date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-09-15,25.007,25.12,24.77,24.95,35700,25.007,25.12,24.77,24.95,35700,0.0,1.0
2025-09-16,24.9241,25.08,24.61,24.61,492240,24.9241,25.08,24.61,24.61,492240,0.0,1.0
2025-09-17,25.0477,25.34,24.9,24.9,1536884,25.0477,25.34,24.9,24.9,1536884,0.0,1.0
2025-09-18,25.035,25.09,24.9302,24.9302,266962,25.035,25.09,24.9302,24.9302,266962,0.0,1.0
2025-09-19,24.995,25.11,24.91,24.91,216183,24.995,25.11,24.91,24.91,216183,0.0,1.0
2025-09-22,24.9798,25.03,24.89,25.03,197074,24.9798,25.03,24.89,25.03,197074,0.0,1.0
2025-09-23,24.9254,25.13,24.9,24.94,243973,24.9254,25.13,24.9,24.94,243973,0.0,1.0
2025-09-24,24.8396,24.93,24.78,24.93,152911,24.8396,24.93,24.78,24.93,152911,0.0,1.0
2025-09-25,24.6696,24.76,24.58,24.69,508571,24.6696,24.76,24.58,24.69,508571,0.0,1.0
2025-09-26,24.82,24.84,24.77,24.77,115340,24.82,24.84,24.77,24.77,115340,0.0,1.0
2025-09-29,24.905,25.02,24.83,24.85,130847,24.905,25.02,24.83,24.85,130847,0.0,1.0
2025-09-30,25.0,25.04,24.54,24.54,156436,25.0,25.04,24.54,24.54,156436,0.0,1.0
2025-10-01,24.99,25.37,24.9104,25.37,170160,24.99,25.37,24.9104,25.37,170160,0.0,1.0
2025-10-02,24.95,25.07,24.8628,24.98,140314,24.95,25.07,24.8628,24.98,140314,0.0,1.0
2025-10-03,24.98,25.13,24.98,24.98,219270,24.98,25.13,24.98,24.98,219270,0.0,1.0
2025-10-06,25.0165,25.09,24.95,25.09,304189,25.0165,25.09,24.95,25.09,304189,0.0,1.0
2025-10-07,24.92,25.02,24.86,24.97,223447,24.92,25.02,24.86,24.97,223447,0.0,1.0
2025-10-08,24.92,24.99,24.8901,24.93,147777,24.92,24.99,24.8901,24.93,147777,0.0,1.0
2025-10-09,24.88,25.04,24.85,25.04,161082,24.88,25.04,24.85,25.04,161082,0.0,1.0
2025-10-10,24.55,24.97,24.53,24.84,196031,24.55,24.97,24.53,24.84,196031,0.0,1.0
2025-10-13,24.7517,24.85,24.6872,24.73,150300,24.7517,24.85,24.6872,24.73,150300,0.0,1.0
2025-10-14,24.82,24.92,24.65,24.65,96468,24.82,24.92,24.65,24.65,96468,0.0,1.0
2025-10-15,24.92,25.06,24.81,24.99,969396,24.92,25.06,24.81,24.99,969396,0.0,1.0
2025-10-16,24.875,25.07,24.79,25.07,281367,24.875,25.07,24.79,25.07,281367,0.0,1.0
2025-10-17,25.005,25.05,24.81,24.81,168835,25.005,25.05,24.81,24.81,168835,0.0,1.0
2025-10-20,25.1753,25.21,25.11,25.11,145566,25.1753,25.21,25.11,25.11,145566,0.0,1.0
2025-10-21,25.1404,25.19,25.075,25.14,258965,25.1404,25.19,25.075,25.14,258965,0.0,1.0
2025-10-22,25.0605,25.15,24.9916,25.13,198471,25.0605,25.15,24.9916,25.13,198471,0.0,1.0
2025-10-23,25.0143,25.08,24.9601,25.02,209331,25.0143,25.08,24.9601,25.02,209331,0.0,1.0
2025-10-24,25.0942,25.16,25.08,25.16,148721,25.0942,25.16,25.08,25.16,148721,0.0,1.0
2025-10-27,25.23,25.26,25.1305,25.17,141814,25.23,25.26,25.1305,25.17,141814,0.0,1.0
2025-10-28,25.185,25.28,25.13,25.25,223806,25.185,25.28,25.13,25.25,223806,0.0,1.0
2025-10-29,25.065,25.22,25.0201,25.22,268298,25.065,25.22,25.0201,25.22,268298,0.0,1.0
2025-10-30,25.005,25.155,24.8197,24.85,160274,25.005,25.155,24.8197,24.85,160274,0.0,1.0
2025-10-31,25.0436,25.1,24.9003,25.02,150734,25.0436,25.1,24.9003,25.02,150734,0.0,1.0
2025-11-03,25.0414,25.07,24.8837,25.06,295268,25.0414,25.07,24.8837,25.06,295268,0.0,1.0
2025-11-04,24.91,25.0,24.8255,24.89,288513,24.91,25.0,24.8255,24.89,288513,0.0,1.0
2025-11-05,24.9869,25.06,24.9184,24.9184,196843,24.9869,25.06,24.9184,24.9184,196843,0.0,1.0
2025-11-06,24.8694,24.9546,24.83,24.9477,166117,24.8694,24.9546,24.83,24.9477,166117,0.0,1.0
2025-11-07,24.9269,25.1,24.7501,24.85,176567,24.9269,25.1,24.7501,24.85,176567,0.0,1.0
2025-11-10,25.1613,25.2,24.97,25.11,160948,25.1613,25.2,24.97,25.11,160948,0.0,1.0
2025-11-11,25.3354,25.3737,25.205,25.24,139534,25.3354,25.3737,25.205,25.24,139534,0.0,1.0
2025-11-12,25.425,25.48,25.3818,25.39,149208,25.425,25.48,25.3818,25.39,149208,0.0,1.0
2025-11-13,25.1552,25.3761,25.1539,25.34,175405,25.1552,25.3761,25.1539,25.34,175405,0.0,1.0
2025-11-14,25.2138,25.31,25.12,25.145,191785,25.2138,25.31,25.12,25.145,191785,0.0,1.0
2025-11-17,25.0051,25.2299,24.9353,25.14,171191,25.0051,25.2299,24.9353,25.14,171191,0.0,1.0
2025-11-18,24.9263,25.0199,24.8241,24.9,184568,24.9263,25.0199,24.8241,24.9,184568,0.0,1.0
2025-11-19,24.85,25.0082,24.78,24.95,558573,24.85,25.0082,24.78,24.95,558573,0.0,1.0
2025-11-20,24.5711,25.0499,24.5711,25.04,235935,24.5711,25.0499,24.5711,25.04,235935,0.0,1.0
2025-11-21,24.7603,24.8934,24.57,24.57,224203,24.7603,24.8934,24.57,24.57,224203,0.0,1.0
2025-11-24,24.885,24.9299,24.82,24.8728,169557,24.885,24.9299,24.82,24.8728,169557,0.0,1.0
2025-11-25,25.1198,25.14,24.9338,24.95,248922,25.1198,25.14,24.9338,24.95,248922,0.0,1.0
2025-11-26,25.2741,25.31,25.17,25.25,197703,25.2741,25.31,25.17,25.25,197703,0.0,1.0