date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-09-16,25.0411,25.1,25.0096,25.1,3307,25.0411,25.1,25.0096,25.1,3307,0.0,1.0
2025-09-17,25.0778,25.21,24.95,25.085,9979,25.0778,25.21,24.95,25.085,9979,0.0,1.0
2025-09-18,25.1778,25.22,25.11,25.22,2280,25.1778,25.22,25.11,25.22,2280,0.0,1.0
2025-09-19,25.1685,25.1863,25.12,25.1863,2441,25.1685,25.1863,25.12,25.1863,2441,0.0,1.0
2025-09-22,25.1421,25.1421,25.11,25.11,1010,25.1421,25.1421,25.11,25.11,1010,0.0,1.0
2025-09-23,25.1138,25.31,25.1138,25.31,212,25.1138,25.31,25.1138,25.31,212,0.0,1.0
2025-09-24,25.1258,25.1395,25.12,25.12,2146,25.1258,25.1395,25.12,25.12,2146,0.0,1.0
2025-09-25,24.93,24.93,24.93,24.93,169,24.93,24.93,24.93,24.93,169,0.0,1.0
2025-09-26,25.0762,25.0762,25.0762,25.0762,0,25.0762,25.0762,25.0762,25.0762,0,0.0,1.0
2025-09-29,25.1276,25.1276,25.1276,25.1276,0,25.1276,25.1276,25.1276,25.1276,0,0.0,1.0
2025-09-30,25.0738,25.0738,25.039,25.039,2298,25.0738,25.0738,25.039,25.039,2298,0.0,1.0
2025-10-01,25.1456,25.1456,25.14,25.14,5345,25.1456,25.1456,25.14,25.14,5345,0.0,1.0
2025-10-02,25.2075,25.2075,25.2075,25.2075,35,25.2075,25.2075,25.2075,25.2075,35,0.0,1.0
2025-10-03,25.24,25.33,25.24,25.27,12156,25.24,25.33,25.24,25.27,12156,0.0,1.0
2025-10-06,25.1959,25.2,25.1959,25.2,748,25.1959,25.2,25.1959,25.2,748,0.0,1.0
2025-10-07,25.0237,25.12,25.0237,25.12,416,25.0237,25.12,25.0237,25.12,416,0.0,1.0
2025-10-08,25.0631,25.14,25.0,25.0,14358,25.0631,25.14,25.0,25.0,14358,0.0,1.0
2025-10-09,24.9859,25.0,24.985,24.985,18414,24.9859,25.0,24.985,24.985,18414,0.0,1.0
2025-10-10,24.5559,25.05,24.5559,25.05,19518,24.5559,25.05,24.5559,25.05,19518,0.0,1.0
2025-10-13,24.6851,24.69,24.6,24.66,30006,24.6851,24.69,24.6,24.66,30006,0.0,1.0
2025-10-14,24.9311,24.97,24.9,24.9,19124,24.9311,24.97,24.9,24.9,19124,0.0,1.0
2025-10-15,24.9334,25.03,24.86,25.03,18282,24.9334,25.03,24.86,25.03,18282,0.0,1.0
2025-10-16,24.6177,24.95,24.6177,24.95,20188,24.6177,24.95,24.6177,24.95,20188,0.0,1.0
2025-10-17,24.7596,24.7596,24.69,24.69,19732,24.7596,24.7596,24.69,24.69,19732,0.0,1.0
2025-10-20,25.0849,25.12,25.0,25.0304,27213,25.0849,25.12,25.0,25.0304,27213,0.0,1.0
2025-10-21,25.0852,25.0852,24.91,24.9205,22449,25.0852,25.0852,24.91,24.9205,22449,0.0,1.0
2025-10-22,25.0608,25.13,25.0608,25.13,18465,25.0608,25.13,25.0608,25.13,18465,0.0,1.0
2025-10-23,25.1857,25.25,25.1066,25.17,21884,25.1857,25.25,25.1066,25.17,21884,0.0,1.0
2025-10-24,25.2463,25.35,25.2332,25.35,24816,25.2463,25.35,25.2332,25.35,24816,0.0,1.0
2025-10-27,25.3182,25.34,25.3182,25.32,18898,25.3182,25.34,25.3182,25.32,18898,0.0,1.0
2025-10-28,25.1637,25.34,25.1637,25.19,26841,25.1637,25.34,25.1637,25.19,26841,0.0,1.0
2025-10-29,24.37,24.63,24.37,24.57,61905,24.37,24.63,24.37,24.57,61905,0.0,1.0
2025-10-30,24.2902,24.49,24.28,24.49,20520,24.2902,24.49,24.28,24.49,20520,0.0,1.0
2025-10-31,24.2994,24.34,24.19,24.2323,32838,24.2994,24.34,24.19,24.2323,32838,0.0,1.0
2025-11-03,24.2539,24.28,24.03,24.07,20684,24.2539,24.28,24.03,24.07,20684,0.0,1.0
2025-11-04,24.0836,24.11,24.01,24.01,20394,24.0836,24.11,24.01,24.01,20394,0.0,1.0
2025-11-05,24.2343,24.27,24.07,24.07,39821,24.2343,24.27,24.07,24.07,39821,0.0,1.0
2025-11-06,24.0232,24.05,24.0232,24.05,948,24.0232,24.05,24.0232,24.05,948,0.0,1.0
2025-11-07,24.2583,24.26,23.96,23.99,8706,24.2583,24.26,23.96,23.99,8706,0.0,1.0
2025-11-10,24.3863,24.42,24.22,24.2504,974,24.3863,24.42,24.22,24.2504,974,0.0,1.0
2025-11-11,24.6481,24.65,24.45,24.45,686,24.6481,24.65,24.45,24.45,686,0.0,1.0
2025-11-12,24.6717,24.74,24.6717,24.74,830,24.6717,24.74,24.6717,24.74,830,0.0,1.0
2025-11-13,24.4751,24.641,24.4751,24.6344,1749,24.4751,24.641,24.4751,24.6344,1749,0.0,1.0
2025-11-14,24.3333,24.42,24.31,24.31,3136,24.3333,24.42,24.31,24.31,3136,0.0,1.0
2025-11-17,24.06,24.06,24.04,24.04,1174,24.06,24.06,24.04,24.04,1174,0.0,1.0
2025-11-18,24.1114,24.1114,23.9904,23.9904,533,24.1114,24.1114,23.9904,23.9904,533,0.0,1.0
2025-11-19,24.0172,24.13,23.96,24.13,1450,24.0172,24.13,23.96,24.13,1450,0.0,1.0
2025-11-20,23.8548,24.3099,23.8548,24.2569,3019,23.8548,24.3099,23.8548,24.2569,3019,0.0,1.0
2025-11-21,24.3302,24.3682,23.9776,24.01,3451,24.3302,24.3682,23.9776,24.01,3451,0.0,1.0
2025-11-24,24.4081,24.4599,24.3455,24.3856,5722,24.4081,24.4599,24.3455,24.3856,5722,0.0,1.0
2025-11-25,24.92,24.92,24.65,24.65,767,24.92,24.92,24.65,24.65,767,0.0,1.0
2025-11-26,25.07,25.0902,24.96,24.97,2317,25.07,25.0902,24.96,24.97,2317,0.0,1.0