date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-08-29,24.929,24.94,24.9085,24.91,1815,24.9205750287854,24.9315713112403,24.9000819569378,24.9015814499998,1815.61360232406,0.0,1.0
2025-09-02,24.8427,24.8427,24.77,24.77,178,24.834304194617,24.834304194617,24.761628764211,24.761628764211,178.060176977235,0.0,1.0
2025-09-03,24.8398,24.8398,24.83,24.83,107,24.8314051746971,24.8314051746971,24.8216084866919,24.8216084866919,107.036173800922,0.0,1.0
2025-09-04,24.996,24.996,24.99,24.99,456,24.9875523855558,24.9875523855558,24.9815544133077,24.9815544133077,456.154161245052,0.0,1.0
2025-09-05,24.9321,24.9321,24.9321,24.9321,184,24.9236739811136,24.9236739811136,24.9236739811136,24.9236739811136,184.06220541467,0.0,1.0
2025-09-08,25.0652,25.0652,25.0099,25.0299,730,25.0567289988171,25.0567289988171,25.0014476879306,25.0214409287575,730.246793221246,0.0,1.0
2025-09-09,25.033,25.033,25.0199,25.028,683,25.0245398810857,25.0245398810857,25.011444308344,25.019541570879,683.230903794672,0.0,1.0
2025-09-10,25.3742,25.3972,25.32,25.3827,579,25.3656245695939,25.388616796545,25.3114428869528,25.3741216969454,579.195744212468,0.0,1.0
2025-09-11,25.5503,25.59,25.5503,25.5689,12457,25.5416650550755,25.581351638117,25.5416650550755,25.5602587690446,12461.2113741877,0.0,1.0
2025-09-12,25.505,25.505,25.48,25.48,162,25.4963803646024,25.4963803646024,25.4713888135686,25.4713888135686,162.054767810742,0.0,1.0
2025-09-15,25.3944,25.47,25.3944,25.47,138,25.3858177428292,25.4613921931552,25.3858177428292,25.4613921931552,138.046654061002,0.0,1.0
2025-09-16,25.3966,25.41,25.3751,25.3751,6695,25.3880169993202,25.4014124706742,25.3665242654311,25.3665242654311,6697.26339810442,0.0,1.0
2025-09-17,25.3559,25.43,25.3559,25.43,265,25.3473307542373,25.4214057115012,25.3473307542373,25.4214057115012,265.089589320041,0.0,1.0
2025-09-18,25.3253,25.3253,25.3253,25.3253,18,25.316741095772,25.316741095772,25.316741095772,25.316741095772,18.0060853123047,0.0,1.0
2025-09-19,25.4383,25.4383,25.3448,25.3448,409,25.4383,25.4383,25.3448,25.3448,409,0.0086,1.0
2025-09-22,25.4826,25.4826,25.45,25.45,168,25.4826,25.4826,25.45,25.45,168,0.0,1.0
2025-09-23,25.3533,25.44,25.3533,25.44,201,25.3533,25.44,25.3533,25.44,201,0.0,1.0
2025-09-24,25.2398,25.36,25.2398,25.36,321,25.2398,25.36,25.2398,25.36,321,0.0,1.0
2025-09-25,25.0692,25.13,25.0692,25.13,594,25.0692,25.13,25.0692,25.13,594,0.0,1.0
2025-09-26,25.1842,25.1842,25.1842,25.1842,44,25.1842,25.1842,25.1842,25.1842,44,0.0,1.0
2025-09-29,25.1811,25.1988,25.1202,25.1202,562,25.1811,25.1988,25.1202,25.1202,562,0.0,1.0
2025-09-30,25.2831,25.2831,25.18,25.18,157,25.2831,25.2831,25.18,25.18,157,0.0,1.0
2025-10-01,25.3499,25.3499,25.2394,25.2394,3624,25.3499,25.3499,25.2394,25.2394,3624,0.0,1.0
2025-10-02,25.3021,25.32,25.28,25.28,378,25.3021,25.32,25.28,25.28,378,0.0,1.0
2025-10-03,25.5015,25.55,25.5,25.54,1680,25.5015,25.55,25.5,25.54,1680,0.0,1.0
2025-10-06,25.4835,25.52,25.4835,25.5,537,25.4835,25.52,25.4835,25.5,537,0.0,1.0
2025-10-07,25.4187,25.4275,25.37,25.4275,787,25.4187,25.4275,25.37,25.4275,787,0.0,1.0
2025-10-08,25.5001,25.5001,25.48,25.48,202,25.5001,25.5001,25.48,25.48,202,0.0,1.0
2025-10-09,25.3619,25.3619,25.3619,25.3619,107,25.3619,25.3619,25.3619,25.3619,107,0.0,1.0
2025-10-10,24.9099,25.25,24.9099,25.25,416,24.9099,25.25,24.9099,25.25,416,0.0,1.0
2025-10-13,25.2269,25.3,25.2269,25.3,215,25.2269,25.3,25.2269,25.3,215,0.0,1.0
2025-10-14,25.293,25.293,25.293,25.293,125,25.293,25.293,25.293,25.293,125,0.0,1.0
2025-10-15,25.3383,25.3383,25.3383,25.3383,5,25.3383,25.3383,25.3383,25.3383,5,0.0,1.0
2025-10-16,25.1675,25.1675,25.1675,25.1675,200,25.1675,25.1675,25.1675,25.1675,200,0.0,1.0
2025-10-17,25.2122,25.2122,25.2122,25.2122,72,25.2122,25.2122,25.2122,25.2122,72,0.0,1.0
2025-10-20,25.3645,25.3645,25.3645,25.3645,61,25.3645,25.3645,25.3645,25.3645,61,0.0,1.0
2025-10-21,25.4512,25.48,25.4512,25.48,263,25.4512,25.48,25.4512,25.48,263,0.0,1.0
2025-10-22,25.3698,25.37,25.3698,25.37,131,25.3698,25.37,25.3698,25.37,131,0.0,1.0
2025-10-23,25.435,25.435,25.35,25.35,119,25.435,25.435,25.35,25.35,119,0.0,1.0
2025-10-24,25.5402,25.5402,25.5402,25.5402,30,25.5402,25.5402,25.5402,25.5402,30,0.0,1.0
2025-10-27,25.6563,25.6563,25.58,25.61,605,25.6563,25.6563,25.58,25.61,605,0.0,1.0
2025-10-28,25.6129,25.63,25.6129,25.63,102,25.6129,25.63,25.6129,25.63,102,0.0,1.0
2025-10-29,25.4055,25.4055,25.4055,25.4055,0,25.4055,25.4055,25.4055,25.4055,0,0.0,1.0
2025-10-30,25.2882,25.2882,25.2882,25.2882,26,25.2882,25.2882,25.2882,25.2882,26,0.0,1.0
2025-10-31,25.2704,25.2704,25.19,25.19,132,25.2704,25.2704,25.19,25.19,132,0.0,1.0
2025-11-03,25.121,25.121,25.1,25.1,193,25.121,25.121,25.1,25.1,193,0.0,1.0
2025-11-04,25.1124,25.1124,25.1124,25.1124,0,25.1124,25.1124,25.1124,25.1124,0,0.0,1.0
2025-11-05,25.2027,25.2027,25.2027,25.2027,0,25.2027,25.2027,25.2027,25.2027,0,0.0,1.0
2025-11-06,25.1274,25.1274,25.1274,25.1274,97,25.1274,25.1274,25.1274,25.1274,97,0.0,1.0
2025-11-07,25.2234,25.2234,25.0396,25.0396,360,25.2234,25.2234,25.0396,25.0396,360,0.0,1.0
2025-11-10,25.4077,25.4077,25.4077,25.4077,1,25.4077,25.4077,25.4077,25.4077,1,0.0,1.0
2025-11-11,25.5937,25.5937,25.5937,25.5937,16,25.5937,25.5937,25.5937,25.5937,16,0.0,1.0
2025-11-12,25.6614,25.6614,25.6614,25.6614,4,25.6614,25.6614,25.6614,25.6614,4,0.0,1.0
2025-11-13,25.3287,25.3287,25.3287,25.3287,7,25.3287,25.3287,25.3287,25.3287,7,0.0,1.0
2025-11-14,25.2797,25.2797,25.23,25.23,137,25.2797,25.2797,25.23,25.23,137,0.0,1.0
2025-11-17,25.0287,25.0287,25.0287,25.0287,42,25.0287,25.0287,25.0287,25.0287,42,0.0,1.0
2025-11-18,24.9703,24.9703,24.9,24.9,270,24.9703,24.9703,24.9,24.9,270,0.0,1.0
2025-11-19,25.0641,25.0641,24.9501,24.9501,191,25.0641,25.0641,24.9501,24.9501,191,0.0,1.0
2025-11-20,24.8878,24.8878,24.8878,24.8878,0,24.8878,24.8878,24.8878,24.8878,0,0.0,1.0
2025-11-21,25.0743,25.19,25.0743,25.19,1811,25.0743,25.19,25.0743,25.19,1811,0.0,1.0
2025-11-24,25.238,25.25,25.238,25.25,125,25.238,25.25,25.238,25.25,125,0.0,1.0
2025-11-25,25.5666,25.5666,25.5666,25.5666,31,25.5666,25.5666,25.5666,25.5666,31,0.0,1.0
2025-11-26,25.8011,25.84,25.8011,25.84,104,25.8011,25.84,25.8011,25.84,104,0.0,1.0