date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-08-25,38.7009,38.77,38.68,38.74,2188,38.7009,38.77,38.68,38.74,2188,0.0,1.0
2025-08-26,38.6332,38.67,38.47,38.47,2257,38.6332,38.67,38.47,38.47,2257,0.0,1.0
2025-08-27,38.7383,38.79,38.5599,38.56,1746,38.7383,38.79,38.5599,38.56,1746,0.0,1.0
2025-08-28,38.8078,39.18,38.76,38.79,4388,38.8078,39.18,38.76,38.79,4388,0.0,1.0
2025-08-29,38.7399,38.76,38.6998,38.6998,2790,38.7399,38.76,38.6998,38.6998,2790,0.0,1.0
2025-09-02,38.6455,38.6455,38.42,38.59,5864,38.6455,38.6455,38.42,38.59,5864,0.0,1.0
2025-09-03,38.6248,38.6248,38.51,38.51,319,38.6248,38.6248,38.51,38.51,319,0.0,1.0
2025-09-04,38.7688,38.7688,38.725,38.75,3221,38.7688,38.7688,38.725,38.75,3221,0.0,1.0
2025-09-05,38.6921,38.6921,38.6921,38.6921,83,38.6921,38.6921,38.6921,38.6921,83,0.0,1.0
2025-09-08,38.84,38.84,38.68,38.7,11152,38.84,38.84,38.68,38.7,11152,0.0,1.0
2025-09-09,38.842,38.88,38.77,38.88,5117,38.842,38.88,38.77,38.88,5117,0.0,1.0
2025-09-10,39.3688,39.51,39.2703,39.45,3067,39.3688,39.51,39.2703,39.45,3067,0.0,1.0
2025-09-11,39.7261,39.7263,39.54,39.54,407,39.7261,39.7263,39.54,39.54,407,0.0,1.0
2025-09-12,39.3572,39.48,39.3572,39.45,475,39.3572,39.48,39.3572,39.45,475,0.0,1.0
2025-09-15,39.3658,39.3658,39.3658,39.3658,276,39.3658,39.3658,39.3658,39.3658,276,0.0,1.0
2025-09-16,39.3819,39.3819,39.3819,39.3819,8,39.3819,39.3819,39.3819,39.3819,8,0.0,1.0
2025-09-17,39.345,39.345,39.345,39.345,7,39.345,39.345,39.345,39.345,7,0.0,1.0
2025-09-18,39.465,39.47,39.405,39.43,2300,39.465,39.47,39.405,39.43,2300,0.0,1.0
2025-09-19,39.5396,39.5396,39.3796,39.3796,2463,39.5396,39.5396,39.3796,39.3796,2463,0.0,1.0
2025-09-22,39.7411,39.7411,39.7411,39.7411,26,39.7411,39.7411,39.7411,39.7411,26,0.0,1.0
2025-09-23,39.7491,40.04,39.7491,40.01,1458,39.7491,40.04,39.7491,40.01,1458,0.0,1.0
2025-09-24,39.695,39.73,39.69,39.71,2309,39.695,39.73,39.69,39.71,2309,0.0,1.0
2025-09-25,39.505,39.505,39.505,39.505,36,39.505,39.505,39.505,39.505,36,0.0,1.0
2025-09-26,39.595,39.595,39.52,39.52,2547,39.595,39.595,39.52,39.52,2547,0.0,1.0
2025-09-29,39.7318,39.78,39.7,39.78,4936,39.7318,39.78,39.7,39.78,4936,0.0,1.0
2025-09-30,39.88,39.88,39.8584,39.8584,237,39.88,39.88,39.8584,39.8584,237,0.0,1.0
2025-10-01,40.2664,40.2664,40.2664,40.2664,41,40.2664,40.2664,40.2664,40.2664,41,0.0,1.0
2025-10-02,40.13,40.13,40.02,40.03,369,40.13,40.13,40.02,40.03,369,0.0,1.0
2025-10-03,40.495,40.495,40.495,40.495,41,40.495,40.495,40.495,40.495,41,0.0,1.0
2025-10-06,40.555,40.57,40.555,40.57,738,40.555,40.57,40.555,40.57,738,0.0,1.0
2025-10-07,40.2197,40.5,40.2197,40.5,1241,40.2197,40.5,40.2197,40.5,1241,0.0,1.0
2025-10-08,40.3674,40.44,40.3674,40.39,2564,40.3674,40.44,40.3674,40.39,2564,0.0,1.0
2025-10-09,40.2176,40.35,40.2176,40.3,9199,40.2176,40.35,40.2176,40.3,9199,0.0,1.0
2025-10-10,39.6963,39.91,39.6963,39.78,9050,39.6963,39.91,39.6963,39.78,9050,0.0,1.0
2025-10-13,40.15,40.15,40.15,40.15,36,40.15,40.15,40.15,40.15,36,0.0,1.0
2025-10-14,40.295,40.295,40.1399,40.14,1300,40.295,40.295,40.1399,40.14,1300,0.0,1.0
2025-10-15,40.2249,40.42,40.13,40.42,2317,40.2249,40.42,40.13,40.42,2317,0.0,1.0
2025-10-16,40.11,40.37,40.11,40.37,207,40.11,40.37,40.11,40.37,207,0.0,1.0
2025-10-17,40.2369,40.2369,40.0036,40.1,2441,40.2369,40.2369,40.0036,40.1,2441,0.0,1.0
2025-10-20,40.4174,40.45,40.38,40.38,47879,40.4174,40.45,40.38,40.38,47879,0.0,1.0
2025-10-21,40.2098,40.23,40.2,40.23,10032,40.2098,40.23,40.2,40.23,10032,0.0,1.0
2025-10-22,40.2278,40.2278,40.2278,40.2278,7,40.2278,40.2278,40.2278,40.2278,7,0.0,1.0
2025-10-23,40.2687,40.31,40.185,40.2006,3091,40.2687,40.31,40.185,40.2006,3091,0.0,1.0
2025-10-24,40.256,40.256,40.256,40.256,2,40.256,40.256,40.256,40.256,2,0.0,1.0
2025-10-27,40.3874,40.3874,40.33,40.33,107,40.3874,40.3874,40.33,40.33,107,0.0,1.0
2025-10-28,40.1983,40.2701,40.1983,40.27,301,40.1983,40.2701,40.1983,40.27,301,0.0,1.0
2025-10-29,39.3182,39.69,39.3182,39.53,10891,39.3182,39.69,39.3182,39.53,10891,0.0,1.0
2025-10-30,39.2257,39.48,39.2257,39.44,8249,39.2257,39.48,39.2257,39.44,8249,0.0,1.0
2025-10-31,39.5454,39.5454,39.21,39.21,669,39.5454,39.5454,39.21,39.21,669,0.0,1.0
2025-11-03,39.5005,39.5005,39.43,39.48,1135,39.5005,39.5005,39.43,39.48,1135,0.0,1.0
2025-11-04,39.1581,39.1581,39.1208,39.1208,533,39.1581,39.1581,39.1208,39.1208,533,0.0,1.0
2025-11-05,39.136,39.136,39.136,39.136,86,39.136,39.136,39.136,39.136,86,0.0,1.0
2025-11-06,38.9012,38.9012,38.9012,38.9012,7,38.9012,38.9012,38.9012,38.9012,7,0.0,1.0
2025-11-07,38.885,38.885,38.885,38.885,137,38.885,38.885,38.885,38.885,137,0.0,1.0
2025-11-10,39.3548,39.3548,39.3548,39.3548,9,39.3548,39.3548,39.3548,39.3548,9,0.0,1.0
2025-11-11,39.7261,39.7261,39.7261,39.7261,7,39.7261,39.7261,39.7261,39.7261,7,0.0,1.0
2025-11-12,40.0472,40.0472,40.0472,40.0472,6,40.0472,40.0472,40.0472,40.0472,6,0.0,1.0
2025-11-13,39.4684,39.5199,39.4684,39.5,651,39.4684,39.5199,39.4684,39.5,651,0.0,1.0
2025-11-14,39.3307,39.3307,39.3307,39.3307,38,39.3307,39.3307,39.3307,39.3307,38,0.0,1.0
2025-11-17,38.9384,38.9384,38.9384,38.9384,9,38.9384,38.9384,38.9384,38.9384,9,0.0,1.0
2025-11-18,38.8713,38.962,38.68,38.68,2005,38.8713,38.962,38.68,38.68,2005,0.0,1.0
2025-11-19,38.565,38.565,38.565,38.565,7,38.565,38.565,38.565,38.565,7,0.0,1.0
2025-11-20,38.3125,38.57,38.3125,38.57,1472,38.3125,38.57,38.3125,38.57,1472,0.0,1.0
2025-11-21,38.9158,38.9158,38.5962,38.5962,169,38.9158,38.9158,38.5962,38.5962,169,0.0,1.0
2025-11-24,39.1347,39.1347,39.1347,39.1347,12,39.1347,39.1347,39.1347,39.1347,12,0.0,1.0
2025-11-25,39.74,39.74,39.665,39.665,617,39.74,39.74,39.665,39.665,617,0.0,1.0
2025-11-26,40.0,40.0,40.0,40.0,112,40.0,40.0,40.0,40.0,112,0.0,1.0