date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-09-19,25.03,25.05,25.03,25.05,7490,25.03,25.05,25.03,25.05,7490,0.0,1.0
2025-09-22,25.017,25.05,24.99,25.025,68747,25.017,25.05,24.99,25.025,68747,0.0,1.0
2025-09-23,25.03,25.1,25.0,25.05,9951,25.03,25.1,25.0,25.05,9951,0.0,1.0
2025-09-24,25.05,25.1,25.04,25.05,46344,25.05,25.1,25.04,25.05,46344,0.0,1.0
2025-09-25,25.0825,25.1,25.075,25.079,2246,25.0825,25.1,25.075,25.079,2246,0.0,1.0
2025-09-26,25.07,25.08,25.07,25.08,1949,25.07,25.08,25.07,25.08,1949,0.0,1.0
2025-09-29,25.12,25.2,25.12,25.17,905,25.12,25.2,25.12,25.17,905,0.0,1.0
2025-09-30,25.1,25.1889,25.0424,25.12,4852,25.1,25.1889,25.0424,25.12,4852,0.0,1.0
2025-10-01,25.1375,25.14,25.04,25.096,9901,25.1375,25.14,25.04,25.096,9901,0.0,1.0
2025-10-02,25.07,25.14,25.04,25.041,11475,25.07,25.14,25.04,25.041,11475,0.0,1.0
2025-10-03,25.07,25.15,25.07,25.1,7038,25.07,25.15,25.07,25.1,7038,0.0,1.0
2025-10-06,25.015,25.1,24.98,25.0901,23725,25.015,25.1,24.98,25.0901,23725,0.0,1.0
2025-10-07,25.01,25.05,25.0,25.02,5535,25.01,25.05,25.0,25.02,5535,0.0,1.0
2025-10-08,24.95,24.98,24.78,24.98,6803,24.95,24.98,24.78,24.98,6803,0.0,1.0
2025-10-09,25.01,25.0589,25.005,25.0589,1385,25.01,25.0589,25.005,25.0589,1385,0.0,1.0
2025-10-10,24.96,25.03,24.89,25.01,3460,24.96,25.03,24.89,25.01,3460,0.0,1.0
2025-10-13,24.98,25.175,24.7913,25.175,6083,24.98,25.175,24.7913,25.175,6083,0.0,1.0
2025-10-14,24.9201,25.3284,24.8117,25.32,3161,24.9201,25.3284,24.8117,25.32,3161,0.0,1.0
2025-10-15,24.97,25.0,24.97,25.0,2218,24.97,25.0,24.97,25.0,2218,0.0,1.0
2025-10-16,24.975,24.9825,24.95,24.95,634,24.975,24.9825,24.95,24.95,634,0.0,1.0
2025-10-17,24.97,24.98,24.97,24.98,2921,24.97,24.98,24.97,24.98,2921,0.0,1.0
2025-10-20,24.97,24.97,24.97,24.97,348,24.97,24.97,24.97,24.97,348,0.0,1.0
2025-10-21,25.0,25.0,24.98,24.99,1448,25.0,25.0,24.98,24.99,1448,0.0,1.0
2025-10-22,25.0,25.0,24.94,24.94,14450,25.0,25.0,24.94,24.94,14450,0.0,1.0
2025-10-23,24.95,25.0,24.94,24.94,1274,24.95,25.0,24.94,24.94,1274,0.0,1.0
2025-10-24,25.11,25.33,25.01,25.08,9755,25.11,25.33,25.01,25.08,9755,0.0,1.0
2025-10-27,25.25,25.3499,25.245,25.245,3652,25.25,25.3499,25.245,25.245,3652,0.0,1.0
2025-10-28,25.05,25.32,25.05,25.32,6798,25.05,25.32,25.05,25.32,6798,0.0,1.0
2025-10-29,25.2,25.238,25.2,25.22,1097,25.2,25.238,25.2,25.22,1097,0.0,1.0
2025-10-30,25.238,25.238,25.12,25.12,1268,25.238,25.238,25.12,25.12,1268,0.0,1.0
2025-10-31,25.22,25.22,25.22,25.22,277,25.22,25.22,25.22,25.22,277,0.0,1.0
2025-11-03,25.24,25.24,25.1,25.24,3609,25.24,25.24,25.1,25.24,3609,0.0,1.0
2025-11-04,25.15,25.24,25.15,25.19,860,25.15,25.24,25.15,25.19,860,0.0,1.0
2025-11-05,25.24,25.24,25.1,25.1,1456,25.24,25.24,25.1,25.1,1456,0.0,1.0
2025-11-06,25.24,25.24,25.16,25.24,347,25.24,25.24,25.16,25.24,347,0.0,1.0
2025-11-07,25.17,25.1984,25.17,25.1984,245,25.17,25.1984,25.17,25.1984,245,0.0,1.0
2025-11-10,25.2397,25.24,25.2,25.2,549,25.2397,25.24,25.2,25.2,549,0.0,1.0
2025-11-11,25.31,25.39,25.24,25.24,2389,25.31,25.39,25.24,25.24,2389,0.0,1.0
2025-11-12,25.31,25.31,25.31,25.31,0,25.31,25.31,25.31,25.31,0,0.0,1.0
2025-11-13,25.388,25.388,25.388,25.388,165,25.388,25.388,25.388,25.388,165,0.0,1.0
2025-11-14,25.335,25.39,25.335,25.39,413,25.335,25.39,25.335,25.39,413,0.0,1.0
2025-11-17,25.29,25.39,25.29,25.39,287,25.29,25.39,25.29,25.39,287,0.0,1.0
2025-11-18,25.28,25.28,25.28,25.28,116,25.28,25.28,25.28,25.28,116,0.0,1.0
2025-11-19,25.36,25.36,25.36,25.36,300,25.36,25.36,25.36,25.36,300,0.0,1.0
2025-11-20,25.31,25.31,25.31,25.31,456,25.31,25.31,25.31,25.31,456,0.0,1.0
2025-11-21,25.05,25.38,25.05,25.38,12719,25.05,25.38,25.05,25.38,12719,0.0,1.0
2025-11-24,25.0,25.06,24.95,25.06,9575,25.0,25.06,24.95,25.06,9575,0.0,1.0
2025-11-25,24.76,25.0,24.66,25.0,37313,24.76,25.0,24.66,25.0,37313,0.0,1.0
2025-11-26,24.89,24.9298,24.84,24.897,4077,24.89,24.9298,24.84,24.897,4077,0.0,1.0