date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-09-04,25.15,25.15,25.0,25.02,2343400,25.15,25.15,25.0,25.02,2343400,0.0,1.0
2025-09-05,25.16,25.24,25.1,25.15,943600,25.16,25.24,25.1,25.15,943600,0.0,1.0
2025-09-08,25.18,25.32,25.16,25.25,2313500,25.18,25.32,25.16,25.25,2313500,0.0,1.0
2025-09-09,25.33,25.33,25.05,25.17,349700,25.33,25.33,25.05,25.17,349700,0.0,1.0
2025-09-10,25.38,25.55,25.28,25.4,577968,25.38,25.55,25.28,25.4,577968,0.0,1.0
2025-09-11,25.41,25.54,25.38,25.42,485794,25.41,25.54,25.38,25.42,485794,0.0,1.0
2025-09-12,25.35,25.4,25.29,25.4,846238,25.35,25.4,25.29,25.4,846238,0.0,1.0
2025-09-15,25.45,25.53,25.41,25.49,497518,25.45,25.53,25.41,25.49,497518,0.0,1.0
2025-09-16,25.44,25.49,25.39,25.48,681917,25.44,25.49,25.39,25.48,681917,0.0,1.0
2025-09-17,25.42,25.46,25.36,25.46,164642,25.42,25.46,25.36,25.46,164642,0.0,1.0
2025-09-18,25.45,25.45,25.37,25.42,207894,25.45,25.45,25.37,25.42,207894,0.0,1.0
2025-09-19,25.44,25.49,25.44,25.48,121993,25.44,25.49,25.44,25.48,121993,0.0,1.0
2025-09-22,25.42,25.47,25.39,25.47,66268,25.42,25.47,25.39,25.47,66268,0.0,1.0
2025-09-23,25.42,25.45,25.36,25.45,107256,25.42,25.45,25.36,25.45,107256,0.0,1.0
2025-09-24,25.4,25.46,25.36,25.46,193816,25.4,25.46,25.36,25.46,193816,0.0,1.0
2025-09-25,25.35,25.4299,25.32,25.4,168560,25.35,25.4299,25.32,25.4,168560,0.0,1.0
2025-09-26,25.42,25.5,25.3425,25.35,420245,25.42,25.5,25.3425,25.35,420245,0.0,1.0
2025-09-29,25.52,25.57,25.42,25.42,224344,25.52,25.57,25.42,25.42,224344,0.0,1.0
2025-09-30,25.45,25.54,25.44,25.52,1770826,25.45,25.54,25.44,25.52,1770826,0.0,1.0
2025-10-01,25.46,25.52,25.42,25.45,168401,25.46,25.52,25.42,25.45,168401,0.0,1.0
2025-10-02,25.45,25.52,25.44,25.5199,218000,25.45,25.52,25.44,25.5199,218000,0.0,1.0
2025-10-03,25.42,25.49,25.42,25.48,145532,25.42,25.49,25.42,25.48,145532,0.0,1.0
2025-10-06,25.41,25.481,25.4,25.46,143071,25.41,25.481,25.4,25.46,143071,0.0,1.0
2025-10-07,25.32,25.4345,25.317,25.4,187903,25.32,25.4345,25.317,25.4,187903,0.0,1.0
2025-10-08,25.43,25.43,25.33,25.34,55816,25.43,25.43,25.33,25.34,55816,0.0,1.0
2025-10-09,25.27,25.43,25.27,25.43,215521,25.27,25.43,25.27,25.43,215521,0.0,1.0
2025-10-10,25.27,25.37,25.16,25.33,206469,25.27,25.37,25.16,25.33,206469,0.0,1.0
2025-10-13,25.27,25.34,25.26,25.32,69965,25.27,25.34,25.26,25.32,69965,0.0,1.0
2025-10-14,25.28,25.35,25.2,25.29,248619,25.28,25.35,25.2,25.29,248619,0.0,1.0
2025-10-15,25.26,25.3499,25.235,25.3,136716,25.26,25.3499,25.235,25.3,136716,0.0,1.0
2025-10-16,25.34,25.37,25.26,25.26,180781,25.34,25.37,25.26,25.26,180781,0.0,1.0
2025-10-17,25.31,25.35,25.29,25.29,132446,25.31,25.35,25.29,25.29,132446,0.0,1.0
2025-10-20,25.388,25.4,25.34,25.35,67270,25.388,25.4,25.34,25.35,67270,0.0,1.0
2025-10-21,25.39,25.42,25.37,25.3895,41803,25.39,25.42,25.37,25.3895,41803,0.0,1.0
2025-10-22,25.37,25.41,25.28,25.41,78987,25.37,25.41,25.28,25.41,78987,0.0,1.0
2025-10-23,25.41,25.4265,25.37,25.37,40260,25.41,25.4265,25.37,25.37,40260,0.0,1.0
2025-10-24,25.44,25.4999,25.42,25.43,39448,25.44,25.4999,25.42,25.43,39448,0.0,1.0
2025-10-27,25.52,25.53,25.46,25.5,182592,25.52,25.53,25.46,25.5,182592,0.0,1.0
2025-10-28,25.4,25.55,25.4,25.55,63523,25.4,25.55,25.4,25.55,63523,0.0,1.0
2025-10-29,25.435,25.48,25.4201,25.4213,28053,25.435,25.48,25.4201,25.4213,28053,0.0,1.0
2025-10-30,25.4,25.52,25.36,25.4667,52139,25.4,25.52,25.36,25.4667,52139,0.0,1.0
2025-10-31,25.4,25.51,25.36,25.45,429958,25.4,25.51,25.36,25.45,429958,0.0,1.0
2025-11-03,25.375,25.42,25.36,25.4,54284,25.375,25.42,25.36,25.4,54284,0.0,1.0
2025-11-04,25.42,25.47,25.34,25.38,236835,25.42,25.47,25.34,25.38,236835,0.0,1.0
2025-11-05,25.48,25.49,25.4563,25.48,30898,25.48,25.49,25.4563,25.48,30898,0.0,1.0
2025-11-06,25.52,25.52,25.4725,25.49,77495,25.52,25.52,25.4725,25.49,77495,0.0,1.0
2025-11-07,25.53,25.57,25.5,25.5,40522,25.53,25.57,25.5,25.5,40522,0.0,1.0
2025-11-10,25.6,25.66,25.5161,25.55,72277,25.6,25.66,25.5161,25.55,72277,0.0,1.0
2025-11-11,25.6605,25.69,25.61,25.61,61928,25.6605,25.69,25.61,25.61,61928,0.0,1.0
2025-11-12,25.62,25.69,25.62,25.6812,27733,25.62,25.69,25.62,25.6812,27733,0.0,1.0
2025-11-13,25.552,25.688,25.53,25.67,28807,25.552,25.688,25.53,25.67,28807,0.0,1.0
2025-11-14,25.64,25.6599,25.54,25.6401,18675,25.64,25.6599,25.54,25.6401,18675,0.0,1.0
2025-11-17,25.6,25.63,25.51,25.63,49385,25.6,25.63,25.51,25.63,49385,0.0,1.0
2025-11-18,25.47,25.6,25.47,25.55,58193,25.47,25.6,25.47,25.55,58193,0.0,1.0
2025-11-19,25.42,25.58,25.42,25.55,228606,25.42,25.58,25.42,25.55,228606,0.0,1.0
2025-11-20,25.36,25.5488,25.355,25.44,137681,25.36,25.5488,25.355,25.44,137681,0.0,1.0
2025-11-21,25.46,25.48,25.36,25.36,127517,25.46,25.48,25.36,25.36,127517,0.0,1.0
2025-11-24,25.4,25.535,25.39,25.41,77742,25.4,25.535,25.39,25.41,77742,0.0,1.0
2025-11-25,25.43,25.53,25.39,25.4063,83263,25.43,25.53,25.39,25.4063,83263,0.0,1.0
2025-11-26,25.48,25.56,25.4001,25.47,44065,25.48,25.56,25.4001,25.47,44065,0.0,1.0