date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-09-22,25.22,25.35,25.16,25.33,1470658,25.22,25.35,25.16,25.33,1470658,0.0,1.0
2025-09-23,25.21,25.25,25.17,25.2,668445,25.21,25.25,25.17,25.2,668445,0.0,1.0
2025-09-24,25.2,25.24,25.16,25.21,144809,25.2,25.24,25.16,25.21,144809,0.0,1.0
2025-09-25,25.31,25.33,25.11,25.17,880813,25.31,25.33,25.11,25.17,880813,0.0,1.0
2025-09-26,25.48,25.48,25.3,25.33,432531,25.48,25.48,25.3,25.33,432531,0.0,1.0
2025-09-29,25.52,25.59,25.42,25.55,681933,25.52,25.59,25.42,25.55,681933,0.0,1.0
2025-09-30,25.39,25.58,25.33,25.52,4089306,25.39,25.58,25.33,25.52,4089306,0.0,1.0
2025-10-01,25.36,25.39,25.28,25.36,66455,25.36,25.39,25.28,25.36,66455,0.0,1.0
2025-10-02,25.32,25.45,25.29,25.38,156312,25.32,25.45,25.29,25.38,156312,0.0,1.0
2025-10-03,25.23,25.37,25.2139,25.32,812197,25.23,25.37,25.2139,25.32,812197,0.0,1.0
2025-10-06,25.21,25.2699,25.15,25.22,125120,25.21,25.2699,25.15,25.22,125120,0.0,1.0
2025-10-07,25.14,25.21,25.05,25.21,127731,25.14,25.21,25.05,25.21,127731,0.0,1.0
2025-10-08,25.18,25.18,25.1,25.14,263530,25.18,25.18,25.1,25.14,263530,0.0,1.0
2025-10-09,25.14,25.18,25.1,25.18,59586,25.14,25.18,25.1,25.18,59586,0.0,1.0
2025-10-10,25.06,25.18,25.02,25.18,192264,25.06,25.18,25.02,25.18,192264,0.0,1.0
2025-10-13,25.06,25.1,25.03,25.1,41450,25.06,25.1,25.03,25.1,41450,0.0,1.0
2025-10-14,25.0,25.1,24.965,25.05,159885,25.0,25.1,24.965,25.05,159885,0.0,1.0
2025-10-15,25.04,25.07,25.02,25.05,120471,25.04,25.07,25.02,25.05,120471,0.0,1.0
2025-10-16,25.05,25.1,25.01,25.07,118249,25.05,25.1,25.01,25.07,118249,0.0,1.0
2025-10-17,25.04,25.04,25.01,25.04,43585,25.04,25.04,25.01,25.04,43585,0.0,1.0
2025-10-20,25.1,25.11,25.035,25.06,88326,25.1,25.11,25.035,25.06,88326,0.0,1.0
2025-10-21,25.11,25.19,25.09,25.12,80262,25.11,25.19,25.09,25.12,80262,0.0,1.0
2025-10-22,25.11,25.15,25.08,25.09,171261,25.11,25.15,25.08,25.09,171261,0.0,1.0
2025-10-23,25.12,25.17,25.1,25.12,45443,25.12,25.17,25.1,25.12,45443,0.0,1.0
2025-10-24,25.15,25.18,25.11,25.18,64939,25.15,25.18,25.11,25.18,64939,0.0,1.0
2025-10-27,25.19,25.19,25.14,25.17,43671,25.19,25.19,25.14,25.17,43671,0.0,1.0
2025-10-28,25.17,25.22,25.16,25.22,34108,25.17,25.22,25.16,25.22,34108,0.0,1.0
2025-10-29,25.155,25.18,25.14,25.18,98277,25.155,25.18,25.14,25.18,98277,0.0,1.0
2025-10-30,25.18,25.19,25.12,25.17,76580,25.18,25.19,25.12,25.17,76580,0.0,1.0
2025-10-31,25.14,25.27,25.125,25.27,309080,25.14,25.27,25.125,25.27,309080,0.0,1.0
2025-11-03,25.15,25.2232,25.1319,25.21,50603,25.15,25.2232,25.1319,25.21,50603,0.0,1.0
2025-11-04,25.14,25.188,25.1,25.11,103271,25.14,25.188,25.1,25.11,103271,0.0,1.0
2025-11-05,25.17,25.2,25.13,25.19,25471,25.17,25.2,25.13,25.19,25471,0.0,1.0
2025-11-06,25.19,25.23,25.15,25.21,26429,25.19,25.23,25.15,25.21,26429,0.0,1.0
2025-11-07,25.13,25.21,25.04,25.21,27259,25.13,25.21,25.04,25.21,27259,0.0,1.0
2025-11-10,25.2,25.22,25.15,25.19,32063,25.2,25.22,25.15,25.19,32063,0.0,1.0
2025-11-11,25.18,25.255,25.15,25.23,64278,25.18,25.255,25.15,25.23,64278,0.0,1.0
2025-11-12,25.13,25.23,25.125,25.16,22929,25.13,25.23,25.125,25.16,22929,0.0,1.0
2025-11-13,25.12,25.2,25.09,25.13,141751,25.12,25.2,25.09,25.13,141751,0.0,1.0
2025-11-14,25.18,25.26,25.095,25.14,33541,25.18,25.26,25.095,25.14,33541,0.0,1.0
2025-11-17,25.09,25.18,25.03,25.13,39217,25.09,25.18,25.03,25.13,39217,0.0,1.0
2025-11-18,25.14,25.175,25.085,25.09,22002,25.14,25.175,25.085,25.09,22002,0.0,1.0
2025-11-19,25.08,25.14,25.04,25.11,49810,25.08,25.14,25.04,25.11,49810,0.0,1.0
2025-11-20,24.97,25.13,24.95,25.11,40747,24.97,25.13,24.95,25.11,40747,0.0,1.0
2025-11-21,24.99,25.08,24.99,25.0,25009,24.99,25.08,24.99,25.0,25009,0.0,1.0
2025-11-24,25.06,25.15,25.0,25.08,52188,25.06,25.15,25.0,25.08,52188,0.0,1.0
2025-11-25,25.08,25.16,25.0,25.13,39550,25.08,25.16,25.0,25.13,39550,0.0,1.0
2025-11-26,25.07,25.16,25.06,25.09,54781,25.07,25.16,25.06,25.09,54781,0.0,1.0