date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-09-15,25.2418,25.29,25.18,25.26,63729,25.2418,25.29,25.18,25.26,63729,0.0,1.0
2025-09-16,25.2771,25.75,25.08,25.14,914071,25.2771,25.75,25.08,25.14,914071,0.0,1.0
2025-09-17,25.2013,25.54,25.05,25.05,1907936,25.2013,25.54,25.05,25.05,1907936,0.0,1.0
2025-09-18,25.2763,25.32,25.155,25.27,491922,25.2763,25.32,25.155,25.27,491922,0.0,1.0
2025-09-19,25.39,26.095,24.99,24.99,510292,25.39,26.095,24.99,24.99,510292,0.0,1.0
2025-09-22,25.3953,25.42,25.19,25.238,364746,25.3953,25.42,25.19,25.238,364746,0.0,1.0
2025-09-23,25.2923,26.32,25.23,25.27,480804,25.2923,26.32,25.23,25.27,480804,0.0,1.0
2025-09-24,25.1417,25.32,25.1,25.32,275973,25.1417,25.32,25.1,25.32,275973,0.0,1.0
2025-09-25,25.0103,25.07,24.84,24.84,738748,25.0103,25.07,24.84,24.84,738748,0.0,1.0
2025-09-26,25.1618,25.18,25.0128,25.13,220756,25.1618,25.18,25.0128,25.13,220756,0.0,1.0
2025-09-29,25.2231,25.32,25.15,25.32,344661,25.2231,25.32,25.15,25.32,344661,0.0,1.0
2025-09-30,25.31,25.34,25.1,25.1,247875,25.31,25.34,25.1,25.1,247875,0.0,1.0
2025-10-01,25.415,25.4436,25.2833,25.3,266329,25.415,25.4436,25.2833,25.3,266329,0.0,1.0
2025-10-02,25.41,25.4507,25.2902,25.38,229953,25.41,25.4507,25.2902,25.38,229953,0.0,1.0
2025-10-03,25.4286,25.55,25.375,25.52,291783,25.4286,25.55,25.375,25.52,291783,0.0,1.0
2025-10-06,25.5087,25.5332,25.4,25.5,583954,25.5087,25.5332,25.4,25.5,583954,0.0,1.0
2025-10-07,25.3453,25.5088,25.2705,25.4,413219,25.3453,25.5088,25.2705,25.4,413219,0.0,1.0
2025-10-08,25.5345,25.54,25.3761,25.3761,311918,25.5345,25.54,25.3761,25.3761,311918,0.0,1.0
2025-10-09,25.39,25.65,25.3,25.65,313692,25.39,25.65,25.3,25.65,313692,0.0,1.0
2025-10-10,24.8011,25.4953,24.77,25.43,313682,24.8011,25.4953,24.77,25.43,313682,0.0,1.0
2025-10-13,25.215,25.26,24.96,24.96,268704,25.215,25.26,24.96,24.96,268704,0.0,1.0
2025-10-14,25.2528,25.39,24.8973,24.93,233002,25.2528,25.39,24.8973,24.93,233002,0.0,1.0
2025-10-15,25.3539,25.5794,25.155,25.29,1472676,25.3539,25.5794,25.155,25.29,1472676,0.0,1.0
2025-10-16,25.2454,25.6,25.135,25.6,410401,25.2454,25.6,25.135,25.6,410401,0.0,1.0
2025-10-17,25.33,25.4,25.04,25.04,303474,25.33,25.4,25.04,25.04,303474,0.0,1.0
2025-10-20,25.6807,25.72,25.535,25.59,275669,25.6807,25.72,25.535,25.59,275669,0.0,1.0
2025-10-21,25.5044,25.56,25.41,25.41,601321,25.5044,25.56,25.41,25.41,601321,0.0,1.0
2025-10-22,25.4188,25.62,25.26,25.62,365064,25.4188,25.62,25.26,25.62,365064,0.0,1.0
2025-10-23,25.56,25.62,25.35,25.53,362395,25.56,25.62,25.35,25.53,362395,0.0,1.0
2025-10-24,25.7569,25.82,25.68,25.8,242071,25.7569,25.82,25.68,25.8,242071,0.0,1.0
2025-10-27,25.98,26.01,25.87,26.0,326522,25.98,26.01,25.87,26.0,326522,0.0,1.0
2025-10-28,26.0712,26.13,25.99,26.09,290905,26.0712,26.13,25.99,26.09,290905,0.0,1.0
2025-10-29,26.0434,26.2,25.9344,26.2,259651,26.0434,26.2,25.9344,26.2,259651,0.0,1.0
2025-10-30,25.8395,26.03,25.8395,26.03,298788,25.8395,26.03,25.8395,26.03,298788,0.0,1.0
2025-10-31,25.85,26.07,25.755,26.07,236457,25.85,26.07,25.755,26.07,236457,0.0,1.0
2025-11-03,25.965,26.01,25.81,25.9,301526,25.965,26.01,25.81,25.9,301526,0.0,1.0
2025-11-04,25.66,25.8168,25.48,25.48,872916,25.66,25.8168,25.48,25.48,872916,0.0,1.0
2025-11-05,25.7152,25.84,25.4908,25.67,399303,25.7152,25.84,25.4908,25.67,399303,0.0,1.0
2025-11-06,25.4806,25.68,25.39,25.57,273321,25.4806,25.68,25.39,25.57,273321,0.0,1.0
2025-11-07,25.4918,25.4918,25.18,25.49,353919,25.4918,25.4918,25.18,25.49,353919,0.0,1.0
2025-11-10,25.9341,25.96,25.705,25.84,370068,25.9341,25.96,25.705,25.84,370068,0.0,1.0
2025-11-11,25.983,26.02,25.84,25.91,261541,25.983,26.02,25.84,25.91,261541,0.0,1.0
2025-11-12,26.0204,26.06,25.9342,26.02,265184,26.0204,26.06,25.9342,26.02,265184,0.0,1.0
2025-11-13,25.6253,26.0,25.595,26.0,314965,25.6253,26.0,25.595,26.0,314965,0.0,1.0
2025-11-14,25.565,25.7,25.315,25.315,412424,25.565,25.7,25.315,25.315,412424,0.0,1.0
2025-11-17,25.336,25.59,25.21,25.54,395439,25.336,25.59,25.21,25.54,395439,0.0,1.0
2025-11-18,25.0813,25.2699,24.92,25.21,345160,25.0813,25.2699,24.92,25.21,345160,0.0,1.0
2025-11-19,25.0757,25.3,24.88,24.94,4959711,25.0757,25.3,24.88,24.94,4959711,0.0,1.0
2025-11-20,24.72,25.54,24.72,25.54,602063,24.72,25.54,24.72,25.54,602063,0.0,1.0
2025-11-21,24.9,25.13,24.6386,24.81,456040,24.9,25.13,24.6386,24.81,456040,0.0,1.0
2025-11-24,25.2684,25.31,25.1,25.31,359053,25.2684,25.31,25.1,25.31,359053,0.0,1.0
2025-11-25,25.548,25.58,25.1,25.16,439134,25.548,25.58,25.1,25.16,439134,0.0,1.0
2025-11-26,25.7832,25.83,25.66,25.78,303961,25.7832,25.83,25.66,25.78,303961,0.0,1.0