date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-09-17,25.6437,25.6437,25.45,25.459,1356,25.6437,25.6437,25.45,25.459,1356,0.0,1.0
2025-09-18,24.6327,25.14,24.6327,25.008,1646,24.6327,25.14,24.6327,25.008,1646,0.0,1.0
2025-09-19,24.6667,25.495,24.46,24.46,1411,24.6667,25.495,24.46,24.46,1411,0.0,1.0
2025-09-22,24.805,25.01,24.805,25.01,1339,24.805,25.01,24.805,25.01,1339,0.0,1.0
2025-09-23,25.2529,25.2529,24.75,24.75,349,25.2529,25.2529,24.75,24.75,349,0.0,1.0
2025-09-24,25.3117,25.3117,24.975,25.25,749,25.3117,25.3117,24.975,25.25,749,0.0,1.0
2025-09-25,25.8538,25.8538,25.2103,25.2103,4820,25.8538,25.8538,25.2103,25.2103,4820,0.0,1.0
2025-09-26,25.6741,25.6741,25.45,25.47,4250,25.6741,25.6741,25.45,25.47,4250,0.0,1.0
2025-09-29,24.6894,25.58,24.6894,25.58,1700,24.6894,25.58,24.6894,25.58,1700,0.0,1.0
2025-09-30,24.1689,24.27,24.1689,24.27,887,24.1689,24.27,24.1689,24.27,887,0.0,1.0
2025-10-01,23.7799,23.7799,23.7799,23.7799,369,23.7799,23.7799,23.7799,23.7799,369,0.0,1.0
2025-10-02,24.3632,24.3632,24.185,24.26,652,24.3632,24.3632,24.185,24.26,652,0.0,1.0
2025-10-03,24.3025,24.3025,24.3025,24.3025,167,24.3025,24.3025,24.3025,24.3025,167,0.0,1.0
2025-10-06,24.3199,26.09,24.3199,24.53,1480,24.3199,26.09,24.3199,24.53,1480,0.0,1.0
2025-10-07,22.53,23.5187,22.4753,23.5187,12368,22.53,23.5187,22.4753,23.5187,12368,0.0,1.0
2025-10-08,21.818,22.41,21.68,22.41,5830,21.818,22.41,21.68,22.41,5830,0.0,1.0
2025-10-09,22.3282,22.3282,21.71,21.71,5311,22.3282,22.3282,21.71,21.71,5311,0.0,1.0
2025-10-10,22.0649,22.4,21.7,22.4,7736,22.0649,22.4,21.7,22.4,7736,0.0,1.0
2025-10-13,22.7677,22.8,22.595,22.6001,3447,22.7677,22.8,22.595,22.6001,3447,0.0,1.0
2025-10-14,23.0002,23.1,22.35,22.35,1352,23.0002,23.1,22.35,22.35,1352,0.0,1.0
2025-10-15,21.4334,22.0,21.4334,22.0,2158,21.4334,22.0,21.4334,22.0,2158,0.0,1.0
2025-10-16,19.6067,21.34,19.6,21.21,2628,19.6067,21.34,19.6,21.21,2628,0.0,1.0
2025-10-17,20.4975,20.4975,20.21,20.21,972,20.4975,20.4975,20.21,20.21,972,0.0,1.0
2025-10-20,21.1344,21.1344,20.74,21.0073,441,21.1344,21.1344,20.74,21.0073,441,0.0,1.0
2025-10-21,22.2819,22.315,21.73,21.73,938,22.2819,22.315,21.73,21.73,938,0.0,1.0
2025-10-22,21.7907,22.22,21.68,22.11,1297,21.7907,22.22,21.68,22.11,1297,0.0,1.0
2025-10-23,20.6236,21.23,20.6236,21.23,2109,20.6236,21.23,20.6236,21.23,2109,0.0,1.0
2025-10-24,20.9912,21.2,20.44,20.905,13273,20.9912,21.2,20.44,20.905,13273,0.0,1.0
2025-10-27,22.25,22.25,21.645,21.645,9201,22.25,22.25,21.645,21.645,9201,0.0,1.0
2025-10-28,21.34,21.84,21.0,21.813,20556,21.34,21.84,21.0,21.813,20556,0.0,1.0
2025-10-29,20.2862,21.96,19.2,21.96,37629,20.2862,21.96,19.2,21.96,37629,0.0,1.0
2025-10-30,20.3887,21.755,20.24,20.39,6826,20.3887,21.755,20.24,20.39,6826,0.0,1.0
2025-10-31,20.3236,20.5,20.2,20.25,5748,20.3236,20.5,20.2,20.25,5748,0.0,1.0
2025-11-03,20.0124,20.0124,19.77,19.7899,10195,20.0124,20.0124,19.77,19.7899,10195,0.0,1.0
2025-11-04,19.6978,19.86,19.42,19.76,1113,19.6978,19.86,19.42,19.76,1113,0.0,1.0
2025-11-05,19.0806,19.0806,19.05,19.05,702,19.0806,19.0806,19.05,19.05,702,0.0,1.0
2025-11-06,18.9381,18.9381,18.8901,18.8901,834,18.9381,18.9381,18.8901,18.8901,834,0.0,1.0
2025-11-07,19.1877,19.49,18.98,19.17,2042,19.1877,19.49,18.98,19.17,2042,0.0,1.0
2025-11-10,19.4597,19.5328,19.32,19.4,2858,19.4597,19.5328,19.32,19.4,2858,0.0,1.0
2025-11-11,20.1047,20.1047,19.52,19.52,1233,20.1047,20.1047,19.52,19.52,1233,0.0,1.0
2025-11-12,21.1,21.1,20.65,20.8,24748,21.1,21.1,20.65,20.8,24748,0.0,1.0
2025-11-13,20.1111,21.13,20.1111,21.13,8442,20.1111,21.13,20.1111,21.13,8442,0.0,1.0
2025-11-14,19.9252,19.9252,19.9252,19.9252,163,19.9252,19.9252,19.9252,19.9252,163,0.0,1.0
2025-11-17,17.9101,18.4,17.9101,18.4,5852,17.9101,18.4,17.9101,18.4,5852,0.0,1.0
2025-11-18,17.8539,18.0,17.8539,18.0,609,17.8539,18.0,17.8539,18.0,609,0.0,1.0
2025-11-19,17.1276,17.48,16.97,17.48,2750,17.1276,17.48,16.97,17.48,2750,0.0,1.0
2025-11-20,16.3008,17.15,16.3008,17.15,5432,16.3008,17.15,16.3008,17.15,5432,0.0,1.0
2025-11-21,17.6352,17.665,17.0,17.0,4127,17.6352,17.665,17.0,17.0,4127,0.0,1.0
2025-11-24,18.4592,18.53,18.24,18.3,3003,18.4592,18.53,18.24,18.3,3003,0.0,1.0
2025-11-25,18.6659,19.0,18.56,18.56,2886,18.6659,19.0,18.56,18.56,2886,0.0,1.0
2025-11-26,18.7335,18.92,18.7335,18.88,1129,18.7335,18.92,18.7335,18.88,1129,0.0,1.0