date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-09-16,25.0399,25.06,24.99,25.02,14322,25.0399,25.06,24.99,25.02,14322,0.0,1.0
2025-09-17,25.02,25.28,24.94,25.059,36812,25.02,25.28,24.94,25.059,36812,0.0,1.0
2025-09-18,25.2774,25.33,25.24,25.32,119379,25.2774,25.33,25.24,25.32,119379,0.0,1.0
2025-09-19,25.4677,25.48,25.3299,25.36,9331,25.4677,25.48,25.3299,25.36,9331,0.0,1.0
2025-09-22,25.5615,25.5615,25.3999,25.44,3393,25.5615,25.5615,25.3999,25.44,3393,0.0,1.0
2025-09-23,25.29,25.63,25.26,25.63,26225,25.29,25.63,25.26,25.63,26225,0.0,1.0
2025-09-24,25.23,25.42,25.12,25.42,39372,25.23,25.42,25.12,25.42,39372,0.0,1.0
2025-09-25,25.0561,25.0599,24.99,25.05,3689,25.0561,25.0599,24.99,25.05,3689,0.0,1.0
2025-09-26,25.2003,25.22,25.08,25.185,5113,25.2003,25.22,25.08,25.185,5113,0.0,1.0
2025-09-29,25.2966,25.42,25.2966,25.3585,6065,25.2966,25.42,25.2966,25.3585,6065,0.0,1.0
2025-09-30,25.4028,25.42,25.26,25.42,14297,25.4028,25.42,25.26,25.42,14297,0.0,1.0
2025-10-01,25.3775,25.4108,25.24,25.27,10057,25.3775,25.4108,25.24,25.27,10057,0.0,1.0
2025-10-02,25.504,25.504,25.3699,25.39,15982,25.504,25.504,25.3699,25.39,15982,0.0,1.0
2025-10-03,25.4335,25.6,25.4335,25.53,70822,25.4335,25.6,25.4335,25.53,70822,0.0,1.0
2025-10-06,25.682,25.73,25.431,25.53,12287,25.682,25.73,25.431,25.53,12287,0.0,1.0
2025-10-07,25.5732,25.677,25.48,25.677,1724,25.5732,25.677,25.48,25.677,1724,0.0,1.0
2025-10-08,25.8752,25.88,25.79,25.83,38893,25.8752,25.88,25.79,25.83,38893,0.0,1.0
2025-10-09,25.9028,25.92,25.8153,25.87,50647,25.9028,25.92,25.8153,25.87,50647,0.0,1.0
2025-10-10,25.154,25.98,25.154,25.98,12526,25.154,25.98,25.154,25.98,12526,0.0,1.0
2025-10-13,25.4974,25.55,25.37,25.55,13465,25.4974,25.55,25.37,25.55,13465,0.0,1.0
2025-10-14,25.2884,25.47,25.25,25.25,1540,25.2884,25.47,25.25,25.25,1540,0.0,1.0
2025-10-15,25.2928,25.537,25.2928,25.4395,8174,25.2928,25.537,25.2928,25.4395,8174,0.0,1.0
2025-10-16,25.1247,25.52,25.09,25.48,2338,25.1247,25.52,25.09,25.48,2338,0.0,1.0
2025-10-17,25.215,25.23,25.03,25.03,3777,25.215,25.23,25.03,25.03,3777,0.0,1.0
2025-10-20,25.5696,25.598,25.37,25.42,13278,25.5696,25.598,25.37,25.42,13278,0.0,1.0
2025-10-21,25.6996,25.72,25.59,25.63,29960,25.6996,25.72,25.59,25.63,29960,0.0,1.0
2025-10-22,25.47,25.65,25.34,25.65,3867,25.47,25.65,25.34,25.65,3867,0.0,1.0
2025-10-23,25.6588,25.66,25.58,25.64,3029,25.6588,25.66,25.58,25.64,3029,0.0,1.0
2025-10-24,25.7656,25.81,25.75,25.8,10301,25.7656,25.81,25.75,25.8,10301,0.0,1.0
2025-10-27,26.1747,26.1747,25.9885,26.11,10784,26.1747,26.1747,25.9885,26.11,10784,0.0,1.0
2025-10-28,26.2987,26.42,26.28,26.36,15474,26.2987,26.42,26.28,26.36,15474,0.0,1.0
2025-10-29,26.2556,26.3399,26.23,26.26,16998,26.2556,26.3399,26.23,26.26,16998,0.0,1.0
2025-10-30,26.0052,26.12,25.91,25.92,11168,26.0052,26.12,25.91,25.92,11168,0.0,1.0
2025-10-31,26.0035,26.15,25.92,26.15,11240,26.0035,26.15,25.92,26.15,11240,0.0,1.0
2025-11-03,26.0341,26.32,25.9705,26.32,15142,26.0341,26.32,25.9705,26.32,15142,0.0,1.0
2025-11-04,25.65,25.89,25.614,25.74,7379,25.65,25.89,25.614,25.74,7379,0.0,1.0
2025-11-05,25.5776,25.7,25.52,25.58,3217,25.5776,25.7,25.52,25.58,3217,0.0,1.0
2025-11-06,25.1359,25.245,25.06,25.24,5092,25.1359,25.245,25.06,25.24,5092,0.0,1.0
2025-11-07,25.0765,25.0765,24.645,24.75,6173,25.0765,25.0765,24.645,24.75,6173,0.0,1.0
2025-11-10,25.552,25.56,25.3425,25.53,11625,25.552,25.56,25.3425,25.53,11625,0.0,1.0
2025-11-11,25.5904,25.6372,25.44,25.5,4282,25.5904,25.6372,25.44,25.5,4282,0.0,1.0
2025-11-12,25.6497,25.6755,25.53,25.67,2106,25.6497,25.6755,25.53,25.67,2106,0.0,1.0
2025-11-13,25.27,25.61,25.21,25.5,39074,25.27,25.61,25.21,25.5,39074,0.0,1.0
2025-11-14,25.2333,25.4,24.96,24.96,11870,25.2333,25.4,24.96,24.96,11870,0.0,1.0
2025-11-17,25.0166,25.201,24.8875,25.16,7619,25.0166,25.201,24.8875,25.16,7619,0.0,1.0
2025-11-18,24.7499,24.86,24.5,24.79,2333,24.7499,24.86,24.5,24.79,2333,0.0,1.0
2025-11-19,24.6493,24.77,24.53,24.75,38564,24.6493,24.77,24.53,24.75,38564,0.0,1.0
2025-11-20,24.08,24.98,24.08,24.98,46489,24.08,24.98,24.08,24.98,46489,0.0,1.0
2025-11-21,24.088,24.2669,23.8,24.12,10242,24.088,24.2669,23.8,24.12,10242,0.0,1.0
2025-11-24,24.4842,24.4842,24.28,24.28,78335,24.4842,24.4842,24.28,24.28,78335,0.0,1.0
2025-11-25,24.798,24.8,24.36,24.36,44610,24.798,24.8,24.36,24.36,44610,0.0,1.0
2025-11-26,24.8367,24.91,24.8,24.9,38181,24.8367,24.91,24.8,24.9,38181,0.0,1.0