date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-08-29,26.73,26.84,26.66,26.84,14917,26.6837049047426,26.7935143899473,26.6138261414305,26.7935143899473,14942.8803617571,0.0,1.0
2025-09-02,26.6445,26.66,26.51,26.65,23474,26.5983529866971,26.6138261414305,26.4640859343332,26.6038434609574,23514.7263935032,0.0,1.0
2025-09-03,26.4635,26.5,26.3,26.5,14723,26.417666470133,26.45410325386,26.254449644397,26.45410325386,14748.5437799926,0.0,1.0
2025-09-04,26.76,26.76,26.5,26.5,83167,26.7136529461621,26.7136529461621,26.45410325386,26.45410325386,83311.2912144702,0.0,1.0
2025-09-05,26.81,27.0,26.63,26.95,12397,26.7635663485278,26.9532372775178,26.5838781000111,26.903323875152,12418.5082687339,0.0,1.0
2025-09-08,26.93,26.93,26.79,26.84,12659,26.8833585142057,26.8833585142057,26.7436009875815,26.7935143899473,12680.9628276117,0.0,1.0
2025-09-09,26.89,26.9,26.75,26.9,49566,26.8434277923131,26.8534104727862,26.7036702656889,26.8534104727862,49651.9949058693,0.0,1.0
2025-09-10,26.9742,27.1,26.9099,26.98,6734,26.927481961897,27.0530640822493,26.8632933264547,26.9332719165715,6745.68320413438,0.0,1.0
2025-09-11,27.346,27.346,27.02,27.02,9788,27.2986380218889,27.2986380218889,26.9732026384641,26.9732026384641,9804.98176448875,0.0,1.0
2025-09-12,27.1629,27.33,27.1204,27.33,9944,27.1158551424255,27.2826657331319,27.0734287504146,27.2826657331319,9961.25241786636,0.0,1.0
2025-09-15,27.0952,27.1684,27.08,27.08,6772,27.0482723956222,27.1213456166857,27.033098721303,27.033098721303,6783.74913252123,0.0,1.0
2025-09-16,27.0027,27.25,26.94,27.14,12125,26.9559326012455,27.2028042893467,26.8933411946789,27.0929948041419,12146.0363602806,0.0,1.0
2025-09-17,26.9649,27.15,26.96,27.03,7824,26.918198069057,27.1029774846151,26.9133065556252,26.9831853189372,7837.57430786268,0.0,1.0
2025-09-18,27.2093,27.33,27.14,27.14,29258,27.1621747798209,27.2826657331319,27.0929948041419,27.0929948041419,29308.761387966,0.0,1.0
2025-09-19,27.25,27.28,27.0701,27.28,7575,27.2028042893467,27.2327523307661,27.0232158676346,27.2327523307661,7588.14230343299,0.0,1.0
2025-09-22,27.2949,27.33,27.0801,27.11,6916,27.2476265246711,27.2826657331319,27.0331985481078,27.0630467627225,6927.99896640827,0.0,1.0
2025-09-23,27.1674,27.33,27.14,27.27,9025,27.1203473486384,27.2826657331319,27.0929948041419,27.222769650293,9040.65799187892,0.0,1.0
2025-09-24,27.0201,27.19,26.99,27.169,9160,26.9733024652688,27.1429082065077,26.9432545970446,27.1219445775141,9175.89221114803,0.0,1.0
2025-09-25,26.8208,26.88,26.6805,26.7529,36337,26.7743476434388,26.8334451118399,26.6342906364005,26.7065652430261,36400.0431524548,0.0,1.0
2025-09-26,27.0288,27.0499,26.89,26.92,50057,26.9819873972805,27.0030508530788,26.8434277923131,26.8733758337325,50143.8467700258,0.0,1.0
2025-09-29,27.09,27.14,27.0101,27.1238,303546,27.09,27.14,27.0101,27.1238,303546,0.047,1.0
2025-09-30,27.18,27.18,27.02,27.14,24739,27.18,27.18,27.02,27.14,24739,0.0,1.0
2025-10-01,27.28,27.35,27.0,27.07,12670,27.28,27.35,27.0,27.07,12670,0.0,1.0
2025-10-02,27.3326,27.3599,27.22,27.29,14150,27.3326,27.3599,27.22,27.29,14150,0.0,1.0
2025-10-03,27.367,27.54,27.367,27.41,10782,27.367,27.54,27.367,27.41,10782,0.0,1.0
2025-10-06,27.4451,27.9,27.4202,27.9,10599,27.4451,27.9,27.4202,27.9,10599,0.0,1.0
2025-10-07,27.3,27.539,27.1425,27.47,18181,27.3,27.539,27.1425,27.47,18181,0.0,1.0
2025-10-08,27.5422,27.55,27.33,27.33,16772,27.5422,27.55,27.33,27.33,16772,0.0,1.0
2025-10-09,27.3701,27.6,27.3701,27.59,15092,27.3701,27.6,27.3701,27.59,15092,0.0,1.0
2025-10-10,26.744,27.5299,26.744,27.5299,12203,26.744,27.5299,26.744,27.5299,12203,0.0,1.0
2025-10-13,27.1131,27.22,27.06,27.1,190468,27.1131,27.22,27.06,27.1,190468,0.0,1.0
2025-10-14,27.0,27.2894,26.77,26.81,9068,27.0,27.2894,26.77,26.81,9068,0.0,1.0
2025-10-15,27.1369,27.3975,27.0,27.32,21042,27.1369,27.3975,27.0,27.32,21042,0.0,1.0
2025-10-16,26.8828,27.225,26.8,27.225,19106,26.8828,27.225,26.8,27.225,19106,0.0,1.0
2025-10-17,27.0438,27.0894,26.87,26.935,14402,27.0438,27.0894,26.87,26.935,14402,0.0,1.0
2025-10-20,27.2987,27.31,27.2165,27.25,12372,27.2987,27.31,27.2165,27.25,12372,0.0,1.0
2025-10-21,27.3739,27.4283,27.22,27.25,25730,27.3739,27.4283,27.22,27.25,25730,0.0,1.0
2025-10-22,27.1999,27.44,27.07,27.44,17441,27.1999,27.44,27.07,27.44,17441,0.0,1.0
2025-10-23,27.3366,27.43,27.2,27.2,19095,27.3366,27.43,27.2,27.2,19095,0.0,1.0
2025-10-24,27.5943,27.67,27.5943,27.62,11432,27.5943,27.67,27.5943,27.62,11432,0.0,1.0
2025-10-27,27.765,27.8,27.67,27.8,13824,27.765,27.8,27.67,27.8,13824,0.0,1.0
2025-10-28,27.7,27.779,27.63,27.77,9075,27.7,27.779,27.63,27.77,9075,0.0,1.0
2025-10-29,27.58,27.8299,27.54,27.76,17443,27.58,27.8299,27.54,27.76,17443,0.0,1.0
2025-10-30,27.48,27.785,27.48,27.56,19973,27.48,27.785,27.48,27.56,19973,0.0,1.0
2025-10-31,27.5586,27.62,27.3814,27.52,19357,27.5586,27.62,27.3814,27.52,19357,0.0,1.0
2025-11-03,26.98,27.73,26.98,27.73,186340,26.98,27.73,26.98,27.73,186340,0.0,1.0
2025-11-04,27.2,27.4,27.15,27.3,24356,27.2,27.4,27.15,27.3,24356,0.0,1.0
2025-11-05,27.25,27.41,27.1,27.1,8877,27.25,27.41,27.1,27.1,8877,0.0,1.0
2025-11-06,26.9809,27.26,26.9,27.25,17388,26.9809,27.26,26.9,27.25,17388,0.0,1.0
2025-11-07,27.1099,27.16,26.7735,26.8,21623,27.1099,27.16,26.7735,26.8,21623,0.0,1.0
2025-11-10,27.53,27.58,27.25,27.36,62177,27.53,27.58,27.25,27.36,62177,0.0,1.0
2025-11-11,27.48,27.54,27.4,27.45,43197,27.48,27.54,27.4,27.45,43197,0.0,1.0
2025-11-12,27.5451,27.66,27.529,27.66,28856,27.5451,27.66,27.529,27.66,28856,0.0,1.0
2025-11-13,27.0538,27.38,27.04,27.34,58026,27.0538,27.38,27.04,27.34,58026,0.0,1.0
2025-11-14,27.0266,27.2001,26.91,26.92,17196,27.0266,27.2001,26.91,26.92,17196,0.0,1.0
2025-11-17,26.63,26.9916,26.56,26.98,28955,26.63,26.9916,26.56,26.98,28955,0.0,1.0
2025-11-18,26.46,26.67,26.4003,26.51,12471,26.46,26.67,26.4003,26.51,12471,0.0,1.0
2025-11-19,26.617,26.689,26.435,26.58,15570,26.617,26.689,26.435,26.58,15570,0.0,1.0
2025-11-20,26.09,27.02,26.09,27.02,34688,26.09,27.02,26.09,27.02,34688,0.0,1.0
2025-11-21,26.46,26.63,26.17,26.21,25922,26.46,26.63,26.17,26.21,25922,0.0,1.0
2025-11-24,26.7102,26.7688,26.45,26.51,9367,26.7102,26.7688,26.45,26.51,9367,0.0,1.0
2025-11-25,27.0492,27.065,26.58,26.71,32528,27.0492,27.065,26.58,26.71,32528,0.0,1.0
2025-11-26,27.1682,27.25,27.065,27.09,14084,27.1682,27.25,27.065,27.09,14084,0.0,1.0