date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-09-30,25.0687,25.0687,24.9041,24.94,2624,25.0687,25.0687,24.9041,24.94,2624,0.0,1.0
2025-10-01,25.1143,25.13,25.005,25.09,5166,25.1143,25.13,25.005,25.09,5166,0.0,1.0
2025-10-02,25.0818,25.09,25.08,25.08,1475,25.0818,25.09,25.08,25.08,1475,0.0,1.0
2025-10-03,25.2958,25.35,25.2958,25.319,3923,25.2958,25.35,25.2958,25.319,3923,0.0,1.0
2025-10-06,25.2391,25.29,25.2391,25.29,1836,25.2391,25.29,25.2391,25.29,1836,0.0,1.0
2025-10-07,25.1651,25.35,25.135,25.35,1222,25.1651,25.35,25.135,25.35,1222,0.0,1.0
2025-10-08,25.1938,25.24,25.1938,25.24,180,25.1938,25.24,25.1938,25.24,180,0.0,1.0
2025-10-09,25.0258,25.25,25.0258,25.25,3339,25.0258,25.25,25.0258,25.25,3339,0.0,1.0
2025-10-10,24.5879,25.0,24.5879,24.993,9271,24.5879,25.0,24.5879,24.993,9271,0.0,1.0
2025-10-13,24.7142,24.7142,24.66,24.66,235,24.7142,24.7142,24.66,24.66,235,0.0,1.0
2025-10-14,24.9495,25.03,24.9495,25.03,116,24.9495,25.03,24.9495,25.03,116,0.0,1.0
2025-10-15,24.8916,25.0,24.8916,25.0,598,24.8916,25.0,24.8916,25.0,598,0.0,1.0
2025-10-16,24.5886,24.5886,24.5886,24.5886,67,24.5886,24.5886,24.5886,24.5886,67,0.0,1.0
2025-10-17,24.7709,24.7709,24.69,24.69,1545,24.7709,24.7709,24.69,24.69,1545,0.0,1.0
2025-10-20,24.9557,24.98,24.95,24.95,569,24.9557,24.98,24.95,24.95,569,0.0,1.0
2025-10-21,25.0393,25.0788,24.92,24.97,573,25.0393,25.0788,24.92,24.97,573,0.0,1.0
2025-10-22,25.0264,25.1263,25.0264,25.1263,895,25.0264,25.1263,25.0264,25.1263,895,0.0,1.0
2025-10-23,24.997,25.06,24.997,25.05,400,24.997,25.06,24.997,25.05,400,0.0,1.0
2025-10-24,25.036,25.1,25.036,25.1,1105,25.036,25.1,25.036,25.1,1105,0.0,1.0
2025-10-27,25.0521,25.0521,24.99,25.03,2590,25.0521,25.0521,24.99,25.03,2590,0.0,1.0
2025-10-28,24.8199,24.9274,24.8199,24.9274,1950,24.8199,24.9274,24.8199,24.9274,1950,0.0,1.0
2025-10-29,24.5271,24.7574,24.5271,24.7574,189,24.5271,24.7574,24.5271,24.7574,189,0.0,1.0
2025-10-30,24.5808,24.61,24.5808,24.61,1515,24.5808,24.61,24.5808,24.61,1515,0.0,1.0
2025-10-31,24.5158,24.5158,24.5,24.5,251,24.5158,24.5158,24.5,24.5,251,0.0,1.0
2025-11-03,24.4158,24.4158,24.3596,24.3596,712,24.4158,24.4158,24.3596,24.3596,712,0.0,1.0
2025-11-04,24.3685,24.3685,24.3685,24.3685,123,24.3685,24.3685,24.3685,24.3685,123,0.0,1.0
2025-11-05,24.5359,24.5359,24.4794,24.4794,472,24.5359,24.5359,24.4794,24.4794,472,0.0,1.0
2025-11-06,24.4955,24.51,24.4955,24.5,602,24.4955,24.51,24.4955,24.5,602,0.0,1.0
2025-11-07,24.6465,24.6465,24.4999,24.5299,724,24.6465,24.6465,24.4999,24.5299,724,0.0,1.0
2025-11-10,24.7788,24.7788,24.7474,24.7474,1340,24.7788,24.7788,24.7474,24.7474,1340,0.0,1.0
2025-11-11,24.9831,24.9831,24.88,24.88,2318,24.9831,24.9831,24.88,24.88,2318,0.0,1.0
2025-11-12,25.0772,25.14,25.0772,25.12,9486,25.0772,25.14,25.0772,25.12,9486,0.0,1.0
2025-11-13,24.9858,25.0899,24.9858,25.0899,1139,24.9858,25.0899,24.9858,25.0899,1139,0.0,1.0
2025-11-14,24.8858,24.97,24.86,24.86,10651,24.8858,24.97,24.86,24.86,10651,0.0,1.0
2025-11-17,24.62,24.89,24.62,24.89,3386,24.62,24.89,24.62,24.89,3386,0.0,1.0
2025-11-18,24.6053,24.6921,24.56,24.56,1390,24.6053,24.6921,24.56,24.56,1390,0.0,1.0
2025-11-19,24.516,24.516,24.51,24.51,802,24.516,24.516,24.51,24.51,802,0.0,1.0
2025-11-20,24.3044,24.68,24.3044,24.662,1097,24.3044,24.68,24.3044,24.662,1097,0.0,1.0
2025-11-21,24.7111,24.81,24.7111,24.81,1572,24.7111,24.81,24.7111,24.81,1572,0.0,1.0
2025-11-24,24.7362,24.75,24.605,24.605,3356,24.7362,24.75,24.605,24.605,3356,0.0,1.0
2025-11-25,25.0405,25.0405,24.87,24.87,735,25.0405,25.0405,24.87,24.87,735,0.0,1.0
2025-11-26,25.2093,25.225,25.18,25.18,1704,25.2093,25.225,25.18,25.18,1704,0.0,1.0