date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-08-12,99.9893,100.01,99.94,99.949,1926,99.9893,100.01,99.94,99.949,1926,0.0,1.0
2025-08-13,100.3547,100.3547,100.3547,100.3547,22,100.3547,100.3547,100.3547,100.3547,22,0.0,1.0
2025-08-14,100.0774,100.189,100.049,100.189,6090,100.0774,100.189,100.049,100.189,6090,0.0,1.0
2025-08-15,99.92,100.03,99.8894,100.029,6581,99.92,100.03,99.8894,100.029,6581,0.0,1.0
2025-08-18,99.82,99.85,99.8043,99.8043,2392,99.82,99.85,99.8043,99.8043,2392,0.0,1.0
2025-08-19,100.0109,100.0143,99.98,99.989,2480,100.0109,100.0143,99.98,99.989,2480,0.0,1.0
2025-08-20,100.06,100.15,100.04,100.09,13001,100.06,100.15,100.04,100.09,13001,0.0,1.0
2025-08-21,99.855,99.96,99.81,99.96,463,99.855,99.96,99.81,99.96,463,0.0,1.0
2025-08-22,100.3659,100.3659,100.21,100.21,300,100.3659,100.3659,100.21,100.21,300,0.0,1.0
2025-08-25,100.2279,100.31,100.165,100.203,12708,100.2279,100.31,100.165,100.203,12708,0.0,1.0
2025-08-26,100.3501,100.3501,100.18,100.18,521,100.3501,100.3501,100.18,100.18,521,0.0,1.0
2025-08-27,100.4355,100.4355,100.2,100.2,440,100.4355,100.4355,100.2,100.2,440,0.0,1.0
2025-08-28,100.5651,100.5797,100.5651,100.5797,193,100.5651,100.5797,100.5651,100.5797,193,0.0,1.0
2025-08-29,100.4416,100.47,100.42,100.42,998,100.4416,100.47,100.42,100.42,998,0.0,1.0
2025-09-02,100.1955,100.1955,100.11,100.18,948,100.1955,100.1955,100.11,100.18,948,0.0,1.0
2025-09-03,100.5147,100.53,100.23,100.23,13981,100.5147,100.53,100.23,100.23,13981,0.0,1.0
2025-09-04,100.895,100.895,100.779,100.779,302,100.895,100.895,100.779,100.779,302,0.0,1.0
2025-09-05,101.355,101.485,101.355,101.47,1573,101.355,101.485,101.355,101.47,1573,0.0,1.0
2025-09-08,101.725,101.725,101.66,101.66,1993,101.725,101.725,101.66,101.66,1993,0.0,1.0
2025-09-09,101.515,101.61,101.515,101.605,1158,101.515,101.61,101.515,101.605,1158,0.0,1.0
2025-09-10,101.725,101.74,101.725,101.74,5211,101.725,101.74,101.725,101.74,5211,0.0,1.0
2025-09-11,101.9139,101.9139,101.9,101.9,5406,101.9139,101.9139,101.9,101.9,5406,0.0,1.0
2025-09-12,101.7907,101.7907,101.6268,101.78,2596,101.7907,101.7907,101.6268,101.78,2596,0.0,1.0
2025-09-15,101.9611,101.98,101.9611,101.98,209,101.9611,101.98,101.9611,101.98,209,0.0,1.0
2025-09-16,102.0176,102.0176,102.0176,102.0176,158,102.0176,102.0176,102.0176,102.0176,158,0.0,1.0
2025-09-17,101.845,102.009,101.82,102.009,792,101.845,102.009,101.82,102.009,792,0.0,1.0
2025-09-18,101.5553,101.565,101.55,101.565,754,101.5553,101.565,101.55,101.565,754,0.0,1.0
2025-09-19,101.5623,101.61,101.49,101.61,1516,101.5623,101.61,101.49,101.61,1516,0.0,1.0
2025-09-22,101.4169,101.4599,101.4169,101.4599,2143,101.4169,101.4599,101.4169,101.4599,2143,0.0,1.0
2025-09-23,101.605,101.605,101.605,101.605,102,101.605,101.605,101.605,101.605,102,0.0,1.0
2025-09-24,101.3852,101.3852,101.3852,101.3852,305,101.3852,101.3852,101.3852,101.3852,305,0.0,1.0
2025-09-25,101.265,101.265,101.195,101.2354,547,101.265,101.265,101.195,101.2354,547,0.0,1.0
2025-09-26,101.2988,101.2988,101.2988,101.2988,265,101.2988,101.2988,101.2988,101.2988,265,0.0,1.0
2025-09-29,101.525,101.525,101.525,101.525,2,101.525,101.525,101.525,101.525,2,0.0,1.0
2025-09-30,101.4546,101.58,101.4546,101.55,428,101.4546,101.58,101.4546,101.55,428,0.0,1.0
2025-10-01,101.705,101.705,101.5956,101.5956,223,101.705,101.705,101.5956,101.5956,223,0.0,1.0
2025-10-02,101.8141,101.8141,101.8141,101.8141,12,101.8141,101.8141,101.8141,101.8141,12,0.0,1.0
2025-10-03,101.6958,101.7901,101.6958,101.79,5303,101.6958,101.7901,101.6958,101.79,5303,0.0,1.0
2025-10-06,101.475,101.66,101.475,101.66,262,101.475,101.66,101.475,101.66,262,0.0,1.0
2025-10-07,101.655,101.74,101.655,101.74,116,101.655,101.74,101.655,101.74,116,0.0,1.0
2025-10-08,101.665,101.8,101.665,101.8,5114,101.665,101.8,101.665,101.8,5114,0.0,1.0
2025-10-09,101.555,101.57,101.5399,101.57,3203,101.555,101.57,101.5399,101.57,3203,0.0,1.0
2025-10-10,101.9647,101.9647,101.82,101.82,1252,101.9647,101.9647,101.82,101.82,1252,0.0,1.0
2025-10-13,102.1334,102.1334,101.97,101.98,2732,102.1334,102.1334,101.97,101.98,2732,0.0,1.0
2025-10-14,102.2875,102.2875,102.1299,102.135,632,102.2875,102.2875,102.1299,102.135,632,0.0,1.0
2025-10-15,102.255,102.4041,102.255,102.4041,1427,102.255,102.4041,102.255,102.4041,1427,0.0,1.0
2025-10-16,102.6134,102.63,102.25,102.25,4010,102.6134,102.63,102.25,102.25,4010,0.0,1.0
2025-10-17,102.495,102.495,102.47,102.47,173,102.495,102.495,102.47,102.47,173,0.0,1.0
2025-10-20,102.635,102.64,102.5565,102.569,1758,102.635,102.64,102.5565,102.569,1758,0.0,1.0
2025-10-21,102.7445,102.8135,102.7445,102.81,534,102.7445,102.8135,102.7445,102.81,534,0.0,1.0
2025-10-22,102.75,102.7599,102.65,102.72,2587,102.75,102.7599,102.65,102.72,2587,0.0,1.0
2025-10-23,102.5482,102.5482,102.5482,102.5482,273,102.5482,102.5482,102.5482,102.5482,273,0.0,1.0
2025-10-24,102.6654,102.6654,102.6101,102.6101,3879,102.6654,102.6654,102.6101,102.6101,3879,0.0,1.0
2025-10-27,102.7151,102.7151,102.7151,102.7151,316,102.7151,102.7151,102.7151,102.7151,316,0.0,1.0
2025-10-28,102.7859,102.7859,102.7859,102.7859,359,102.7859,102.7859,102.7859,102.7859,359,0.0,1.0
2025-10-29,102.2999,102.2999,102.2999,102.2999,1,102.2999,102.2999,102.2999,102.2999,1,0.0,1.0
2025-10-30,102.1208,102.13,102.08,102.13,2955,102.1208,102.13,102.08,102.13,2955,0.0,1.0
2025-10-31,102.0522,102.0522,102.0522,102.0522,150,102.0522,102.0522,102.0522,102.0522,150,0.0,1.0
2025-11-03,101.9411,101.97,101.919,101.97,742,101.9411,101.97,101.919,101.97,742,0.0,1.0
2025-11-04,101.985,102.085,101.979,101.979,2014,101.985,102.085,101.979,101.979,2014,0.0,1.0
2025-11-05,101.6687,101.76,101.645,101.76,3595,101.6687,101.76,101.645,101.76,3595,0.0,1.0
2025-11-06,102.0623,102.07,102.019,102.019,13343,102.0623,102.07,102.019,102.019,13343,0.0,1.0
2025-11-07,102.01,102.01,102.0034,102.0034,103,102.01,102.01,102.0034,102.0034,103,0.0,1.0
2025-11-10,101.97,102.95,101.97,102.01,4547,101.97,102.95,101.97,102.01,4547,0.0,1.0
2025-11-11,102.2803,102.29,102.23,102.25,3146,102.2803,102.29,102.23,102.25,3146,0.0,1.0
2025-11-12,102.2275,102.28,102.2275,102.28,3274,102.2275,102.28,102.2275,102.28,3274,0.0,1.0
2025-11-13,101.935,102.11,101.935,102.04,556,101.935,102.11,101.935,102.04,556,0.0,1.0
2025-11-14,101.7978,102.02,101.7978,102.02,101,101.7978,102.02,101.7978,102.02,101,0.0,1.0
2025-11-17,101.822,101.86,101.822,101.86,674,101.822,101.86,101.822,101.86,674,0.0,1.0
2025-11-18,101.9031,101.97,101.81,101.97,474,101.9031,101.97,101.81,101.97,474,0.0,1.0
2025-11-19,101.855,102.03,101.855,102.03,114,101.855,102.03,101.855,102.03,114,0.0,1.0
2025-11-20,102.005,102.01,101.95,101.99,727,102.005,102.01,101.95,101.99,727,0.0,1.0
2025-11-21,102.235,102.25,102.16,102.25,757,102.235,102.25,102.16,102.25,757,0.0,1.0
2025-11-24,102.4129,102.42,102.33,102.34,4483,102.4129,102.42,102.33,102.34,4483,0.0,1.0
2025-11-25,102.6084,102.71,102.6084,102.71,576,102.6084,102.71,102.6084,102.71,576,0.0,1.0
2025-11-26,102.7562,102.7562,102.6583,102.66,635,102.7562,102.7562,102.6583,102.66,635,0.0,1.0