30.94,30.83,30.83,5457,0.0,1.0
2025-10-27,31.0551,31.0551,30.97,30.97,5493,31.0551,31.0551,30.97,30.97,5493,0.0,1.0
2025-10-28,31.0196,31.0495,31.0196,31.0364,30984,31.0196,31.0495,31.0196,31.0364,30984,0.0,1.0
2025-10-29,31.02,31.06,31.02,31.055,2371,31.02,31.06,31.02,31.055,2371,0.0,1.0
2025-10-30,30.89,31.12,30.89,31.12,16369,30.89,31.12,30.89,31.12,16369,0.0,1.0
2025-10-31,30.9031,30.95,30.83,30.95,4129,30.9031,30.95,30.83,30.95,4129,0.0,1.0
2025-11-03,30.9163,30.9206,30.88,30.9067,1391,30.9163,30.9206,30.88,30.9067,1391,0.0,1.0
2025-11-04,30.7568,30.8023,30.73,30.73,6308,30.7568,30.8023,30.73,30.73,6308,0.0,1.0
2025-11-05,30.8552,30.9277,30.8,30.8,5699,30.8552,30.9277,30.8,30.8,5699,0.0,1.0
2025-11-06,30.6897,30.72,30.6897,30.6994,285,30.6897,30.72,30.6897,30.6994,285,0.0,1.0
2025-11-07,30.7028,30.7028,30.53,30.58,7165,30.7028,30.7028,30.53,30.58,7165,0.0,1.0
2025-11-10,30.9402,30.9402,30.83,30.83,5739,30.9402,30.9402,30.83,30.83,5739,0.0,1.0
2025-11-11,30.9635,30.97,30.9635,30.97,545,30.9635,30.97,30.9635,30.97,545,0.0,1.0
2025-11-12,30.9449,30.9999,30.91,30.91,6111,30.9449,30.9999,30.91,30.91,6111,0.0,1.0
2025-11-13,30.6983,30.8,30.6983,30.8,2433,30.6983,30.8,30.6983,30.8,2433,0.0,1.0
2025-11-14,30.7224,30.7224,30.53,30.53,374,30.7224,30.7224,30.53,30.53,374,0.0,1.0
2025-11-17,30.5887,30.5887,30.5887,30.5887,119,30.5887,30.5887,30.5887,30.5887,119,0.0,1.0
2025-11-18,30.4698,30.55,30.3864,30.51,7487,30.4698,30.55,30.3864,30.51,7487,0.0,1.0
2025-11-19,30.5267,30.64,30.48,30.64,2259,30.5267,30.64,30.48,30.64,2259,0.0,1.0
2025-11-20,30.2772,30.72,30.2772,30.72,6934,30.2772,30.72,30.2772,30.72,6934,0.0,1.0
2025-11-21,30.4552,30.58,30.3,30.3,6660,30.4552,30.58,30.3,30.3,6660,0.0,1.0
2025-11-24,30.7195,30.72,30.6025,30.64,11666,30.7195,30.72,30.6025,30.64,11666,0.0,1.0
2025-11-25,30.8707,30.9,30.67,30.67,6989,30.8707,30.9,30.67,30.67,6989,0.0,1.0
2025-11-26,31.0,31.025,30.88,30.88,3235,31.0,31.025,30.88,30.88,3235,0.0,1.0