date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-09-30,25.51,25.52,25.29,25.29,1041,25.505913424345,25.5159118223945,25.2859486672553,25.2859486672553,1041.16678976307,0.0,1.0
2025-10-01,25.61,25.62,25.579,25.579,328,25.6058974048402,25.6158958028898,25.5749023708867,25.5749023708867,328.052552394128,0.0,1.0
2025-10-02,25.4958,25.56,25.4958,25.56,4822,25.4917156991146,25.5559054145926,25.4917156991146,25.5559054145926,4822.77258428196,0.0,1.0
2025-10-03,25.647,25.647,25.647,25.647,18,25.6428914776235,25.6428914776235,25.6428914776235,25.6428914776235,18.0028839728484,0.0,1.0
2025-10-06,25.6123,25.6123,25.6123,25.6123,19,25.6081970363916,25.6081970363916,25.6081970363916,25.6081970363916,19.0030441935623,0.0,1.0
2025-10-07,25.77,25.77,25.77,25.77,164,25.7658717736327,25.7658717736327,25.7658717736327,25.7658717736327,164.026276197064,0.0,1.0
2025-10-08,25.8646,25.87,25.83,25.86,5457,25.8604566191812,25.8658557541279,25.8258621619298,25.8558573560784,5457.87432443522,0.0,1.0
2025-10-09,25.7177,25.81,25.7177,25.81,443,25.7135801518336,25.8058653658308,25.7135801518336,25.8058653658308,443.070977776215,0.0,1.0
2025-10-10,25.69,25.77,25.69,25.77,204,25.6858845892365,25.7658717736327,25.6858845892365,25.7658717736327,204.032685025615,0.0,1.0
2025-10-13,25.64,25.64,25.57,25.57,145,25.6358925989888,25.6358925989888,25.5659038126421,25.5659038126421,145.023232003502,0.0,1.0
2025-10-14,25.85,25.85,25.72,25.72,2290,25.8458589580289,25.8458589580289,25.715879783385,25.715879783385,2290.36690543461,0.0,1.0
2025-10-15,25.7375,25.7375,25.7375,25.7375,30,25.7333769799717,25.7333769799717,25.7333769799717,25.7333769799717,30.0048066214141,0.0,1.0
2025-10-16,25.5604,25.75,25.5604,25.733,5181,25.5563053505146,25.7458749775336,25.5563053505146,25.7288777008494,5181.83010351821,0.0,1.0
2025-10-17,25.7235,25.93,25.63,25.93,26054,25.7193792227024,25.9258461424251,25.6258942009393,25.9258461424251,26058.1743904774,0.0,1.0
2025-10-20,25.829,25.8341,25.72,25.72,9071,25.8248623221249,25.8299615051301,25.715879783385,25.715879783385,9072.4533620949,0.0,1.0
2025-10-21,25.743,25.83,25.73,25.83,48756,25.7388760988989,25.8258621619298,25.7258781814346,25.8258621619298,48763.8117211223,0.0,1.0
2025-10-22,25.8157,25.85,25.8157,25.84,33835,25.811564452719,25.8458589580289,25.811564452719,25.8358605599794,33840.4210678515,0.0,1.0
2025-10-23,25.8529,25.88,25.82,25.84,36245,25.8487584934633,25.8758541521775,25.8158637638803,25.8358605599794,36250.8071997717,0.0,1.0
2025-10-24,25.8664,25.91,25.83,25.91,45507,25.8622563308301,25.9058493463261,25.8258621619298,25.9058493463261,45514.2911640231,0.0,1.0
2025-10-27,25.9563,25.9563,25.83,25.83,7133,25.9521419292954,25.9521419292954,25.8258621619298,25.8258621619298,7134.14285435155,0.0,1.0
2025-10-28,25.6971,25.89,25.6971,25.8659,94718,25.6929834518516,25.885852550227,25.6929834518516,25.8617564109276,94733.1757855701,0.0,1.0
2025-10-29,25.2597,25.46,25.2597,25.46,9362,25.2556535211653,25.4559214340973,25.2556535211653,25.4559214340973,9363.49998632261,0.0,1.0
2025-10-30,25.4193,25.46,25.41,25.41,10145,25.4152279540357,25.4559214340973,25.4059294438497,25.4059294438497,10146.6254391415,0.0,1.0
2025-10-31,25.281,25.281,25.23,25.23,31397,25.2769501090108,25.2769501090108,25.2259582789582,25.2259582789582,31402.0304497512,0.0,1.0
2025-11-03,25.12,25.135,25.0699,25.07,10454,25.1159759004134,25.1309734974877,25.0658839261852,25.0659839101657,10455.6749473421,0.0,1.0
2025-11-04,25.2517,25.2517,25.24,25.24,121980,25.2476548027257,25.2476548027257,25.2359566770077,25.2359566770077,121999.543722669,0.0,1.0
2025-11-05,25.2645,25.3759,25.2645,25.28,2857,25.2604527522291,25.3718349065008,25.2604527522291,25.2759502692058,2857.45775057933,0.0,1.0
2025-11-06,25.215,25.2845,25.215,25.28,4557,25.2109606818839,25.2804495483281,25.2109606818839,25.2759502692058,4557.7301257928,0.0,1.0
2025-11-07,25.3691,25.3691,25.28,25.31,13403,25.3650359958271,25.3650359958271,25.2759502692058,25.3059454633544,13405.1474382271,0.0,1.0
2025-11-10,25.3803,25.3803,25.32,25.32,71505,25.3762342016426,25.3762342016426,25.3159438614039,25.3159438614039,71516.4565821404,0.0,1.0
2025-11-11,25.6266,25.6266,25.42,25.42,14202,25.6224947456024,25.6224947456024,25.4159278418992,25.4159278418992,14204.2754545775,0.0,1.0
2025-11-12,25.685,25.75,25.65,25.72,13570,25.6808853902117,25.7458749775336,25.6458909970383,25.715879783385,13572.1741950863,0.0,1.0
2025-11-13,25.602,25.75,25.602,25.75,29283,25.5978986864006,25.7458749775336,25.5978986864006,25.7458749775336,29287.6917431623,0.0,1.0
2025-11-14,25.5897,25.69,25.51,25.51,8762,25.5897,25.69,25.51,25.51,8762,0.0041,1.0
2025-11-17,25.5764,25.68,25.55,25.65,12133,25.5764,25.68,25.55,25.65,12133,0.0,1.0
2025-11-18,25.6578,25.6726,25.64,25.6726,24997,25.6578,25.6726,25.64,25.6726,24997,0.0,1.0
2025-11-19,25.6209,25.7,25.56,25.56,18017,25.6209,25.7,25.56,25.56,18017,0.0,1.0
2025-11-20,25.5856,25.63,25.5856,25.63,1401,25.5856,25.63,25.5856,25.63,1401,0.0,1.0
2025-11-21,25.8945,25.8945,25.8945,25.8945,0,25.8945,25.8945,25.8945,25.8945,0,0.0,1.0
2025-11-24,25.6895,25.78,25.6895,25.77,10509,25.6895,25.78,25.6895,25.77,10509,0.0,1.0
2025-11-25,26.09,26.09,26.057,26.057,11260,26.09,26.09,26.057,26.057,11260,0.0,1.0
2025-11-26,26.2172,26.26,26.1944,26.1944,9744,26.2172,26.26,26.1944,26.1944,9744,0.0,1.0