date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-09-16,24.8734,24.97,24.7815,24.97,3970,20.5445899285478,20.6243782722039,20.4686836264566,20.6243782722039,4806.49155536491,0.0,1.0
2025-09-17,24.7703,24.969,24.39,24.7784,8261,20.4594328040037,20.6235523059135,20.1453178237507,20.4661231309563,10001.6188259118,0.0,1.0
2025-09-18,24.5553,24.7492,23.52,23.59,33828,20.2818500515598,20.4420049152755,19.4267271510707,19.4845447914013,40955.6665830944,0.0,1.0
2025-09-19,24.0013,24.55,23.7068,23.8399,13875,20.207992145869,20.6699723423766,19.9600366731672,20.0721007594715,16479.5213248377,0.46458,1.0
2025-09-22,23.995,24.185,23.87,23.87,11753,20.2026878352475,20.3626591079584,20.0974435768851,20.0974435768851,13959.1938112301,0.0,1.0
2025-09-23,24.135,24.32,24.0166,24.07,12859,20.3205614046134,20.4763229069898,20.2208740430926,20.265834390265,15272.8046642225,0.0,1.0
2025-09-24,24.256,24.57,24.08,24.57,10320,20.4224378467082,20.6868114237146,20.274253930934,20.6868114237146,12257.2007259333,0.0,1.0
2025-09-25,24.3193,24.35,23.62,23.62,17935,20.475733539143,20.5015815289968,19.8869550601603,19.8869550601603,21301.6371143036,0.0,1.0
2025-09-26,23.8252,24.22,23.39,24.22,21742,20.4413144568881,20.7800411390389,20.0679257738283,20.7800411390389,25341.2029589637,0.45322,1.0
2025-09-29,23.9488,24.2,23.83,23.83,6516,20.5473595883821,20.7628817326483,20.4454327144219,20.4454327144219,7594.66831389052,0.0,1.0
2025-09-30,24.1311,24.14,23.845,23.845,75052,20.7037675776326,20.7114035134765,20.4583022692148,20.4583022692148,87476.219504928,0.0,1.0
2025-10-01,24.34,24.37,24.02,24.37,58488,20.8829975773826,20.9087366869686,20.6084470751327,20.9087366869686,68170.1903534114,0.0,1.0
2025-10-02,24.6472,24.69,24.46,24.62,46298,21.1465660595425,21.1832871892185,20.9859540157263,21.1232292668513,53962.2396556941,0.0,1.0
2025-10-03,24.195,24.28,24.115,24.1533,28474,21.1505642012315,21.2248687251871,21.0806305316263,21.1141112759498,32572.5793149238,0.45686,1.0
2025-10-06,24.96,25.17,24.62,24.99,49407,21.8193049168316,22.0028807995453,21.5220868210093,21.8455300429335,56518.6986799336,0.0,1.0
2025-10-07,25.1454,25.19,25.0702,25.14,26120,21.9813761961417,22.0203642169466,21.9156385467128,21.9766556734433,29879.7419296834,0.0,1.0
2025-10-08,25.325,25.33,25.15,25.15,29722,22.1383772844054,22.1427481387557,21.985397382144,21.985397382144,34000.2178267248,0.0,1.0
2025-10-09,25.2954,25.33,25.1799,25.31,44196,22.1125018266515,22.1427481387557,22.0115350911589,22.1252647213544,50557.621528495,0.0,1.0
2025-10-10,24.7334,25.0,24.3,25.0,41913,22.0396746514663,22.2772391295438,21.6534764339166,22.2772391295438,47035.6759159796,0.47869,1.0
2025-10-13,24.9,25.2,24.84,25.05,15972,22.1881301730256,22.4554570425801,22.1346647991147,22.3217936078029,17924.1241555132,0.0,1.0
2025-10-14,25.035,25.36,24.95,25.12,32081,22.3084272643252,22.5980313730092,22.2326846512847,22.3841698773656,36001.9926767479,0.0,1.0
2025-10-15,25.575,25.65,25.355,25.3769,14196,22.7896156295233,22.8564473469119,22.5935759251833,22.6130907866608,15931.0585093705,0.0,1.0
2025-10-16,25.5775,25.7,25.512,25.6,50470,22.7918433534362,22.901001825171,22.7334769869168,22.8118928686528,56638.5265545175,0.0,1.0
2025-10-17,25.095,25.16,24.8869,25.07,31483,22.7898740454972,22.8489034064439,22.6008892760663,22.7671704451331,34667.4090178265,0.48029,1.0
2025-10-20,25.519,25.58,25.13,25.29,15683,23.1749271076726,23.230323892561,22.821659086007,22.9669621283373,17269.2874130983,0.0,1.0
2025-10-21,25.4918,25.62,25.2201,25.52,25499,23.1502255904764,23.2666496531436,22.9034828617192,23.1758352516871,28078.14574677,0.0,1.0
2025-10-22,24.9455,25.67,24.55,25.41,45253,22.6541065153198,23.3120568538718,22.2949355575595,23.075939410085,49830.2023404283,0.0,1.0
2025-10-23,25.5838,25.71,24.9,25.02,37081,23.2337748398163,23.3483826144544,22.6127859626571,22.7217632444049,40831.629571198,0.0,1.0
2025-10-24,25.5894,25.625,25.45,25.45,29833,23.6762680109129,23.709206459692,23.5472899277722,23.5472899277722,32243.6192160069,0.48165,1.0
2025-10-27,25.8706,26.02,25.37,25.86,54598,23.936444746775,24.0746752031683,23.4732709417517,23.9266372311273,59009.724866944,0.0,1.0
2025-10-28,25.9764,26.2,25.92,25.97,30726,24.0343348557871,24.2412179217144,23.9821514706426,24.0284133369055,33208.7769929617,0.0,1.0
2025-10-29,26.22,26.31,25.94,26.14,26862,24.2597226682195,24.3429940274926,24.0006562171478,24.185703682199,29032.5511809197,0.0,1.0
2025-10-30,26.215,26.44,26.0,26.05,55424,24.2550964815932,24.4632748797759,24.0561704566631,24.102432322926,59902.4687905329,0.0,1.0
2025-10-31,25.9916,26.17,25.82,25.9,23947,24.5000530634548,24.6682154492456,24.3383004547009,24.4137095963111,25404.8774338545,0.48815,1.0
2025-11-03,26.07,26.1527,25.92,26.13,34900,24.5739540222329,24.6519082223724,24.4325618817137,24.6305108784405,37024.6887894734,0.0,1.0
2025-11-04,25.7734,26.12,25.58,26.12,29828,24.2943746297129,24.6210847357393,24.1120730298702,24.6210847357393,31643.908802648,0.0,1.0
2025-11-05,26.2711,26.53,25.475,25.53,57690,24.7635137519556,25.0075565864917,24.0130985315068,24.0649423163638,61202.1288328,0.0,1.0
2025-11-06,24.8,26.16,24.8,26.16,52554,23.3768338991705,24.6587893065444,23.3768338991705,24.6587893065444,55753.4525685383,0.0,1.0
2025-11-07,24.0,24.08,23.9,24.03,90767,23.0866972268252,23.1636528842479,22.9905026550467,23.1155555983587,94357.715120413,0.4922,1.0
2025-11-10,24.475,24.6199,24.35,24.37,37962,23.5436214427727,23.6830073772797,23.4233782280497,23.4426171424054,39463.7652605146,0.0,1.0
2025-11-11,24.27,24.84,24.27,24.46,15938,23.3464225706269,23.894731629764,23.3464225706269,23.529192257006,16568.5024688394,0.0,1.0
2025-11-12,25.0204,25.14,24.8938,24.91,46463,24.0682666372523,24.1833153450993,23.9464843093808,23.9620678300089,48301.0622543409,0.0,1.0
2025-11-13,24.9587,25.13,24.8001,24.99,69331,24.008914586465,24.1736958879215,23.8563499956244,24.0390234874317,72073.7134312401,0.0,1.0
2025-11-14,24.52,24.77,23.99,24.14,49538,24.0511151451042,24.2963345083292,23.5312500950673,23.6783817130023,50503.7605396545,0.48257,1.0
2025-11-17,24.1266,24.55,23.97,24.24,51077,23.6652379551334,24.0805414686912,23.5116325460093,23.7764694582923,52072.7638799292,0.0,1.0
2025-11-18,23.5591,23.93,23.26,23.93,33482,23.1085900006128,23.4723974478933,22.8152095544504,23.4723974478933,34134.743235268,0.0,1.0
2025-11-19,23.195,23.71,23.11,23.56,19649,22.7514525200119,23.2566044082554,22.6680779365155,23.1094727903204,20032.0640890563,0.0,1.0
2025-11-20,22.94,23.56,22.9101,23.56,45933,22.5013287695225,23.1094727903204,22.4720005336808,23.1094727903204,46828.4798108108,0.0,1.0
2025-11-21,22.57,22.68,22.46,22.68,40945,22.57,22.68,22.46,22.68,40945,0.44001,1.0
2025-11-24,23.0039,23.03,22.51,22.51,25664,23.0039,23.03,22.51,22.51,25664,0.0,1.0
2025-11-25,22.6563,22.6563,21.83,22.43,30852,22.6563,22.6563,21.83,22.43,30852,0.0,1.0
2025-11-26,23.1995,23.25,22.82,22.85,18627,23.1995,23.25,22.82,22.85,18627,0.0,1.0