date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-09-30,25.0876,25.0876,24.99,25.04,3191,25.0876,25.0876,24.99,25.04,3191,0.0,1.0
2025-10-01,25.1782,25.19,25.05,25.05,3157,25.1782,25.19,25.05,25.05,3157,0.0,1.0
2025-10-02,25.2399,25.25,25.17,25.17,2017,25.2399,25.25,25.17,25.17,2017,0.0,1.0
2025-10-03,25.2623,25.4195,25.2623,25.4,5815,25.2623,25.4195,25.2623,25.4,5815,0.0,1.0
2025-10-06,25.4271,25.45,25.34,25.35,3206,25.4271,25.45,25.34,25.35,3206,0.0,1.0
2025-10-07,25.143,25.39,25.08,25.39,5671,25.143,25.39,25.08,25.39,5671,0.0,1.0
2025-10-08,25.5702,25.5702,25.33,25.33,399,25.5702,25.5702,25.33,25.33,399,0.0,1.0
2025-10-09,25.5088,25.56,25.505,25.52,2042,25.5088,25.56,25.505,25.52,2042,0.0,1.0
2025-10-10,24.9852,25.64,24.9852,25.64,24233,24.9852,25.64,24.9852,25.64,24233,0.0,1.0
2025-10-13,25.2063,25.2063,25.2063,25.2063,4,25.2063,25.2063,25.2063,25.2063,4,0.0,1.0
2025-10-14,25.1026,25.23,25.1026,25.23,161,25.1026,25.23,25.1026,25.23,161,0.0,1.0
2025-10-15,25.1289,25.1289,25.1289,25.1289,21,25.1289,25.1289,25.1289,25.1289,21,0.0,1.0
2025-10-16,24.9936,24.9936,24.96,24.96,240,24.9936,24.9936,24.96,24.96,240,0.0,1.0
2025-10-17,25.1322,25.1322,25.0599,25.1,2140,25.1322,25.1322,25.0599,25.1,2140,0.0,1.0
2025-10-20,25.3279,25.36,25.3279,25.36,571,25.3279,25.36,25.3279,25.36,571,0.0,1.0
2025-10-21,25.3982,25.4291,25.3899,25.4291,3711,25.3982,25.4291,25.3899,25.4291,3711,0.0,1.0
2025-10-22,25.226,25.51,25.07,25.51,2514,25.226,25.51,25.07,25.51,2514,0.0,1.0
2025-10-23,25.4757,25.5,25.38,25.38,1099,25.4757,25.5,25.38,25.38,1099,0.0,1.0
2025-10-24,25.6813,25.75,25.6813,25.75,1185,25.6813,25.75,25.6813,25.75,1185,0.0,1.0
2025-10-27,25.9193,26.01,25.8599,26.01,1530,25.9193,26.01,25.8599,26.01,1530,0.0,1.0
2025-10-28,26.006,26.01,25.95,25.95,3061,26.006,26.01,25.95,25.95,3061,0.0,1.0
2025-10-29,25.9214,26.1425,25.9214,26.1425,417,25.9214,26.1425,25.9214,26.1425,417,0.0,1.0
2025-10-30,25.8503,26.0199,25.8503,25.9112,3055,25.8503,26.0199,25.8503,25.9112,3055,0.0,1.0
2025-10-31,25.8759,25.97,25.7132,25.95,4044,25.8759,25.97,25.7132,25.95,4044,0.0,1.0
2025-11-03,25.8288,25.85,25.7444,25.7444,4463,25.8288,25.85,25.7444,25.7444,4463,0.0,1.0
2025-11-04,25.4509,25.65,25.4509,25.51,2925,25.4509,25.65,25.4509,25.51,2925,0.0,1.0
2025-11-05,25.5661,25.59,25.53,25.56,1556,25.5661,25.59,25.53,25.56,1556,0.0,1.0
2025-11-06,25.1043,25.29,25.1043,25.29,2434,25.1043,25.29,25.1043,25.29,2434,0.0,1.0
2025-11-07,25.1569,25.1569,24.87,24.87,1573,25.1569,25.1569,24.87,24.87,1573,0.0,1.0
2025-11-10,25.6604,25.67,25.3384,25.3384,95025,25.6604,25.67,25.3384,25.3384,95025,0.0,1.0
2025-11-11,25.5258,25.64,25.44,25.46,25680,25.5258,25.64,25.44,25.46,25680,0.0,1.0
2025-11-12,25.5398,25.61,25.52,25.61,27834,25.5398,25.61,25.52,25.61,27834,0.0,1.0
2025-11-13,25.046,25.379,25.0,25.379,22066,25.046,25.379,25.0,25.379,22066,0.0,1.0
2025-11-14,25.016,25.22,24.72,24.72,4368,25.016,25.22,24.72,24.72,4368,0.0,1.0
2025-11-17,24.6587,24.9458,24.58,24.94,6600,24.6587,24.9458,24.58,24.94,6600,0.0,1.0
2025-11-18,24.436,24.56,24.32,24.43,5791,24.436,24.56,24.32,24.43,5791,0.0,1.0
2025-11-19,24.6272,24.67,24.47,24.47,951,24.6272,24.67,24.47,24.47,951,0.0,1.0
2025-11-20,24.276,25.41,24.27,25.41,2501,24.276,25.41,24.27,25.41,2501,0.0,1.0
2025-11-21,24.2707,24.47,24.05,24.05,1777,24.2707,24.47,24.05,24.05,1777,0.0,1.0
2025-11-24,24.6271,24.63,24.3914,24.47,1276,24.6271,24.63,24.3914,24.47,1276,0.0,1.0
2025-11-25,24.8885,24.8885,24.53,24.53,3727,24.8885,24.8885,24.53,24.53,3727,0.0,1.0
2025-11-26,25.0655,25.0655,24.97,24.97,695,25.0655,25.0655,24.97,24.97,695,0.0,1.0