date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-09-30,25.645,25.645,25.187,25.38,27057,20.5740757835927,20.5740757835927,20.2066385947105,20.3614756633879,33725.7805550298,0.0,1.0
2025-10-01,25.4359,26.13,25.3,26.13,39302,20.4063222547821,20.9631741167978,20.2972944950242,20.9631741167978,48988.8246063413,0.0,1.0
2025-10-02,25.97,26.41,25.66,26.41,163134,20.8348117800703,21.1878082060707,20.5861097526609,21.1878082060707,203341.888792705,0.0,1.0
2025-10-03,25.6,25.645,25.3355,25.43,80163,21.0747931912283,21.1118387261347,20.8570477693892,20.9348433926928,97375.7028777939,0.66913,1.0
2025-10-06,25.0879,25.9887,25.0879,25.93,48568,20.6532150039928,21.3947842894092,20.6532150039928,21.346460447209,58996.5836778651,0.0,1.0
2025-10-07,25.2524,25.49,24.8042,25.46,61661,20.7886370149286,20.9842374392347,20.4196634872603,20.9595404159638,74900.929545397,0.0,1.0
2025-10-08,25.98,26.0,25.3155,25.51,57093,21.3876221526606,21.4040868348412,20.8405830872086,21.0007021214154,69352.0826865497,0.0,1.0
2025-10-09,26.3831,26.455,25.8439,26.09,137827,21.7194678220115,21.778658354451,21.2755799904213,21.4781779046541,167421.3914217,0.0,1.0
2025-10-10,23.36,25.95,23.36,25.87,179362,19.7994553741975,21.9946860856347,19.7994553741975,21.9268797316135,211616.746057583,0.69082,1.0
2025-10-13,23.85,24.6499,23.5645,24.32,109161,20.2147692925775,20.8927480748473,19.9727853666643,20.6131316224522,128791.469856446,0.0,1.0
2025-10-14,23.3532,23.9,23.155,23.5,54158,19.7936918341057,20.2571482638408,19.6257015920182,19.9181164937347,63897.2565704362,0.0,1.0
2025-10-15,23.2822,23.97,23.22,23.97,71078,19.7335136949119,20.3164788236094,19.6807942546604,20.3164788236094,83859.9874905546,0.0,1.0
2025-10-16,22.93,23.713,22.7868,23.49,110060,19.4349962213335,20.0986509113162,19.3136228476355,19.909640699482,129852.137415381,0.0,1.0
2025-10-17,21.7372,22.11,21.45,21.72,88019,18.9335597575523,19.2582764219624,18.6834024989187,18.9185781947093,101052.661586093,0.60119,1.0
2025-10-20,22.33,22.39,21.99,22.33,83669,19.4499010629769,19.5021623287082,19.1537538904999,19.4499010629769,96058.5230716872,0.0,1.0
2025-10-21,22.0013,22.265,21.9476,22.15,63981,19.1635964288793,19.3932846917681,19.1168225960498,19.2931172657832,73455.1669632672,0.0,1.0
2025-10-22,21.4778,21.9491,20.7808,21.92,87726,18.7076168853742,19.1181291276931,18.1005151817963,19.0927824138134,100716.274785008,0.0,1.0
2025-10-23,22.4716,22.59,21.58,21.68,120056,19.5732376501026,19.6763665478123,18.7966352413364,18.8837373508885,137833.630686329,0.0,1.0
2025-10-24,22.2205,22.29,22.08,22.26,126732,19.8596119658879,19.9217277162819,19.7340398373937,19.894915162155,141797.75570827,0.57988,1.0
2025-10-27,22.71,22.71,22.35,22.53,86185,20.2971034740584,20.2971034740584,19.9753528245357,20.1362281492971,96430.5745645709,0.0,1.0
2025-10-28,22.699,22.8199,22.59,22.66,82685,20.2872722042119,20.3953267973433,20.1898532575508,20.2524158838469,92514.4985539425,0.0,1.0
2025-10-29,22.656,22.84,22.58,22.72,80084,20.24884087663,20.4132912086083,20.1809157395085,20.3060409921007,89604.2946386157,0.0,1.0
2025-10-30,22.09,22.69,22.0,22.56,255581,19.742977355436,20.2792284379738,19.6625396930553,20.1630407034239,285964.177963538,0.0,1.0
2025-10-31,22.5856,22.62,22.16,22.16,117012,20.727427092759,20.7589969200822,20.3368422523882,20.3368422523882,127501.894729773,0.60588,1.0
2025-11-03,22.735,22.8673,22.4,22.79,125040,20.8645355870057,20.9859509403446,20.5570968616198,20.9150106016213,136249.589076426,0.0,1.0
2025-11-04,21.8,22.55,21.8,22.38,185138,20.0064603385407,20.6947559923896,20.0064603385407,20.5387423108505,201735.256097501,0.0,1.0
2025-11-05,22.3753,22.6,21.69,22.06,121992,20.5344289914197,20.7406423693129,19.9055103093096,20.2450694985417,132928.341895485,0.0,1.0
2025-11-06,21.0095,22.25,20.96,22.25,236873,19.280996719384,20.4194377308501,19.23556920623,20.4194377308501,258108.196683465,0.0,1.0
2025-11-07,20.49,20.505,20.235,20.38,184470,19.3394100772073,19.3535677712609,19.0987292782963,19.235586987481,195444.963673154,0.58315,1.0
2025-11-10,20.838,21.36,20.6,21.29,68997,19.6678685792507,20.1605563323157,19.4432331669337,20.0944870933989,73101.9469754244,0.0,1.0
2025-11-11,20.68,20.77,20.55,20.76,32481,19.5187408685528,19.6036870328744,19.3960408534217,19.594248570172,34413.4431889614,0.0,1.0
2025-11-12,20.8428,20.92,20.2716,20.84,97826,19.6723990413478,19.7452639734103,19.133274051787,19.6697562717912,103646.115987911,0.0,1.0
2025-11-13,19.1669,20.83,19.01,20.83,239375,18.0906070770534,19.6603178090888,17.9425175972529,19.6603178090888,253616.513141764,0.0,1.0
2025-11-14,18.31,19.2,18.0472,18.21,160937,17.7953342098717,18.6603176859387,17.5399211115454,17.6981450552575,165591.521645338,0.54406,1.0
2025-11-17,17.85,18.32,17.4,18.18,162055,17.3482640986461,17.8050531253331,16.9109129028819,17.6689883088732,166741.855758684,0.0,1.0
2025-11-18,17.6216,17.8079,17.43,17.45,77865,17.1262840695071,17.3073474645535,16.9400696492662,16.959507480189,80116.9639853749,0.0,1.0
2025-11-19,18.01,18.12,17.515,17.62,73689,17.5037667460289,17.6106748161046,17.0226804306883,17.1247290430333,75820.1882632542,0.0,1.0
2025-11-20,17.13,18.51,16.86,18.45,256593,16.6485021854234,17.9897125191002,16.3860914679649,17.9313990263317,264014.02606947,0.0,1.0
2025-11-21,16.41,16.6335,16.26,16.48,160502,16.41,16.6335,16.26,16.48,160502,0.4746,1.0
2025-11-24,16.93,16.93,16.505,16.65,85124,16.93,16.93,16.505,16.65,85124,0.0,1.0
2025-11-25,16.9917,17.02,16.5802,16.81,71083,16.9917,17.02,16.5802,16.81,71083,0.0,1.0
2025-11-26,17.16,17.21,17.0916,17.12,97905,17.16,17.21,17.0916,17.12,97905,0.0,1.0