date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-09-03,19.9397,20.13,19.86,20.05,46630,19.9397,20.13,19.86,20.05,46630,0.0,1.0
2025-09-04,19.9691,20.0,19.6376,20.0,43378,19.9691,20.0,19.6376,20.0,43378,0.0,1.0
2025-09-05,20.13,20.24,19.93,20.18,49817,20.13,20.24,19.93,20.18,49817,0.0,1.0
2025-09-08,20.2653,20.33,20.23,20.33,27072,20.2653,20.33,20.23,20.33,27072,0.0,1.0
2025-09-09,20.3171,20.4,20.16,20.4,17965,20.3171,20.4,20.16,20.4,17965,0.0,1.0
2025-09-10,20.3911,20.6436,20.3138,20.58,33813,20.3911,20.6436,20.3138,20.58,33813,0.0,1.0
2025-09-11,20.7861,20.83,20.42,20.42,37874,20.7861,20.83,20.42,20.42,37874,0.0,1.0
2025-09-12,20.6951,20.81,20.6207,20.81,34027,20.6951,20.81,20.6207,20.81,34027,0.0,1.0
2025-09-15,20.9285,20.97,20.75,20.88,46561,20.9285,20.97,20.75,20.88,46561,0.0,1.0
2025-09-16,21.0496,21.06,20.85,21.02,23694,21.0496,21.06,20.85,21.02,23694,0.0,1.0
2025-09-17,21.0112,21.08,20.64,21.03,34807,21.0112,21.08,20.64,21.03,34807,0.0,1.0
2025-09-18,21.6295,21.63,21.32,21.32,31550,21.6295,21.63,21.32,21.32,31550,0.0,1.0
2025-09-19,21.8268,21.87,21.662,21.78,32566,21.8268,21.87,21.662,21.78,32566,0.0,1.0
2025-09-22,22.01,22.04,21.76,21.92,44587,22.01,22.04,21.76,21.92,44587,0.0,1.0
2025-09-23,21.849,22.12,21.7613,22.11,34451,21.849,22.12,21.7613,22.11,34451,0.0,1.0
2025-09-24,21.7191,21.9355,21.63,21.89,21251,21.7191,21.9355,21.63,21.89,21251,0.0,1.0
2025-09-25,21.545,21.64,21.2261,21.56,14353,21.545,21.64,21.2261,21.56,14353,0.0,1.0
2025-09-26,21.709,21.7196,21.51,21.66,8199,21.709,21.7196,21.51,21.66,8199,0.0,1.0
2025-09-29,21.8065,21.98,21.8035,21.96,16125,21.8065,21.98,21.8035,21.96,16125,0.0,1.0
2025-09-30,22.022,22.022,21.76,21.93,14170,22.022,22.022,21.76,21.93,14170,0.0,1.0
2025-10-01,22.3877,22.3895,21.989,22.06,15784,22.3877,22.3895,21.989,22.06,15784,0.0,1.0
2025-10-02,22.4602,22.64,22.3569,22.62,19526,22.4602,22.64,22.3569,22.62,19526,0.0,1.0
2025-10-03,22.4841,22.6745,22.455,22.63,14883,22.4841,22.6745,22.455,22.63,14883,0.0,1.0
2025-10-06,22.832,22.935,22.73,22.83,23528,22.832,22.935,22.73,22.83,23528,0.0,1.0
2025-10-07,22.5279,22.9993,22.43,22.94,20160,22.5279,22.9993,22.43,22.94,20160,0.0,1.0
2025-10-08,22.9737,22.9737,22.6095,22.63,12884,22.9737,22.9737,22.6095,22.63,12884,0.0,1.0
2025-10-09,22.9495,23.04,22.825,23.03,16492,22.9495,23.04,22.825,23.03,16492,0.0,1.0
2025-10-10,22.0348,23.06,22.02,23.0,21972,22.0348,23.06,22.02,23.0,21972,0.0,1.0
2025-10-13,22.5063,22.56,22.3101,22.3101,12210,22.5063,22.56,22.3101,22.3101,12210,0.0,1.0
2025-10-14,22.2017,22.45,21.85,22.13,12228,22.2017,22.45,21.85,22.13,12228,0.0,1.0
2025-10-15,22.2447,22.5738,22.0508,22.42,11343,22.2447,22.5738,22.0508,22.42,11343,0.0,1.0
2025-10-16,22.1826,22.58,22.095,22.56,6816,22.1826,22.58,22.095,22.56,6816,0.0,1.0
2025-10-17,22.0632,22.2,21.96,22.1,9891,22.0632,22.2,21.96,22.1,9891,0.0,1.0
2025-10-20,22.5896,22.62,22.35,22.35,19907,22.5896,22.62,22.35,22.35,19907,0.0,1.0
2025-10-21,22.84,22.89,22.55,22.55,13995,22.84,22.89,22.55,22.55,13995,0.0,1.0
2025-10-22,22.551,22.98,22.3,22.98,21305,22.551,22.98,22.3,22.98,21305,0.0,1.0
2025-10-23,23.0769,23.0996,22.525,22.55,23474,23.0769,23.0996,22.525,22.55,23474,0.0,1.0
2025-10-24,23.235,23.36,23.17,23.36,42081,23.235,23.36,23.17,23.36,42081,0.0,1.0
2025-10-27,23.6554,23.75,23.49,23.49,24732,23.6554,23.75,23.49,23.49,24732,0.0,1.0
2025-10-28,23.5805,23.73,23.5799,23.73,32352,23.5805,23.73,23.5799,23.73,32352,0.0,1.0
2025-10-29,23.92,24.05,23.73,23.93,48479,23.92,24.05,23.73,23.93,48479,0.0,1.0
2025-10-30,23.745,23.99,23.71,23.85,21676,23.745,23.99,23.71,23.85,21676,0.0,1.0
2025-10-31,24.2794,24.3093,23.98,23.98,30289,24.2794,24.3093,23.98,23.98,30289,0.0,1.0
2025-11-03,24.32,24.45,24.04,24.45,48472,24.32,24.45,24.04,24.45,48472,0.0,1.0
2025-11-04,23.58,24.07,23.51,23.97,47775,23.58,24.07,23.51,23.97,47775,0.0,1.0
2025-11-05,23.583,23.72,23.35,23.5,12507,23.583,23.72,23.35,23.5,12507,0.0,1.0
2025-11-06,22.94,23.56,22.7565,23.5,27556,22.94,23.56,22.7565,23.5,27556,0.0,1.0
2025-11-07,22.97,23.0,22.4516,22.7,17127,22.97,23.0,22.4516,22.7,17127,0.0,1.0
2025-11-10,23.5377,23.5377,23.21,23.46,9476,23.5377,23.5377,23.21,23.46,9476,0.0,1.0
2025-11-11,23.3632,23.46,23.2855,23.45,4485,23.3632,23.46,23.2855,23.45,4485,0.0,1.0
2025-11-12,23.2788,23.51,23.21,23.51,11649,23.2788,23.51,23.21,23.51,11649,0.0,1.0
2025-11-13,22.4311,23.13,22.4,23.13,13765,22.4311,23.13,22.4,23.13,13765,0.0,1.0
2025-11-14,22.4892,22.7325,21.9,22.07,13817,22.4892,22.7325,21.9,22.07,13817,0.0,1.0
2025-11-17,22.0916,22.4398,21.95,22.4,12552,22.0916,22.4398,21.95,22.4,12552,0.0,1.0
2025-11-18,21.85,22.05,21.64,21.9,24468,21.85,22.05,21.64,21.9,24468,0.0,1.0
2025-11-19,21.9486,22.084,21.78,21.8,12501,21.9486,22.084,21.78,21.8,12501,0.0,1.0
2025-11-20,21.2812,22.5026,21.24,22.45,16246,21.2812,22.5026,21.24,22.45,16246,0.0,1.0
2025-11-21,21.4621,21.68,20.93,21.46,13945,21.4621,21.68,20.93,21.46,13945,0.0,1.0
2025-11-24,21.9868,22.06,21.64,21.64,12028,21.9868,22.06,21.64,21.64,12028,0.0,1.0
2025-11-25,22.3614,22.4,21.82,21.82,13933,22.3614,22.4,21.82,21.82,13933,0.0,1.0
2025-11-26,22.4361,22.51,22.3201,22.3316,7712,22.4361,22.51,22.3201,22.3316,7712,0.0,1.0