date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-08-08,25.4,25.48,25.38,25.4,3211,25.4,25.48,25.38,25.4,3211,0.0,1.0
2025-08-11,25.242,25.38,25.242,25.38,1001,25.242,25.38,25.242,25.38,1001,0.0,1.0
2025-08-12,25.6501,25.72,25.44,25.45,3248,25.6501,25.72,25.44,25.45,3248,0.0,1.0
2025-08-13,25.783,25.859,25.66,25.85,4212,25.783,25.859,25.66,25.85,4212,0.0,1.0
2025-08-14,25.7476,25.8,25.73,25.8,2109,25.7476,25.8,25.73,25.8,2109,0.0,1.0
2025-08-15,25.7263,25.79,25.7263,25.79,2544,25.7263,25.79,25.7263,25.79,2544,0.0,1.0
2025-08-18,25.7299,25.76,25.7299,25.73,1201,25.7299,25.76,25.7299,25.73,1201,0.0,1.0
2025-08-19,25.62,25.64,25.61,25.64,299,25.62,25.64,25.61,25.64,299,0.0,1.0
2025-08-20,25.5898,25.5898,25.5898,25.5898,22,25.5898,25.5898,25.5898,25.5898,22,0.0,1.0
2025-08-21,25.4452,25.5,25.435,25.5,2646,25.4452,25.5,25.435,25.5,2646,0.0,1.0
2025-08-22,25.8835,25.97,25.81,25.81,727,25.8835,25.97,25.81,25.81,727,0.0,1.0
2025-08-25,25.7434,25.91,25.68,25.88,586,25.7434,25.91,25.68,25.88,586,0.0,1.0
2025-08-26,25.7349,25.7349,25.7349,25.7349,17,25.7349,25.7349,25.7349,25.7349,17,0.0,1.0
2025-08-27,25.7814,25.7814,25.71,25.71,167,25.7814,25.7814,25.71,25.71,167,0.0,1.0
2025-08-28,25.8977,25.8977,25.8977,25.8977,81,25.8977,25.8977,25.8977,25.8977,81,0.0,1.0
2025-08-29,25.6548,25.6548,25.6548,25.6548,4,25.6548,25.6548,25.6548,25.6548,4,0.0,1.0
2025-09-02,25.555,25.555,25.555,25.555,6,25.555,25.555,25.555,25.555,6,0.0,1.0
2025-09-03,25.6549,25.6549,25.6549,25.6549,6,25.6549,25.6549,25.6549,25.6549,6,0.0,1.0
2025-09-04,25.8298,25.8298,25.8298,25.8298,4,25.8298,25.8298,25.8298,25.8298,4,0.0,1.0
2025-09-05,25.835,25.835,25.835,25.835,3,25.835,25.835,25.835,25.835,3,0.0,1.0
2025-09-08,25.9995,25.9995,25.98,25.98,1000,25.9995,25.9995,25.98,25.98,1000,0.0,1.0
2025-09-09,26.0743,26.0743,26.0743,26.0743,6,26.0743,26.0743,26.0743,26.0743,6,0.0,1.0
2025-09-10,26.2399,26.2399,26.2399,26.2399,1,26.2399,26.2399,26.2399,26.2399,1,0.0,1.0
2025-09-11,26.48,26.48,26.48,26.48,1,26.48,26.48,26.48,26.48,1,0.0,1.0
2025-09-12,26.4345,26.4345,26.4345,26.4345,1,26.4345,26.4345,26.4345,26.4345,1,0.0,1.0
2025-09-15,26.5907,26.69,26.5907,26.68,895,26.5907,26.69,26.5907,26.68,895,0.0,1.0
2025-09-16,26.5845,26.5845,26.5845,26.5845,0,26.5845,26.5845,26.5845,26.5845,0,0.0,1.0
2025-09-17,26.529,26.529,26.529,26.529,0,26.529,26.529,26.529,26.529,0,0.0,1.0
2025-09-18,26.6151,26.6151,26.6151,26.6151,1,26.6151,26.6151,26.6151,26.6151,1,0.0,1.0
2025-09-19,26.6389,26.6389,26.6389,26.6389,6,26.6389,26.6389,26.6389,26.6389,6,0.0,1.0
2025-09-22,26.835,26.835,26.835,26.835,1,26.835,26.835,26.835,26.835,1,0.0,1.0
2025-09-23,26.7559,26.7559,26.7559,26.7559,19,26.7559,26.7559,26.7559,26.7559,19,0.0,1.0
2025-09-24,26.6219,26.6219,26.6219,26.6219,0,26.6219,26.6219,26.6219,26.6219,0,0.0,1.0
2025-09-25,26.4231,26.4231,26.4231,26.4231,25,26.4231,26.4231,26.4231,26.4231,25,0.0,1.0
2025-09-26,26.62,26.62,26.62,26.62,40,26.62,26.62,26.62,26.62,40,0.0,1.0
2025-09-29,26.7551,26.7551,26.7551,26.7551,20,26.7551,26.7551,26.7551,26.7551,20,0.0,1.0
2025-09-30,26.92,26.92,26.92,26.92,0,26.92,26.92,26.92,26.92,0,0.0,1.0
2025-10-01,27.098,27.098,27.098,27.098,20,27.098,27.098,27.098,27.098,20,0.0,1.0
2025-10-02,27.0902,27.0902,27.0902,27.0902,75,27.0902,27.0902,27.0902,27.0902,75,0.0,1.0
2025-10-03,27.2393,27.2393,27.2393,27.2393,17,27.2393,27.2393,27.2393,27.2393,17,0.0,1.0
2025-10-06,27.4648,27.4648,27.4648,27.4648,10,27.4648,27.4648,27.4648,27.4648,10,0.0,1.0
2025-10-07,27.3398,27.3398,27.3398,27.3398,1,27.3398,27.3398,27.3398,27.3398,1,0.0,1.0
2025-10-08,27.5351,27.5351,27.5351,27.5351,0,27.5351,27.5351,27.5351,27.5351,0,0.0,1.0
2025-10-09,27.2947,27.2947,27.2947,27.2947,0,27.2947,27.2947,27.2947,27.2947,0,0.0,1.0
2025-10-10,26.5209,26.5209,26.5209,26.5209,2,26.5209,26.5209,26.5209,26.5209,2,0.0,1.0
2025-10-13,27.13,27.2,27.1025,27.2,260,27.13,27.2,27.1025,27.2,260,0.0,1.0
2025-10-14,27.1142,27.1142,27.1142,27.1142,132,27.1142,27.1142,27.1142,27.1142,132,0.0,1.0
2025-10-15,27.3165,27.337,27.3165,27.337,358,27.3165,27.337,27.3165,27.337,358,0.0,1.0
2025-10-16,27.3253,27.3253,27.3253,27.3253,3,27.3253,27.3253,27.3253,27.3253,3,0.0,1.0
2025-10-17,27.3408,27.3408,27.1,27.289,1502,27.3408,27.3408,27.1,27.289,1502,0.0,1.0
2025-10-20,27.755,27.755,27.755,27.755,75,27.755,27.755,27.755,27.755,75,0.0,1.0
2025-10-21,27.5937,27.67,26.71,27.67,421,27.5937,27.67,26.71,27.67,421,0.0,1.0
2025-10-22,27.39,27.39,27.21,27.21,508,27.39,27.39,27.21,27.21,508,0.0,1.0
2025-10-23,27.4801,27.4801,27.4801,27.4801,0,27.4801,27.4801,27.4801,27.4801,0,0.0,1.0
2025-10-24,27.7093,27.7093,27.7093,27.7093,2,27.7093,27.7093,27.7093,27.7093,2,0.0,1.0
2025-10-27,27.9593,27.9593,27.9593,27.9593,0,27.9593,27.9593,27.9593,27.9593,0,0.0,1.0
2025-10-28,27.8949,27.8949,27.8949,27.8949,0,27.8949,27.8949,27.8949,27.8949,0,0.0,1.0
2025-10-29,27.6951,27.6951,27.6951,27.6951,0,27.6951,27.6951,27.6951,27.6951,0,0.0,1.0
2025-10-30,27.5436,27.5436,27.5436,27.5436,205,27.5436,27.5436,27.5436,27.5436,205,0.0,1.0
2025-10-31,27.5859,27.5859,27.48,27.48,5858,27.5859,27.5859,27.48,27.48,5858,0.0,1.0
2025-11-03,27.6,27.6,27.6,27.6,50,27.6,27.6,27.6,27.6,50,0.0,1.0
2025-11-04,27.1414,27.1414,27.1414,27.1414,51,27.1414,27.1414,27.1414,27.1414,51,0.0,1.0
2025-11-05,27.3525,27.3525,27.3525,27.3525,108,27.3525,27.3525,27.3525,27.3525,108,0.0,1.0
2025-11-06,27.18,27.18,27.18,27.18,0,27.18,27.18,27.18,27.18,0,0.0,1.0
2025-11-07,27.099,27.14,26.835,26.91,7666,27.099,27.14,26.835,26.91,7666,0.0,1.0
2025-11-10,27.6251,27.6251,27.6251,27.6251,0,27.6251,27.6251,27.6251,27.6251,0,0.0,1.0
2025-11-11,27.8081,27.8081,27.8081,27.8081,1,27.8081,27.8081,27.8081,27.8081,1,0.0,1.0
2025-11-12,27.895,27.96,27.8578,27.8578,606,27.895,27.96,27.8578,27.8578,606,0.0,1.0
2025-11-13,27.355,27.52,27.355,27.52,6010,27.355,27.52,27.355,27.52,6010,0.0,1.0
2025-11-14,27.1901,27.1901,27.1901,27.1901,1002,27.1901,27.1901,27.1901,27.1901,1002,0.0,1.0
2025-11-17,26.8397,26.8397,26.8397,26.8397,10,26.8397,26.8397,26.8397,26.8397,10,0.0,1.0
2025-11-18,26.5767,26.5767,26.5767,26.5767,0,26.5767,26.5767,26.5767,26.5767,0,0.0,1.0
2025-11-19,26.6432,26.6432,26.6432,26.6432,26,26.6432,26.6432,26.6432,26.6432,26,0.0,1.0
2025-11-20,26.3202,26.3202,26.3202,26.3202,0,26.3202,26.3202,26.3202,26.3202,0,0.0,1.0
2025-11-21,26.5913,26.5913,26.23,26.23,257,26.5913,26.5913,26.23,26.23,257,0.0,1.0
2025-11-24,27.0438,27.0438,27.0438,27.0438,0,27.0438,27.0438,27.0438,27.0438,0,0.0,1.0
2025-11-25,27.325,27.325,27.25,27.25,101,27.325,27.325,27.25,27.25,101,0.0,1.0
2025-11-26,27.53,27.53,27.53,27.53,0,27.53,27.53,27.53,27.53,0,0.0,1.0