date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-08-13,20.199,21.08,20.199,20.96,2365,20.199,21.08,20.199,20.96,2365,0.0,1.0
2025-08-14,20.1369,20.1369,19.87,19.87,2207,20.1369,20.1369,19.87,19.87,2207,0.0,1.0
2025-08-15,19.777,19.91,19.68,19.91,790,19.777,19.91,19.68,19.91,790,0.0,1.0
2025-08-18,20.0209,20.23,19.49,19.49,1173,20.0209,20.23,19.49,19.49,1173,0.0,1.0
2025-08-19,18.8484,19.75,18.8484,19.75,2795,18.8484,19.75,18.8484,19.75,2795,0.0,1.0
2025-08-20,19.0013,19.0013,18.42,18.86,742,19.0013,19.0013,18.42,18.86,742,0.0,1.0
2025-08-21,18.7353,18.95,18.7353,18.94,609,18.7353,18.95,18.7353,18.94,609,0.0,1.0
2025-08-22,20.016,20.06,18.89,18.89,5650,20.016,20.06,18.89,18.89,5650,0.0,1.0
2025-08-25,19.0972,19.75,19.0972,19.75,1094,19.0972,19.75,19.0972,19.75,1094,0.0,1.0
2025-08-26,19.2634,19.2634,18.8,18.8,1249,19.2634,19.2634,18.8,18.8,1249,0.0,1.0
2025-08-27,19.2885,19.34,19.2885,19.3,1577,19.2885,19.34,19.2885,19.3,1577,0.0,1.0
2025-08-28,19.2233,19.4,19.2233,19.4,1102,19.2233,19.4,19.2233,19.4,1102,0.0,1.0
2025-08-29,18.9275,19.49,18.81,18.9,10121,18.9275,19.49,18.81,18.9,10121,0.0,1.0
2025-09-02,18.863,18.863,18.45,18.46,539,18.863,18.863,18.45,18.46,539,0.0,1.0
2025-09-03,18.8337,19.08,18.8337,19.0405,392,18.8337,19.08,18.8337,19.0405,392,0.0,1.0
2025-09-04,19.1241,19.14,18.89,18.89,1577,19.1241,19.14,18.89,18.89,1577,0.0,1.0
2025-09-05,18.6843,19.5,18.58,19.5,709,18.6843,19.5,18.58,19.5,709,0.0,1.0
2025-09-08,18.956,19.01,18.85,18.85,504,18.956,19.01,18.85,18.85,504,0.0,1.0
2025-09-09,19.81,19.81,19.32,19.33,4731,19.81,19.81,19.32,19.33,4731,0.0,1.0
2025-09-10,19.7146,20.07,19.7146,20.07,232,19.7146,20.07,19.7146,20.07,232,0.0,1.0
2025-09-11,20.1522,20.1522,20.02,20.02,168,20.1522,20.1522,20.02,20.02,168,0.0,1.0
2025-09-12,20.1424,20.27,20.1424,20.27,262,20.1424,20.27,20.1424,20.27,262,0.0,1.0
2025-09-15,20.3651,20.4,20.33,20.33,1027,20.3651,20.4,20.33,20.33,1027,0.0,1.0
2025-09-16,20.4311,20.4311,20.4311,20.4311,58,20.4311,20.4311,20.4311,20.4311,58,0.0,1.0
2025-09-17,20.1059,20.42,20.1059,20.42,131,20.1059,20.42,20.1059,20.42,131,0.0,1.0
2025-09-18,21.027,21.17,20.95,20.95,1322,21.027,21.17,20.95,20.95,1322,0.0,1.0
2025-09-19,21.0944,21.2461,20.96,21.09,1503,21.0944,21.2461,20.96,21.09,1503,0.0,1.0
2025-09-22,20.8623,20.95,20.8599,20.95,746,20.8623,20.95,20.8599,20.95,746,0.0,1.0
2025-09-23,20.295,20.295,20.295,20.295,1,20.295,20.295,20.295,20.295,1,0.0,1.0
2025-09-24,20.4898,20.58,20.4898,20.58,102,20.4898,20.58,20.4898,20.58,102,0.0,1.0
2025-09-25,19.4465,20.01,19.4465,20.01,151,19.4465,20.01,19.4465,20.01,151,0.0,1.0
2025-09-26,19.9512,20.04,19.9512,20.0,4241,19.9512,20.04,19.9512,20.0,4241,0.0,1.0
2025-09-29,21.5173,21.5173,20.78,20.78,1089,21.5173,21.5173,20.78,20.78,1089,0.0,1.0
2025-09-30,21.7202,21.7202,21.64,21.64,111,21.7202,21.7202,21.64,21.64,111,0.0,1.0
2025-10-01,22.231,22.231,22.231,22.231,20,22.231,22.231,22.231,22.231,20,0.0,1.0
2025-10-02,23.4648,23.4648,23.4648,23.4648,91,23.4648,23.4648,23.4648,23.4648,91,0.0,1.0
2025-10-03,23.8122,23.82,23.42,23.6288,2138,23.8122,23.82,23.42,23.6288,2138,0.0,1.0
2025-10-06,24.0698,24.08,24.06,24.06,280,24.0698,24.08,24.06,24.06,280,0.0,1.0
2025-10-07,23.749,23.87,23.749,23.87,256,23.749,23.87,23.749,23.87,256,0.0,1.0
2025-10-08,24.2797,24.3,24.06,24.06,224,24.2797,24.3,24.06,24.06,224,0.0,1.0
2025-10-09,24.3363,24.3363,24.3363,24.3363,8,24.3363,24.3363,24.3363,24.3363,8,0.0,1.0
2025-10-10,22.9293,23.09,22.9293,23.09,188,22.9293,23.09,22.9293,23.09,188,0.0,1.0
2025-10-13,22.9626,22.9626,22.9626,22.9626,6,22.9626,22.9626,22.9626,22.9626,6,0.0,1.0
2025-10-14,22.1597,22.5199,22.1597,22.5,1117,22.1597,22.5199,22.1597,22.5,1117,0.0,1.0
2025-10-15,21.8748,22.39,21.84,22.39,1286,21.8748,22.39,21.84,22.39,1286,0.0,1.0
2025-10-16,21.4845,22.21,21.4845,22.21,631,21.4845,22.21,21.4845,22.21,631,0.0,1.0
2025-10-17,21.8748,21.88,21.32,21.55,1606,21.8748,21.88,21.32,21.55,1606,0.0,1.0
2025-10-20,22.4715,22.94,22.4715,22.83,4112,22.4715,22.94,22.4715,22.83,4112,0.0,1.0
2025-10-21,22.1542,22.32,22.1542,22.32,193,22.1542,22.32,22.1542,22.32,193,0.0,1.0
2025-10-22,20.8904,20.8904,20.8904,20.8904,87,20.8904,20.8904,20.8904,20.8904,87,0.0,1.0
2025-10-23,21.0878,21.0878,21.0878,21.0878,39,21.0878,21.0878,21.0878,21.0878,39,0.0,1.0
2025-10-24,23.2153,23.2153,22.66,22.66,1592,23.2153,23.2153,22.66,22.66,1592,0.0,1.0
2025-10-27,23.7963,23.7963,23.7963,23.7963,71,23.7963,23.7963,23.7963,23.7963,71,0.0,1.0
2025-10-28,23.3929,24.04,23.3929,24.04,1107,23.3929,24.04,23.3929,24.04,1107,0.0,1.0
2025-10-29,22.9593,23.19,22.94,22.98,3604,22.9593,23.19,22.94,22.98,3604,0.0,1.0
2025-10-30,21.5897,21.5897,21.5897,21.5897,0,21.5897,21.5897,21.5897,21.5897,0,0.0,1.0
2025-10-31,22.7123,22.7123,21.97,21.97,145,22.7123,22.7123,21.97,21.97,145,0.0,1.0
2025-11-03,21.796,21.796,21.796,21.796,79,21.796,21.796,21.796,21.796,79,0.0,1.0
2025-11-04,20.2422,20.2422,20.2422,20.2422,129,20.2422,20.2422,20.2422,20.2422,129,0.0,1.0
2025-11-05,21.0656,21.0656,20.78,20.78,559,21.0656,21.0656,20.78,20.78,559,0.0,1.0
2025-11-06,19.4533,20.87,19.4533,20.87,116,19.4533,20.87,19.4533,20.87,116,0.0,1.0
2025-11-07,20.4116,20.4116,20.4116,20.4116,66,20.4116,20.4116,20.4116,20.4116,66,0.0,1.0
2025-11-10,21.043,21.043,21.043,21.043,90,21.043,21.043,21.043,21.043,90,0.0,1.0
2025-11-11,20.0547,20.0547,20.0547,20.0547,8,20.0547,20.0547,20.0547,20.0547,8,0.0,1.0
2025-11-12,20.0358,20.0358,20.0358,20.0358,6,20.0358,20.0358,20.0358,20.0358,6,0.0,1.0
2025-11-13,18.58,19.1701,18.58,19.17,608,18.58,19.1701,18.58,19.17,608,0.0,1.0
2025-11-14,18.6659,18.6659,18.6659,18.6659,10,18.6659,18.6659,18.6659,18.6659,10,0.0,1.0
2025-11-17,17.3118,17.8,17.3118,17.8,2022,17.3118,17.8,17.3118,17.8,2022,0.0,1.0
2025-11-18,17.223,17.54,17.223,17.54,3203,17.223,17.54,17.223,17.54,3203,0.0,1.0
2025-11-19,16.8647,16.8647,16.8647,16.8647,136,16.8647,16.8647,16.8647,16.8647,136,0.0,1.0
2025-11-20,15.6629,15.7,15.6629,15.68,1076,15.6629,15.7,15.6629,15.68,1076,0.0,1.0
2025-11-21,15.7827,15.94,15.7827,15.94,636,15.7827,15.94,15.7827,15.94,636,0.0,1.0
2025-11-24,16.8034,16.8034,16.09,16.24,1059,16.8034,16.8034,16.09,16.24,1059,0.0,1.0
2025-11-25,16.6407,16.6407,16.26,16.26,1534,16.6407,16.6407,16.26,16.26,1534,0.0,1.0
2025-11-26,17.3622,17.3622,17.3622,17.3622,27,17.3622,17.3622,17.3622,17.3622,27,0.0,1.0