date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-09-17,25.0151,25.119,24.92,25.0123,27998,25.0151,25.119,24.92,25.0123,27998,0.0,1.0
2025-09-18,25.2319,25.57,25.2,25.57,39637,25.2319,25.57,25.2,25.57,39637,0.0,1.0
2025-09-19,25.303,25.33,25.25,25.25,8926,25.303,25.33,25.25,25.25,8926,0.0,1.0
2025-09-22,25.4523,25.46,25.1197,25.1682,18148,25.4523,25.46,25.1197,25.1682,18148,0.0,1.0
2025-09-23,25.3598,25.86,25.324,25.65,23500,25.3598,25.86,25.324,25.65,23500,0.0,1.0
2025-09-24,25.32,25.54,25.3,25.4996,13219,25.32,25.54,25.3,25.4996,13219,0.0,1.0
2025-09-25,25.3193,25.35,25.02,25.02,10168,25.3193,25.35,25.02,25.02,10168,0.0,1.0
2025-09-26,25.2268,25.28,25.2,25.28,16794,25.2268,25.28,25.2,25.28,16794,0.0,1.0
2025-09-29,25.1966,25.2796,25.07,25.13,9012,25.1966,25.2796,25.07,25.13,9012,0.0,1.0
2025-09-30,24.9106,24.9106,24.8,24.86,8495,24.9106,24.9106,24.8,24.86,8495,0.0,1.0
2025-10-01,25.1183,25.16,24.9096,24.9096,15062,25.1183,25.16,24.9096,24.9096,15062,0.0,1.0
2025-10-02,25.0491,25.07,24.9288,25.01,14435,25.0491,25.07,24.9288,25.01,14435,0.0,1.0
2025-10-03,25.024,25.245,25.024,25.21,1403,25.024,25.245,25.024,25.21,1403,0.0,1.0
2025-10-06,24.9253,25.07,24.9253,25.01,7276,24.9253,25.07,24.9253,25.01,7276,0.0,1.0
2025-10-07,24.9551,25.1,24.9551,25.09,45802,24.9551,25.1,24.9551,25.09,45802,0.0,1.0
2025-10-08,25.0929,25.0929,24.964,25.08,377770,25.0929,25.0929,24.964,25.08,377770,0.0,1.0
2025-10-09,24.91,25.15,24.71,25.15,363466,24.91,25.15,24.71,25.15,363466,0.0,1.0
2025-10-10,24.0104,25.1,24.0104,25.1,4223,24.0104,25.1,24.0104,25.1,4223,0.0,1.0
2025-10-13,25.2109,25.24,24.9096,25.03,20431,25.2109,25.24,24.9096,25.03,20431,0.0,1.0
2025-10-14,25.3242,25.55,25.02,25.02,7658,25.3242,25.55,25.02,25.02,7658,0.0,1.0
2025-10-15,25.0445,25.56,24.9405,25.55,28835,25.0445,25.56,24.9405,25.55,28835,0.0,1.0
2025-10-16,24.4888,25.13,24.4888,25.12,13917,24.4888,25.13,24.4888,25.12,13917,0.0,1.0
2025-10-17,24.0173,24.47,24.0173,24.47,628,24.0173,24.47,24.0173,24.47,628,0.0,1.0
2025-10-20,24.413,24.42,24.36,24.37,2147,24.413,24.42,24.36,24.37,2147,0.0,1.0
2025-10-21,24.1477,24.33,24.1477,24.33,14206,24.1477,24.33,24.1477,24.33,14206,0.0,1.0
2025-10-22,23.7245,24.16,23.52,24.16,10409,23.7245,24.16,23.52,24.16,10409,0.0,1.0
2025-10-23,24.4609,24.49,24.14,24.14,3616,24.4609,24.49,24.14,24.14,3616,0.0,1.0
2025-10-24,24.7833,24.96,24.7833,24.93,5723,24.7833,24.96,24.7833,24.93,5723,0.0,1.0
2025-10-27,24.9551,25.01,24.9176,25.01,1835,24.9551,25.01,24.9176,25.01,1835,0.0,1.0
2025-10-28,25.26,25.42,25.11,25.11,1661,25.26,25.42,25.11,25.11,1661,0.0,1.0
2025-10-29,25.2397,25.5,25.23,25.24,6402,25.2397,25.5,25.23,25.24,6402,0.0,1.0
2025-10-30,24.8468,25.09,24.735,24.735,3118,24.8468,25.09,24.735,24.735,3118,0.0,1.0
2025-10-31,25.0871,25.0871,24.85,25.034,19006,25.0871,25.0871,24.85,25.034,19006,0.0,1.0
2025-11-03,25.3069,25.39,25.15,25.15,1209,25.3069,25.39,25.15,25.15,1209,0.0,1.0
2025-11-04,24.5899,24.95,24.5899,24.88,11386,24.5899,24.95,24.5899,24.88,11386,0.0,1.0
2025-11-05,24.7775,24.87,24.66,24.66,4857,24.7775,24.87,24.66,24.66,4857,0.0,1.0
2025-11-06,24.4923,24.85,24.47,24.84,883,24.4923,24.85,24.47,24.84,883,0.0,1.0
2025-11-07,24.8468,24.8468,24.38,24.38,850,24.8468,24.8468,24.38,24.38,850,0.0,1.0
2025-11-10,25.2119,25.25,25.08,25.128,3479,25.2119,25.25,25.08,25.128,3479,0.0,1.0
2025-11-11,25.3644,25.39,25.16,25.16,9661,25.3644,25.39,25.16,25.16,9661,0.0,1.0
2025-11-12,25.1593,25.63,25.1593,25.63,2074,25.1593,25.63,25.1593,25.63,2074,0.0,1.0
2025-11-13,24.5503,25.04,24.5,25.04,82152,24.5503,25.04,24.5,25.04,82152,0.0,1.0
2025-11-14,24.4755,24.64,24.36,24.36,2181,24.4755,24.64,24.36,24.36,2181,0.0,1.0
2025-11-17,24.2411,24.66,24.16,24.63,11169,24.2411,24.66,24.16,24.63,11169,0.0,1.0
2025-11-18,24.2002,24.37,23.87,24.12,1915,24.2002,24.37,23.87,24.12,1915,0.0,1.0
2025-11-19,24.3106,24.47,24.3106,24.47,962,24.3106,24.47,24.3106,24.47,962,0.0,1.0
2025-11-20,23.2097,24.64,23.2097,24.5756,11598,23.2097,24.64,23.2097,24.5756,11598,0.0,1.0
2025-11-21,23.2715,23.46,22.78,23.16,38710,23.2715,23.46,22.78,23.16,38710,0.0,1.0
2025-11-24,23.8458,23.85,23.61,23.61,3819,23.8458,23.85,23.61,23.61,3819,0.0,1.0
2025-11-25,24.1069,24.12,23.56,23.85,5499,24.1069,24.12,23.56,23.85,5499,0.0,1.0
2025-11-26,24.3792,24.46,24.22,24.22,9814,24.3792,24.46,24.22,24.22,9814,0.0,1.0