date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-09-25,25.455,25.455,25.39,25.41,742,25.455,25.455,25.39,25.41,742,0.0,1.0
2025-09-26,25.6756,25.6756,25.6756,25.6756,17,25.6756,25.6756,25.6756,25.6756,17,0.0,1.0
2025-09-29,26.2089,26.27,26.2089,26.25,1212,26.2089,26.27,26.2089,26.25,1212,0.0,1.0
2025-09-30,26.6687,26.92,26.43,26.92,3498,26.6687,26.92,26.43,26.92,3498,0.0,1.0
2025-10-01,26.2917,26.3488,26.275,26.275,5428,26.2917,26.3488,26.275,26.275,5428,0.0,1.0
2025-10-02,26.755,26.82,26.7099,26.82,801,26.755,26.82,26.7099,26.82,801,0.0,1.0
2025-10-03,26.92,27.11,26.92,27.05,5357,26.92,27.11,26.92,27.05,5357,0.0,1.0
2025-10-06,26.5702,26.81,26.5575,26.81,2636,26.5702,26.81,26.5575,26.81,2636,0.0,1.0
2025-10-07,26.195,26.3,26.1915,26.3,737,26.195,26.3,26.1915,26.3,737,0.0,1.0
2025-10-08,26.675,26.675,26.675,26.675,81,26.675,26.675,26.675,26.675,81,0.0,1.0
2025-10-09,26.16,26.16,26.16,26.16,85,26.16,26.16,26.16,26.16,85,0.0,1.0
2025-10-10,25.495,25.75,25.495,25.75,2227,25.495,25.75,25.495,25.75,2227,0.0,1.0
2025-10-13,25.445,25.445,25.445,25.445,43,25.445,25.445,25.445,25.445,43,0.0,1.0
2025-10-14,25.385,25.49,24.9585,25.08,724,25.385,25.49,24.9585,25.08,724,0.0,1.0
2025-10-15,24.5599,24.5599,24.5599,24.5599,66,24.5599,24.5599,24.5599,24.5599,66,0.0,1.0
2025-10-16,24.6739,24.6739,24.6739,24.6739,24,24.6739,24.6739,24.6739,24.6739,24,0.0,1.0
2025-10-17,23.9,23.95,23.9,23.95,201,23.9,23.95,23.9,23.95,201,0.0,1.0
2025-10-20,24.5764,24.65,24.5764,24.62,2304,24.5764,24.65,24.5764,24.62,2304,0.0,1.0
2025-10-21,24.5817,24.5817,24.5817,24.5817,132,24.5817,24.5817,24.5817,24.5817,132,0.0,1.0
2025-10-22,24.5803,24.5803,24.5803,24.5803,2,24.5803,24.5803,24.5803,24.5803,2,0.0,1.0
2025-10-23,24.8398,24.94,24.8398,24.94,1667,24.8398,24.94,24.8398,24.94,1667,0.0,1.0
2025-10-24,24.9552,24.9552,24.9552,24.9552,43,24.9552,24.9552,24.9552,24.9552,43,0.0,1.0
2025-10-27,24.99,24.99,24.894,24.894,202,24.99,24.99,24.894,24.894,202,0.0,1.0
2025-10-28,24.8981,24.8981,24.8981,24.8981,93,24.8981,24.8981,24.8981,24.8981,93,0.0,1.0
2025-10-29,24.5947,24.7772,24.5947,24.7772,298,24.5947,24.7772,24.5947,24.7772,298,0.0,1.0
2025-10-30,24.063,24.063,24.063,24.063,33,24.063,24.063,24.063,24.063,33,0.0,1.0
2025-10-31,24.3206,24.3784,24.311,24.311,711,24.3206,24.3784,24.311,24.311,711,0.0,1.0
2025-11-03,24.5072,24.5072,24.43,24.46,2437,24.5072,24.5072,24.43,24.46,2437,0.0,1.0
2025-11-04,24.0206,24.0206,24.0206,24.0206,115,24.0206,24.0206,24.0206,24.0206,115,0.0,1.0
2025-11-05,23.6822,23.6822,23.6601,23.6601,266,23.6822,23.6822,23.6601,23.6601,266,0.0,1.0
2025-11-06,23.3597,23.3597,23.3597,23.3597,57,23.3597,23.3597,23.3597,23.3597,57,0.0,1.0
2025-11-07,23.79,23.79,23.6796,23.6796,2650,23.79,23.79,23.6796,23.6796,2650,0.0,1.0
2025-11-10,24.0613,24.0613,24.0613,24.0613,27,24.0613,24.0613,24.0613,24.0613,27,0.0,1.0
2025-11-11,23.83,23.83,23.83,23.83,13,23.83,23.83,23.83,23.83,13,0.0,1.0
2025-11-12,23.66,23.66,23.66,23.66,3,23.66,23.66,23.66,23.66,3,0.0,1.0
2025-11-13,23.7435,23.94,23.716,23.94,3610,23.7435,23.94,23.716,23.94,3610,0.0,1.0
2025-11-14,23.5638,23.62,23.4899,23.49,513,23.5638,23.62,23.4899,23.49,513,0.0,1.0
2025-11-17,23.5424,23.6427,23.5424,23.6427,1287,23.5424,23.6427,23.5424,23.6427,1287,0.0,1.0
2025-11-18,23.17,23.45,23.16,23.4,5524,23.17,23.45,23.16,23.4,5524,0.0,1.0
2025-11-19,22.315,22.315,22.3,22.3,349,22.315,22.315,22.3,22.3,349,0.0,1.0
2025-11-20,22.1474,22.76,22.1474,22.73,2353,22.1474,22.76,22.1474,22.73,2353,0.0,1.0
2025-11-21,21.6973,21.6973,21.6973,21.6973,210,21.6973,21.6973,21.6973,21.6973,210,0.0,1.0
2025-11-24,21.1989,21.1989,21.1989,21.1989,73,21.1989,21.1989,21.1989,21.1989,73,0.0,1.0
2025-11-25,21.4,21.4,21.4,21.4,74,21.4,21.4,21.4,21.4,74,0.0,1.0
2025-11-26,21.6119,21.6119,21.6119,21.6119,2,21.6119,21.6119,21.6119,21.6119,2,0.0,1.0