date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-09-30,24.9972,24.9972,24.8199,24.89,8367,24.9972,24.9972,24.8199,24.89,8367,0.0,1.0
2025-10-01,25.066,25.098,24.99,25.01,4458,25.066,25.098,24.99,25.01,4458,0.0,1.0
2025-10-02,25.1032,25.1032,24.98,25.0178,5000,25.1032,25.1032,24.98,25.0178,5000,0.0,1.0
2025-10-03,25.2708,25.45,25.2708,25.45,2894,25.2708,25.45,25.2708,25.45,2894,0.0,1.0
2025-10-06,25.2745,25.44,25.2745,25.42,2723,25.2745,25.44,25.2745,25.42,2723,0.0,1.0
2025-10-07,24.9651,25.27,24.955,25.27,2910,24.9651,25.27,24.955,25.27,2910,0.0,1.0
2025-10-08,25.2651,25.2651,25.11,25.11,182,25.2651,25.2651,25.11,25.11,182,0.0,1.0
2025-10-09,25.1196,25.175,25.103,25.14,2155,25.1196,25.175,25.103,25.14,2155,0.0,1.0
2025-10-10,24.394,25.28,24.394,25.28,14696,24.394,25.28,24.394,25.28,14696,0.0,1.0
2025-10-13,24.7866,24.7866,24.75,24.75,119,24.7866,24.7866,24.75,24.75,119,0.0,1.0
2025-10-14,25.1432,25.1432,24.745,24.745,757,25.1432,25.1432,24.745,24.745,757,0.0,1.0
2025-10-15,25.42,25.47,25.3394,25.47,4817,25.42,25.47,25.3394,25.47,4817,0.0,1.0
2025-10-16,24.9688,25.34,24.94,25.34,829,24.9688,25.34,24.94,25.34,829,0.0,1.0
2025-10-17,24.9175,24.94,24.79,24.93,3344,24.9175,24.94,24.79,24.93,3344,0.0,1.0
2025-10-20,25.5029,25.5029,25.5029,25.5029,72,25.5029,25.5029,25.5029,25.5029,72,0.0,1.0
2025-10-21,25.5499,25.6099,25.5499,25.6099,301,25.5499,25.6099,25.5499,25.6099,301,0.0,1.0
2025-10-22,25.2319,25.2319,25.04,25.04,831,25.2319,25.2319,25.04,25.04,831,0.0,1.0
2025-10-23,25.434,25.47,25.434,25.47,663,25.434,25.47,25.434,25.47,663,0.0,1.0
2025-10-24,25.7616,25.82,25.7616,25.81,1237,25.7616,25.82,25.7616,25.81,1237,0.0,1.0
2025-10-27,25.8832,25.93,25.8832,25.93,200,25.8832,25.93,25.8832,25.93,200,0.0,1.0
2025-10-28,25.7113,25.97,25.7113,25.97,219,25.7113,25.97,25.7113,25.97,219,0.0,1.0
2025-10-29,25.2862,25.3199,25.2862,25.3199,363,25.2862,25.3199,25.2862,25.3199,363,0.0,1.0
2025-10-30,25.1758,25.2779,25.1758,25.2779,2536,25.1758,25.2779,25.1758,25.2779,2536,0.0,1.0
2025-10-31,25.3361,25.3361,25.27,25.27,2441,25.3361,25.3361,25.27,25.27,2441,0.0,1.0
2025-11-03,25.2293,25.2293,25.19,25.19,1756,25.2293,25.2293,25.19,25.19,1756,0.0,1.0
2025-11-04,24.896,25.02,24.896,25.02,1738,24.896,25.02,24.896,25.02,1738,0.0,1.0
2025-11-05,25.1759,25.1759,24.9466,24.9466,329,25.1759,25.1759,24.9466,24.9466,329,0.0,1.0
2025-11-06,24.6357,24.87,24.6357,24.87,1181,24.6357,24.87,24.6357,24.87,1181,0.0,1.0
2025-11-07,24.6746,24.7,24.51,24.51,1045,24.6746,24.7,24.51,24.51,1045,0.0,1.0
2025-11-10,25.0696,25.1499,24.9199,24.92,875,25.0696,25.1499,24.9199,24.92,875,0.0,1.0
2025-11-11,25.1389,25.16,24.99,24.99,3963,25.1389,25.16,24.99,24.99,3963,0.0,1.0
2025-11-12,25.1862,25.33,25.18,25.33,5872,25.1862,25.33,25.18,25.33,5872,0.0,1.0
2025-11-13,24.5356,24.7028,24.515,24.7028,20751,24.5356,24.7028,24.515,24.7028,20751,0.0,1.0
2025-11-14,24.6582,24.74,24.6582,24.7358,1028,24.6582,24.74,24.6582,24.7358,1028,0.0,1.0
2025-11-17,24.1787,24.62,24.1787,24.62,1346,24.1787,24.62,24.1787,24.62,1346,0.0,1.0
2025-11-18,24.2684,24.3621,24.11,24.16,1268,24.2684,24.3621,24.11,24.16,1268,0.0,1.0
2025-11-19,24.2855,24.2855,24.23,24.2513,704,24.2855,24.2855,24.23,24.2513,704,0.0,1.0
2025-11-20,23.9815,24.69,20.63,22.68,1294,23.9815,24.69,20.63,22.68,1294,0.0,1.0
2025-11-21,24.8055,24.83,24.8055,24.83,816,24.8055,24.83,24.8055,24.83,816,0.0,1.0
2025-11-24,25.1436,25.1436,25.05,25.05,1410,25.1436,25.1436,25.05,25.05,1410,0.0,1.0
2025-11-25,25.7,25.7,25.66,25.66,286,25.7,25.7,25.66,25.66,286,0.0,1.0
2025-11-26,25.8804,25.8804,25.86,25.86,491,25.8804,25.8804,25.86,25.86,491,0.0,1.0