date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-09-25,23.53,24.05,23.04,23.7795,21424,23.4862364993673,24.005269350182,22.9971478514842,23.7352724537486,21463.9207952104,0.0,1.0
2025-09-26,24.1611,24.335,23.58,23.58,13206,24.1161627150388,24.2897392780324,23.5361435042533,23.5361435042533,13230.6076373016,0.0,1.0
2025-09-29,25.17,25.22,24.66,24.69,34118,25.1231862596292,25.1730932645152,24.6141348097917,24.6440790127233,34181.5743881156,0.0,1.0
2025-09-30,25.02,25.08,24.6,25.08,13818,24.9734652449711,25.0333536508343,24.5542464039284,25.0333536508343,13843.7480184941,0.0,1.0
2025-10-01,25.97,26.1975,25.7381,25.8,18913,25.9216983378057,26.1487752100372,25.6902296491443,25.7520145211932,18948.2418782587,0.0,1.0
2025-10-02,26.97,27.1,26.11,26.316,28679,26.9198384355264,27.0495966482301,26.0614379514866,26.2670548116171,28732.4395297722,0.0,1.0
2025-10-03,27.105,27.44,26.75,27.01,11466,27.0545873487187,27.3889642814551,26.7002476140278,26.9597640394352,11487.3653770483,0.0,1.0
2025-10-06,28.2801,28.31,27.5123,27.5574,14760,28.2275017775502,28.2573461664721,27.4611298105203,27.5061459289275,14787.503311114,0.0,1.0
2025-10-07,26.81,28.52,26.71,28.52,16067,26.7601360198911,28.4669555869934,26.660322010119,28.4669555869934,16096.9387330399,0.0,1.0
2025-10-08,27.02,27.2153,26.61,26.87,3090,26.9697454404124,27.1646822014973,26.560508000347,26.8200244257543,3095.75780700151,0.0,1.0
2025-10-09,25.97,26.41,25.6728,26.41,8096,25.9216983378057,26.3608799808028,25.6250511007631,26.3608799808028,8111.08582701754,0.0,1.0
2025-10-10,24.05,26.32,23.76,26.1887,44688,24.005269350182,26.271047372008,23.7158087218431,26.1399915771772,44771.2701874704,0.0,1.0
2025-10-13,25.5283,25.56,24.555,24.82,12167,25.4808198566425,25.5124608977403,24.509330099531,24.773837225427,12189.6715979894,0.0,1.0
2025-10-14,24.6451,24.84,23.49,23.82,10681,24.5992625223356,24.7938000273814,23.4463108954585,23.7756971277063,10700.9026331984,0.0,1.0
2025-10-15,23.8733,24.619,23.72,24.619,4963,23.8288979949148,24.5732110657851,23.6758831179342,24.5732110657851,4972.24789519368,0.0,1.0
2025-10-16,23.1962,24.2999,23.1962,24.25,11833,23.1530573347481,24.2547045606024,23.1530573347481,24.2048973697262,11855.0492330902,0.0,1.0
2025-10-17,22.9527,23.005,22.35,22.71,8836,22.9100102209532,22.9622129480639,22.3084311840569,22.6677616192364,8852.46471930914,0.0,1.0
2025-10-20,23.9122,24.29,23.5748,24.16,2971,23.8677256447161,24.244822973635,23.5309531757452,24.1150647609313,2976.53606621407,0.0,1.0
2025-10-21,24.0153,24.1503,23.1639,23.1639,3699,23.9706338887911,24.1053828019834,23.1208174095918,23.1208174095918,3705.89259809016,0.0,1.0
2025-10-22,22.7721,23.04,22.7721,22.7785,1426,22.7297461193048,22.9971478514842,22.7297461193048,22.7361342159302,1428.65716271332,0.0,1.0
2025-10-23,23.12,23.1218,22.9796,23.12,3975,23.0769990593018,23.0787957114777,22.9368601895818,23.0769990593018,3982.40688764757,0.0,1.0
2025-10-24,23.5647,23.8,23.37,23.8,1952,23.5208719607582,23.7557343257519,23.326534083732,23.7557343257519,1955.63729426115,0.0,1.0
2025-10-27,25.1,25.3,24.96,25.099,4348,25.0533164527887,25.2529444723329,24.9135768391079,25.052318312691,4356.10192389727,0.0,1.0
2025-10-28,24.17,24.97,24.17,24.818,227914,24.1250461619085,24.9235582400851,24.1250461619085,24.7718409452315,228338.687645612,0.0,1.0
2025-10-29,23.37,24.13,23.35,24.13,7604,23.326534083732,24.0851205579997,23.3065712817776,24.0851205579997,7618.1690499804,0.0,1.0
2025-10-30,22.1744,22.76,22.1744,22.7416,3607,22.155116865047,22.7402076199794,22.155116865047,22.721823620849,3610.13942229234,0.022,1.0
2025-10-31,23.34,23.34,22.9393,23.06,2560,23.3197032447416,23.3197032447416,22.9193516984619,23.0399467362357,2562.22814556927,0.0,1.0
2025-11-03,21.4418,22.32,21.4418,22.305,6571,21.4231539431491,22.3005902494701,21.4231539431491,22.2856032936573,6576.71919708426,0.0,1.0
2025-11-04,19.3122,21.2173,19.25,20.9551,11185,19.2954058698842,21.1988491711506,19.2332599597804,20.9368771835426,11194.7350813252,0.0,1.0
2025-11-05,20.8159,20.99,20.04,20.31,4092,20.7977982335997,20.9717468340671,20.0225729659221,20.2923381705527,4095.56155143338,0.0,1.0
2025-11-06,20.0017,20.17,20.0017,20.16,1539,19.98430627208,20.1524599162998,19.98430627208,20.1424686124246,1540.33949844965,0.0,1.0
2025-11-07,21.0475,21.0475,19.73,19.73,3898,21.0291968313495,21.0291968313495,19.7128425457905,19.7128425457905,3901.39269977697,0.0,1.0
2025-11-10,21.65,21.91,21.36,21.91,2135,21.631172889831,21.8909467905864,21.3414250774499,21.8909467905864,2136.85823859,0.0,1.0
2025-11-11,20.8831,21.44,20.8831,21.4,1327,20.8649397956411,21.4213555084515,20.8649397956411,21.3813902929507,1328.1549801447,0.0,1.0
2025-11-12,20.7343,21.229,20.6659,21.229,2541,20.7162691939779,21.2105389966846,20.6479286754715,21.2105389966846,2543.21160855138,0.0,1.0
2025-11-13,19.2233,20.2,19.2233,20.2,2081,19.2065831784336,20.1824338279254,19.2065831784336,20.1824338279254,2082.8112386444,0.0,1.0
2025-11-14,19.0093,19.719,19.0093,19.41,7563,18.9927692755041,19.7018521115278,18.9927692755041,19.3931208217838,7569.58260349236,0.0,1.0
2025-11-17,18.2722,19.34,18.131,19.34,14375,18.2563102668623,19.3231816946573,18.1152330561444,19.3231816946573,14387.5115595931,0.0,1.0
2025-11-18,19.0043,19.25,18.5,18.56,5953,18.9877736235665,19.2332599597804,18.4839121691396,18.5438599923909,5958.18130881793,0.0,1.0
2025-11-19,17.8876,18.8,17.4826,18.59,15373,17.8720447198217,18.7836512853959,17.4673969128757,18.5738339040165,15386.3801882174,0.0,1.0
2025-11-20,17.238,18.2484,17.03,18.16,3671,17.223009620088,18.2325309636393,17.0151904994837,18.1442078373825,3674.19512593158,0.0,1.0
2025-11-21,16.62,16.915,16.371,16.6,5590,16.6055470406,16.9002905049187,16.3567635741073,16.5855644328496,5594.86536473917,0.0,1.0
2025-11-24,18.0884,18.0884,17.145,17.18,6485,18.072670101636,18.072670101636,17.1300904940486,17.1650600576118,6490.64434531903,0.0,1.0
2025-11-25,17.8284,17.91,17.73,17.73,2388,17.8128962008805,17.8944252405022,17.7145817707484,17.7145817707484,2390.07844203884,0.0,1.0
2025-11-26,18.383,18.383,17.785,17.785,1553,18.383,18.383,17.785,17.785,1553,0.016,1.0