date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-09-23,24.725,25.15,24.725,25.15,66322,24.725,25.15,24.725,25.15,66322,0.0,1.0
2025-09-24,24.1751,24.86,24.1751,24.82,15481,24.1751,24.86,24.1751,24.82,15481,0.0,1.0
2025-09-25,24.2176,24.33,23.63,23.74,31249,24.2176,24.33,23.63,23.74,31249,0.0,1.0
2025-09-26,24.2273,24.2492,24.1,24.2492,7346,24.2273,24.2492,24.1,24.2492,7346,0.0,1.0
2025-09-29,24.6251,24.7258,24.55,24.7258,9226,24.6251,24.7258,24.55,24.7258,9226,0.0,1.0
2025-09-30,24.6066,24.715,24.33,24.715,5490,24.6066,24.715,24.33,24.715,5490,0.0,1.0
2025-10-01,24.7614,24.88,24.7171,24.7907,7185,24.7614,24.88,24.7171,24.7907,7185,0.0,1.0
2025-10-02,25.135,25.57,24.72,25.57,11867,25.135,25.57,24.72,25.57,11867,0.0,1.0
2025-10-03,25.0034,25.4,24.94,25.32,10199,25.0034,25.4,24.94,25.32,10199,0.0,1.0
2025-10-06,25.4149,25.545,25.29,25.29,10285,25.4149,25.545,25.29,25.29,10285,0.0,1.0
2025-10-07,25.3084,25.65,25.1,25.6455,21920,25.3084,25.65,25.1,25.6455,21920,0.0,1.0
2025-10-08,26.0159,26.05,25.73,25.73,102979,26.0159,26.05,25.73,25.73,102979,0.0,1.0
2025-10-09,25.6489,26.53,25.45,26.53,75814,25.6489,26.53,25.45,26.53,75814,0.0,1.0
2025-10-10,24.7191,26.03,24.7191,25.95,204705,24.7191,26.03,24.7191,25.95,204705,0.0,1.0
2025-10-13,25.74,25.89,25.46,25.6,135325,25.74,25.89,25.46,25.6,135325,0.0,1.0
2025-10-14,25.8296,26.07,24.64,24.75,27850,25.8296,26.07,24.64,24.75,27850,0.0,1.0
2025-10-15,26.4173,26.6,26.2011,26.365,14711,26.4173,26.6,26.2011,26.365,14711,0.0,1.0
2025-10-16,25.9774,26.768,25.8901,26.54,13955,25.9774,26.768,25.8901,26.54,13955,0.0,1.0
2025-10-17,25.0796,25.76,24.75,25.76,14143,25.0796,25.76,24.75,25.76,14143,0.0,1.0
2025-10-20,25.8254,26.06,25.67,26.06,10095,25.8254,26.06,25.67,26.06,10095,0.0,1.0
2025-10-21,24.9831,25.27,24.91,24.92,16142,24.9831,25.27,24.91,24.92,16142,0.0,1.0
2025-10-22,24.045,24.87,23.5238,24.81,30654,24.045,24.87,23.5238,24.81,30654,0.0,1.0
2025-10-23,24.7915,24.9393,24.38,24.38,10237,24.7915,24.9393,24.38,24.38,10237,0.0,1.0
2025-10-24,25.3615,25.4901,25.305,25.305,14390,25.3615,25.4901,25.305,25.305,14390,0.0,1.0
2025-10-27,25.3422,25.65,25.03,25.538,11269,25.3422,25.65,25.03,25.538,11269,0.0,1.0
2025-10-28,25.3531,25.51,25.3,25.35,10717,25.3531,25.51,25.3,25.35,10717,0.0,1.0
2025-10-29,25.6131,26.0,25.55,25.738,7608,25.6131,26.0,25.55,25.738,7608,0.0,1.0
2025-10-30,24.9516,25.36,24.9516,25.26,10383,24.9516,25.36,24.9516,25.26,10383,0.0,1.0
2025-10-31,25.1113,25.2401,24.75,24.84,15644,25.1113,25.2401,24.75,24.84,15644,0.0,1.0
2025-11-03,25.0201,25.18,24.675,25.18,10811,25.0201,25.18,24.675,25.18,10811,0.0,1.0
2025-11-04,23.7805,24.48,23.77,23.77,11826,23.7805,24.48,23.77,23.77,11826,0.0,1.0
2025-11-05,24.4374,24.48,24.0,24.0,11818,24.4374,24.48,24.0,24.0,11818,0.0,1.0
2025-11-06,23.4053,24.282,23.405,24.282,10501,23.4053,24.282,23.405,24.282,10501,0.0,1.0
2025-11-07,23.4859,23.54,22.4,22.5,11419,23.4859,23.54,22.4,22.5,11419,0.0,1.0
2025-11-10,24.2042,24.555,24.14,24.505,11695,24.2042,24.555,24.14,24.505,11695,0.0,1.0
2025-11-11,23.9253,23.95,23.76,23.85,10019,23.9253,23.95,23.76,23.85,10019,0.0,1.0
2025-11-12,23.8403,24.02,23.69,24.02,10902,23.8403,24.02,23.69,24.02,10902,0.0,1.0
2025-11-13,22.4086,23.19,22.27,23.19,10605,22.4086,23.19,22.27,23.19,10605,0.0,1.0
2025-11-14,22.5083,22.99,21.545,21.545,10379,22.5083,22.99,21.545,21.545,10379,0.0,1.0
2025-11-17,22.2356,22.62,21.995,22.62,8416,22.2356,22.62,21.995,22.62,8416,0.0,1.0
2025-11-18,22.3074,22.52,21.87,22.1,7329,22.3074,22.52,21.87,22.1,7329,0.0,1.0
2025-11-19,22.6172,23.03,22.26,22.606,8813,22.6172,23.03,22.26,22.606,8813,0.0,1.0
2025-11-20,21.2446,23.0959,21.22,23.0959,11866,21.2446,23.0959,21.22,23.0959,11866,0.0,1.0
2025-11-21,21.5069,21.63,21.06,21.22,10843,21.5069,21.63,21.06,21.22,10843,0.0,1.0
2025-11-24,23.0218,23.0218,22.13,22.13,10056,23.0218,23.0218,22.13,22.13,10056,0.0,1.0
2025-11-25,23.2494,23.26,22.83,22.84,8779,23.2494,23.26,22.83,22.84,8779,0.0,1.0
2025-11-26,24.015,24.14,23.6329,23.7284,15670,24.015,24.14,23.6329,23.7284,15670,0.0,1.0