date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-09-17,25.15,25.34,25.15,25.19,11243,25.0144560633211,25.2034320733422,25.0144560633211,25.0542404864834,11303.9215917477,0.0,1.0
2025-09-18,25.13,25.13,25.13,25.13,2,24.9945638517399,24.9945638517399,24.9945638517399,24.9945638517399,2.01083724837636,0.0,1.0
2025-09-19,25.125,25.205,25.1047,25.11,3793,24.9895907988446,25.0691596451693,24.9694002040897,24.9746716401587,3813.55284154578,0.0,1.0
2025-09-22,25.13,25.13,25.11,25.11,120,24.9945638517399,24.9945638517399,24.9746716401587,24.9746716401587,120.650234902582,0.0,1.0
2025-09-23,25.11,25.1148,25.11,25.1148,1002,24.9746716401587,24.9794457709382,24.9746716401587,24.9794457709382,1007.42946143656,0.0,1.0
2025-09-24,25.075,25.115,25.075,25.08,1312,24.9398602698917,24.979644693054,24.9398602698917,24.944833322787,1319.10923493489,0.0,1.0
2025-09-25,25.04,25.04,25.04,25.04,0,24.9050488996246,24.9050488996246,24.9050488996246,24.9050488996246,0,0.0,1.0
2025-09-26,25.04,25.08,25.04,25.08,3464,24.9050488996246,24.944833322787,24.9050488996246,24.944833322787,3482.77011418787,0.0,1.0
2025-09-29,25.125,25.125,25.0899,25.09,620,24.9895907988446,24.9895907988446,24.9546799675197,24.9547794285776,623.359546996673,0.0,1.0
2025-09-30,25.13,25.15,25.11,25.12,3802,24.9945638517399,25.0144560633211,24.9746716401587,24.9846177459493,3822.60160916347,0.0,1.0
2025-10-01,25.15,25.18,25.15,25.18,1670,25.0144560633211,25.0442943806928,25.0144560633211,25.0442943806928,1679.04910239426,0.0,1.0
2025-10-02,25.17,25.26,25.17,25.189,9163,25.0343482749022,25.1238632270175,25.0343482749022,25.0532458759043,9212.65085343633,0.0,1.0
2025-10-03,25.155,25.18,25.155,25.18,230,25.0194291162164,25.0442943806928,25.0194291162164,25.0442943806928,231.246283563282,0.0,1.0
2025-10-06,25.155,25.155,25.12,25.12,200,25.0194291162164,25.0194291162164,24.9846177459493,24.9846177459493,201.083724837636,0.0,1.0
2025-10-07,25.175,25.21,25.175,25.2,318,25.0393213277975,25.0741326980646,25.0393213277975,25.064186592274,319.723122491842,0.0,1.0
2025-10-08,25.185,25.319,25.185,25.195,4885,25.0492674335881,25.182545251182,25.0492674335881,25.0592135393787,4911.46997915927,0.0,1.0
2025-10-09,25.19,25.19,25.19,25.19,20,25.0542404864834,25.0542404864834,25.0542404864834,25.0542404864834,20.1083724837636,0.0,1.0
2025-10-10,25.2781,25.2781,25.25,25.25,2771,25.1418656784985,25.1418656784985,25.1139171212269,25.1139171212269,2786.01500762545,0.0,1.0
2025-10-13,25.345,25.345,25.345,25.345,0,25.2084051262375,25.2084051262375,25.2084051262375,25.2084051262375,0,0.0,1.0
2025-10-14,25.37,25.42,25.3332,25.3332,4342,25.2332703907139,25.2830009196669,25.1966687214046,25.1966687214046,4365.52766622509,0.0,1.0
2025-10-15,25.375,25.375,25.375,25.375,79,25.2382434436092,25.2382434436092,25.2382434436092,25.2382434436092,79.4280713108665,0.0,1.0
2025-10-16,25.455,25.455,25.42,25.42,3309,25.3178122899339,25.3178122899339,25.2830009196669,25.2830009196669,3326.9302274387,0.0,1.0
2025-10-17,25.45,25.47,25.45,25.47,387,25.3128392370386,25.3327314486198,25.3128392370386,25.3327314486198,389.097007560827,0.0,1.0
2025-10-20,25.44,25.52,25.44,25.44,26226,25.3711632013946,25.4509467334745,25.3711632013946,25.3711632013946,26297.1561336741,0.06864,1.0
2025-10-21,25.505,25.56,25.4499,25.45,15535,25.4359873212095,25.4908384995144,25.3810364134895,25.3811361429046,15577.149414193,0.0,1.0
2025-10-22,25.47,25.57,25.47,25.5099,21385,25.4010820259246,25.5008114410244,25.4010820259246,25.4408740625494,21443.0215785335,0.0,1.0
2025-10-23,25.4834,25.6,25.45,25.45,14840,25.4144457675479,25.5307302655543,25.3811361429046,25.3811361429046,14880.2637468056,0.0,1.0
2025-10-24,25.485,25.55,25.47,25.5,5542,25.4160414381895,25.4808655580044,25.4010820259246,25.4310008504545,5557.03650167093,0.0,1.0
2025-10-27,25.485,25.49,25.47,25.49,2934,25.4160414381895,25.4210279089445,25.4010820259246,25.4210279089445,2941.96050088461,0.0,1.0
2025-10-28,25.525,25.57,25.525,25.53,4743,25.4559332042295,25.5008114410244,25.4559332042295,25.4609196749844,4755.86866247296,0.0,1.0
2025-10-29,25.37,25.48,25.37,25.48,3051,25.3013526108247,25.4110549674345,25.3013526108247,25.4110549674345,3059.27794417142,0.0,1.0
2025-10-30,25.415,25.439,25.355,25.355,5195,25.3462308476197,25.3701659072436,25.2863931985598,25.2863931985598,5209.09502457243,0.0,1.0
2025-10-31,25.4571,25.52,25.4571,25.471,1124,25.3882169313767,25.4509467334745,25.3882169313767,25.4020793200756,1127.04962610576,0.0,1.0
2025-11-03,25.41,25.4198,25.41,25.4198,1770,25.3412443768647,25.3510178595444,25.3412443768647,25.3510178595444,1774.80234715942,0.0,1.0
2025-11-04,25.475,25.48,25.47,25.47,1260,25.4060684966795,25.4110549674345,25.4010820259246,25.4010820259246,1263.4186200118,0.0,1.0
2025-11-05,25.415,25.415,25.385,25.385,1708,25.3462308476197,25.3462308476197,25.3163120230897,25.3163120230897,1712.63412934932,0.0,1.0
2025-11-06,25.445,25.445,25.445,25.445,154,25.3761496721496,25.3761496721496,25.3761496721496,25.3761496721496,154.417831334775,0.0,1.0
2025-11-07,25.445,25.489,25.445,25.489,1987,25.3761496721496,25.4200306147935,25.3761496721496,25.4200306147935,1992.39110949479,0.0,1.0
2025-11-10,25.47,25.54,25.4399,25.47,13651,25.4010820259246,25.4708926164944,25.3710634719795,25.4010820259246,13688.0377633182,0.0,1.0
2025-11-11,25.55,25.63,25.515,25.52,79474,25.4808655580044,25.5606490900843,25.4459602627195,25.4509467334745,79689.6281006487,0.0,1.0
2025-11-12,25.4964,25.53,25.4964,25.515,4251,25.4274105915109,25.4609196749844,25.4274105915109,25.4459602627195,4262.53377275408,0.0,1.0
2025-11-13,25.465,25.559,25.4249,25.44,7594,25.3960955551696,25.4898412053634,25.3561040597145,25.3711632013946,7614.60396854727,0.0,1.0
2025-11-14,25.385,25.44,25.375,25.44,3981,25.3163120230897,25.3711632013946,25.3063390815797,25.3711632013946,3991.80121132298,0.0,1.0
2025-11-17,25.45,25.56,25.45,25.4683,15896,25.3811361429046,25.4908384995144,25.3811361429046,25.3993866258679,15939.1288759583,0.0,1.0
2025-11-18,25.495,25.61,25.477,25.5,38845,25.4260143796995,25.5407032070643,25.4080630849815,25.4310008504545,38950.3938844113,0.0,1.0
2025-11-19,25.465,25.52,25.45,25.52,6010,25.3960955551696,25.4509467334745,25.3811361429046,25.4509467334745,6026.30627481815,0.0,1.0
2025-11-20,25.48,25.63,25.4299,25.4299,91382,25.4110549674345,25.5606490900843,25.3610905304695,25.3610905304695,91629.9367729508,0.0,1.0
2025-11-21,25.4736,25.54,25.4736,25.5,2115,25.4046722848681,25.4708926164944,25.4046722848681,25.4310008504545,2120.73839787695,0.0,1.0
2025-11-24,25.435,25.459,25.42,25.43,3842,25.435,25.459,25.42,25.43,3842,0.06901,1.0
2025-11-25,25.47,25.59,25.42,25.42,8798,25.47,25.59,25.42,25.42,8798,0.0,1.0
2025-11-26,25.565,25.61,25.46,25.54,30346,25.565,25.61,25.46,25.54,30346,0.0,1.0