date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-08-12,25.0994,25.25,24.4,24.98,23689,25.0994,25.25,24.4,24.98,23689,0.0,1.0
2025-08-13,24.9555,25.35,24.49,25.18,2409,24.9555,25.35,24.49,25.18,2409,0.0,1.0
2025-08-14,23.352,24.241,23.35,24.241,15743,23.352,24.241,23.35,24.241,15743,0.0,1.0
2025-08-15,24.2803,24.67,23.47,23.47,14213,24.2803,24.67,23.47,23.47,14213,0.0,1.0
2025-08-18,25.07,25.1006,24.63,24.63,2018,25.07,25.1006,24.63,24.63,2018,0.0,1.0
2025-08-19,25.0062,25.7,24.5817,25.3,8803,25.0062,25.7,24.5817,25.3,8803,0.0,1.0
2025-08-20,24.7766,24.7766,23.6176,24.58,2995,24.7766,24.7766,23.6176,24.58,2995,0.0,1.0
2025-08-21,25.0286,25.0286,24.2,24.4447,7089,25.0286,25.0286,24.2,24.4447,7089,0.0,1.0
2025-08-22,25.8041,26.25,24.9,24.9,6039,25.8041,26.25,24.9,24.9,6039,0.0,1.0
2025-08-25,24.7551,25.4563,24.6775,25.4563,6789,24.7551,25.4563,24.6775,25.4563,6789,0.0,1.0
2025-08-26,23.9639,24.4,23.9639,24.4,3670,23.9639,24.4,23.9639,24.4,3670,0.0,1.0
2025-08-27,25.8775,25.8775,24.47,24.89,12342,25.8775,25.8775,24.47,24.89,12342,0.0,1.0
2025-08-28,29.6029,29.6029,27.07,27.07,14167,29.6029,29.6029,27.07,27.07,14167,0.0,1.0
2025-08-29,27.7134,30.02,27.7134,29.19,3648,27.7134,30.02,27.7134,29.19,3648,0.0,1.0
2025-09-02,26.9355,27.0295,25.89,26.8931,3830,26.9355,27.0295,25.89,26.8931,3830,0.0,1.0
2025-09-03,26.0598,26.3,25.4201,26.3,10731,26.0598,26.3,25.4201,26.3,10731,0.0,1.0
2025-09-04,25.7778,25.7797,25.0234,25.58,5234,25.7778,25.7797,25.0234,25.58,5234,0.0,1.0
2025-09-05,27.4399,27.4399,26.31,26.7924,2847,27.4399,27.4399,26.31,26.7924,2847,0.0,1.0
2025-09-08,27.48,27.58,26.97,26.98,2860,27.48,27.58,26.97,26.98,2860,0.0,1.0
2025-09-09,29.213,29.2274,27.76,27.76,2466,29.213,29.2274,27.76,27.76,2466,0.0,1.0
2025-09-10,28.63,31.0791,28.63,29.51,5434,28.63,31.0791,28.63,29.51,5434,0.0,1.0
2025-09-11,28.6839,29.08,28.5963,28.63,4592,28.6839,29.08,28.5963,28.63,4592,0.0,1.0
2025-09-12,27.4276,28.8,27.4276,28.8,4011,27.4276,28.8,27.4276,28.8,4011,0.0,1.0
2025-09-15,28.3359,28.7009,27.45,28.26,10627,28.3359,28.7009,27.45,28.26,10627,0.0,1.0
2025-09-16,26.67,27.18,26.1653,26.825,21382,26.67,27.18,26.1653,26.825,21382,0.0,1.0
2025-09-17,26.6053,27.2699,26.01,27.09,9618,26.6053,27.2699,26.01,27.09,9618,0.0,1.0
2025-09-18,27.5402,27.5402,26.7583,26.995,6342,27.5402,27.5402,26.7583,26.995,6342,0.0,1.0
2025-09-19,28.5,28.5,27.46,27.66,15544,28.5,28.5,27.46,27.66,15544,0.0,1.0
2025-09-22,28.1596,29.49,26.8215,29.49,16163,28.1596,29.49,26.8215,29.49,16163,0.0,1.0
2025-09-23,27.7688,28.78,27.46,28.05,13072,27.7688,28.78,27.46,28.05,13072,0.0,1.0
2025-09-24,27.32,28.1465,26.9,27.99,2490,27.32,28.1465,26.9,27.99,2490,0.0,1.0
2025-09-25,27.357,27.51,26.0,26.85,5693,27.357,27.51,26.0,26.85,5693,0.0,1.0
2025-09-26,28.3732,28.7,27.6,28.0759,8076,28.3732,28.7,27.6,28.0759,8076,0.0,1.0
2025-09-29,31.0436,31.58,28.83,29.09,42789,31.0436,31.58,28.83,29.09,42789,0.0,1.0
2025-09-30,29.6682,30.215,28.69,30.215,21047,29.6682,30.215,28.69,30.215,21047,0.0,1.0
2025-10-01,33.918,34.5058,31.0638,31.51,23204,33.918,34.5058,31.0638,31.51,23204,0.0,1.0
2025-10-02,33.3896,34.31,33.0,34.03,13851,33.3896,34.31,33.0,34.03,13851,0.0,1.0
2025-10-03,33.42,35.0,33.42,33.6,24757,33.42,35.0,33.42,33.6,24757,0.0,1.0
2025-10-06,36.1,36.52,34.73,34.73,15620,36.1,36.52,34.73,34.73,15620,0.0,1.0
2025-10-07,34.63,35.68,33.9509,35.68,26252,34.63,35.68,33.9509,35.68,26252,0.0,1.0
2025-10-08,39.05,39.3566,35.0,35.43,17928,39.05,39.3566,35.0,35.43,17928,0.0,1.0
2025-10-09,39.27,39.5796,38.05,39.06,13015,39.27,39.5796,38.05,39.06,13015,0.0,1.0
2025-10-10,36.3179,39.91,36.1,39.66,10582,36.3179,39.91,36.1,39.66,10582,0.0,1.0
2025-10-13,38.8446,38.9,36.8,38.19,22106,38.8446,38.9,36.8,38.19,22106,0.0,1.0
2025-10-14,37.2382,37.8093,36.57,36.57,5908,37.2382,37.8093,36.57,36.57,5908,0.0,1.0
2025-10-15,36.7382,37.0548,35.88,36.9739,9919,36.7382,37.0548,35.88,36.9739,9919,0.0,1.0
2025-10-16,32.86,38.47,32.64,38.43,21763,32.86,38.47,32.64,38.43,21763,0.0,1.0
2025-10-17,33.4399,34.6832,33.4399,34.18,33109,33.4399,34.6832,33.4399,34.18,33109,0.0,1.0
2025-10-20,35.01,35.642,34.69,35.25,9567,35.01,35.642,34.69,35.25,9567,0.0,1.0
2025-10-21,34.9041,35.93,34.7228,34.7228,5701,34.9041,35.93,34.7228,34.7228,5701,0.0,1.0
2025-10-22,33.9915,34.59,33.26,34.475,8616,33.9915,34.59,33.26,34.475,8616,0.0,1.0
2025-10-23,35.11,35.19,33.6875,34.66,20672,35.11,35.19,33.6875,34.66,20672,0.0,1.0
2025-10-24,34.9982,36.5225,34.95,36.41,9983,34.9982,36.5225,34.95,36.41,9983,0.0,1.0
2025-10-27,35.5608,36.1999,35.05,36.1999,8367,35.5608,36.1999,35.05,36.1999,8367,0.0,1.0
2025-10-28,35.332,35.6912,35.2,35.57,5144,35.332,35.6912,35.2,35.57,5144,0.0,1.0
2025-10-29,34.68,35.0288,34.0,35.0,7839,34.68,35.0288,34.0,35.0,7839,0.0,1.0
2025-10-30,35.1961,35.98,33.88,34.0,6474,35.1961,35.98,33.88,34.0,6474,0.0,1.0
2025-10-31,37.63,38.013,36.48,37.05,15034,37.63,38.013,36.48,37.05,15034,0.0,1.0
2025-11-03,37.4468,38.81,37.06,38.81,22463,37.4468,38.81,37.06,38.81,22463,0.0,1.0
2025-11-04,35.3171,37.6302,34.61,35.4,27294,35.3171,37.6302,34.61,35.4,27294,0.0,1.0
2025-11-05,34.149,35.57,34.149,35.41,7476,34.149,35.57,34.149,35.41,7476,0.0,1.0
2025-11-06,49.86,51.54,43.0,43.0,177888,49.86,51.54,43.0,43.0,177888,0.0,1.0
2025-11-07,49.986,49.986,44.94,46.83,29788,49.986,49.986,44.94,46.83,29788,0.0,1.0
2025-11-10,54.5152,55.23,51.01,52.4461,37745,54.5152,55.23,51.01,52.4461,37745,0.0,1.0
2025-11-11,53.4857,55.51,53.01,54.51,12541,53.4857,55.51,53.01,54.51,12541,0.0,1.0
2025-11-12,49.69,53.78,48.85,53.78,9946,49.69,53.78,48.85,53.78,9946,0.0,1.0
2025-11-13,47.29,49.37,47.1201,48.42,7683,47.29,49.37,47.1201,48.42,7683,0.0,1.0
2025-11-14,46.6532,48.03,44.2,45.66,5278,46.6532,48.03,44.2,45.66,5278,0.0,1.0
2025-11-17,44.2404,46.7,43.72,46.7,3841,44.2404,46.7,43.72,46.7,3841,0.0,1.0
2025-11-18,42.4922,42.9222,42.1,42.35,4004,42.4922,42.9222,42.1,42.35,4004,0.0,1.0
2025-11-19,42.2752,43.3,42.0,42.0,5851,42.2752,43.3,42.0,42.0,5851,0.0,1.0
2025-11-20,34.22,42.2,33.8301,42.2,28213,34.22,42.2,33.8301,42.2,28213,0.0,1.0
2025-11-21,33.2728,34.19,31.0,34.1,11168,33.2728,34.19,31.0,34.1,11168,0.0,1.0
2025-11-24,33.7841,34.23,32.945,33.515,4009,33.7841,34.23,32.945,33.515,4009,0.0,1.0
2025-11-25,33.9934,34.95,33.0601,34.95,7991,33.9934,34.95,33.0601,34.95,7991,0.0,1.0
2025-11-26,33.6257,34.685,33.4927,34.685,5948,33.6257,34.685,33.4927,34.685,5948,0.0,1.0