date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-09-03,25.49,25.55,25.37,25.55,2089,24.925009270242,24.9836793587557,24.8076690932146,24.9836793587557,2136.3526658172,0.0,1.0
2025-09-04,25.55,25.69,25.5,25.54,17449,24.9836793587557,25.1205762319544,24.9347876183276,24.9739010106701,17844.527365172,0.0,1.0
2025-09-05,25.68,25.74,25.57,25.61,54553,25.1107978838687,25.1694679723825,25.0032360549269,25.0423494472694,55789.5868733012,0.0,1.0
2025-09-08,25.5276,25.68,25.3557,25.68,28868,24.9617758590439,25.1107978838687,24.7936860554521,25.1107978838687,29522.3689596989,0.0,1.0
2025-09-09,25.4306,25.53,25.2392,25.53,64451,24.8669258826134,24.9641226625845,24.6797683002547,24.9641226625845,65911.9510122473,0.0,1.0
2025-09-10,25.535,25.57,25.44,25.5,20939,24.9690118366273,25.0032360549269,24.8761175298139,24.9347876183276,21413.6373717312,0.0,1.0
2025-09-11,25.65,25.67,25.44,25.5,11962,25.0814628396119,25.1010195357831,24.8761175298139,24.9347876183276,12233.150114172,0.0,1.0
2025-09-12,25.64,25.65,25.52,25.57,23947,25.0716844915263,25.0814628396119,24.9543443144988,25.0032360549269,24489.8215836881,0.0,1.0
2025-09-15,25.11,25.228,25.0,25.17,52400,25.11,25.228,25.0,25.17,52400,0.56918403,1.0
2025-09-16,25.1,25.2,25.09,25.11,63380,25.1,25.2,25.09,25.11,63380,0.0,1.0
2025-09-17,25.19,25.22,25.09,25.1632,28855,25.19,25.22,25.09,25.1632,28855,0.0,1.0
2025-09-18,25.1,25.14,25.07,25.1,89525,25.1,25.14,25.07,25.1,89525,0.0,1.0
2025-09-19,25.11,25.16,25.1,25.16,17015,25.11,25.16,25.1,25.16,17015,0.0,1.0
2025-09-22,25.11,25.1301,25.095,25.1,64129,25.11,25.1301,25.095,25.1,64129,0.0,1.0
2025-09-23,25.2,25.2,25.1245,25.15,11213,25.2,25.2,25.1245,25.15,11213,0.0,1.0
2025-09-24,25.1,25.18,25.09,25.15,46845,25.1,25.18,25.09,25.15,46845,0.0,1.0
2025-09-25,25.05,25.1582,25.05,25.1,13426,25.05,25.1582,25.05,25.1,13426,0.0,1.0
2025-09-26,25.19,25.19,25.05,25.1,8149,25.19,25.19,25.05,25.1,8149,0.0,1.0
2025-09-29,25.26,25.31,25.12,25.12,15600,25.26,25.31,25.12,25.12,15600,0.0,1.0
2025-09-30,25.2651,25.3,25.1476,25.24,19105,25.2651,25.3,25.1476,25.24,19105,0.0,1.0
2025-10-01,25.08,25.27,24.93,25.27,132526,25.08,25.27,24.93,25.27,132526,0.0,1.0
2025-10-02,25.09,25.1699,24.98,25.15,80907,25.09,25.1699,24.98,25.15,80907,0.0,1.0
2025-10-03,25.04,25.12,25.04,25.12,58093,25.04,25.12,25.04,25.12,58093,0.0,1.0
2025-10-06,25.17,25.2358,25.08,25.11,116252,25.17,25.2358,25.08,25.11,116252,0.0,1.0
2025-10-07,25.15,25.38,25.15,25.19,52372,25.15,25.38,25.15,25.19,52372,0.0,1.0
2025-10-08,25.21,25.24,25.09,25.18,34420,25.21,25.24,25.09,25.18,34420,0.0,1.0
2025-10-09,25.16,25.29,25.09,25.16,41501,25.16,25.29,25.09,25.16,41501,0.0,1.0
2025-10-10,25.07,25.2019,25.0,25.2,40591,25.07,25.2019,25.0,25.2,40591,0.0,1.0
2025-10-13,25.17,25.2,25.08,25.2,25459,25.17,25.2,25.08,25.2,25459,0.0,1.0
2025-10-14,25.15,25.18,25.08,25.11,24591,25.15,25.18,25.08,25.11,24591,0.0,1.0
2025-10-15,25.18,25.25,25.15,25.15,23477,25.18,25.25,25.15,25.15,23477,0.0,1.0
2025-10-16,25.1916,25.26,25.164,25.23,25628,25.1916,25.26,25.164,25.23,25628,0.0,1.0
2025-10-17,25.25,25.34,25.225,25.28,9858,25.25,25.34,25.225,25.28,9858,0.0,1.0
2025-10-20,25.24,25.395,25.24,25.38,25283,25.24,25.395,25.24,25.38,25283,0.0,1.0
2025-10-21,25.345,25.35,25.2402,25.2402,17758,25.345,25.35,25.2402,25.2402,17758,0.0,1.0
2025-10-22,25.2555,25.44,25.19,25.34,34749,25.2555,25.44,25.19,25.34,34749,0.0,1.0
2025-10-23,25.13,25.35,25.12,25.35,82182,25.13,25.35,25.12,25.35,82182,0.0,1.0
2025-10-24,25.13,25.19,25.12,25.14,24755,25.13,25.19,25.12,25.14,24755,0.0,1.0
2025-10-27,25.175,25.25,25.1446,25.18,34206,25.175,25.25,25.1446,25.18,34206,0.0,1.0
2025-10-28,25.21,25.23,25.18,25.23,3714,25.21,25.23,25.18,25.23,3714,0.0,1.0
2025-10-29,25.17,25.22,25.13,25.19,30955,25.17,25.22,25.13,25.19,30955,0.0,1.0
2025-10-30,25.25,25.28,25.17,25.17,23242,25.25,25.28,25.17,25.17,23242,0.0,1.0
2025-10-31,25.24,25.34,25.22,25.25,17494,25.24,25.34,25.22,25.25,17494,0.0,1.0
2025-11-03,25.27,25.31,25.21,25.24,13947,25.27,25.31,25.21,25.24,13947,0.0,1.0
2025-11-04,25.3,25.38,25.27,25.27,42046,25.3,25.38,25.27,25.27,42046,0.0,1.0
2025-11-05,25.35,25.39,25.32,25.32,27314,25.35,25.39,25.32,25.32,27314,0.0,1.0
2025-11-06,25.38,25.41,25.33,25.38,7633,25.38,25.41,25.33,25.38,7633,0.0,1.0
2025-11-07,25.42,25.46,25.38,25.38,15302,25.42,25.46,25.38,25.38,15302,0.0,1.0
2025-11-10,25.56,25.58,25.48,25.53,70675,25.56,25.58,25.48,25.53,70675,0.0,1.0
2025-11-11,25.5436,25.58,25.528,25.56,21147,25.5436,25.58,25.528,25.56,21147,0.0,1.0
2025-11-12,25.49,25.6,25.42,25.6,37260,25.49,25.6,25.42,25.6,37260,0.0,1.0
2025-11-13,25.44,25.54,25.4,25.54,40846,25.44,25.54,25.4,25.54,40846,0.0,1.0
2025-11-14,25.54,25.54,25.36,25.43,21955,25.54,25.54,25.36,25.43,21955,0.0,1.0
2025-11-17,25.45,25.54,25.44,25.54,14935,25.45,25.54,25.44,25.54,14935,0.0,1.0
2025-11-18,25.48,25.5,25.43,25.46,18147,25.48,25.5,25.43,25.46,18147,0.0,1.0
2025-11-19,25.41,25.49,25.4,25.49,30259,25.41,25.49,25.4,25.49,30259,0.0,1.0
2025-11-20,25.39,25.52,25.39,25.46,18574,25.39,25.52,25.39,25.46,18574,0.0,1.0
2025-11-21,25.43,25.47,25.41,25.46,8986,25.43,25.47,25.41,25.46,8986,0.0,1.0
2025-11-24,25.41,25.48,25.3901,25.43,55772,25.41,25.48,25.3901,25.43,55772,0.0,1.0
2025-11-25,25.39,25.46,25.39,25.46,20652,25.39,25.46,25.39,25.46,20652,0.0,1.0
2025-11-26,25.439,25.46,25.4,25.44,24075,25.439,25.46,25.4,25.44,24075,0.0,1.0