date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-08-14,30.0773,30.0773,30.03,30.03,100283,30.0773,30.0773,30.03,30.03,100283,0.0,1.0
2025-08-15,30.145,30.145,30.145,30.145,58,30.145,30.145,30.145,30.145,58,0.0,1.0
2025-08-18,30.15,30.19,30.15,30.19,101,30.15,30.19,30.15,30.19,101,0.0,1.0
2025-08-19,30.0515,30.13,30.0131,30.0131,699,30.0515,30.13,30.0131,30.0131,699,0.0,1.0
2025-08-20,29.79,29.79,29.79,29.79,53,29.79,29.79,29.79,29.79,53,0.0,1.0
2025-08-21,29.815,29.815,29.815,29.815,53,29.815,29.815,29.815,29.815,53,0.0,1.0
2025-08-22,30.11,30.11,29.55,29.55,1670,30.11,30.11,29.55,29.55,1670,0.0,1.0
2025-08-25,30.0615,30.0615,30.0615,30.0615,31,30.0615,30.0615,30.0615,30.0615,31,0.0,1.0
2025-08-26,30.2505,30.2505,30.19,30.19,103,30.2505,30.2505,30.19,30.19,103,0.0,1.0
2025-08-27,30.4561,30.4561,30.4561,30.4561,2,30.4561,30.4561,30.4561,30.4561,2,0.0,1.0
2025-08-28,30.5102,30.5102,30.5102,30.5102,10,30.5102,30.5102,30.5102,30.5102,10,0.0,1.0
2025-08-29,30.4453,30.4453,30.4453,30.4453,101,30.4453,30.4453,30.4453,30.4453,101,0.0,1.0
2025-09-02,30.8055,30.8055,30.45,30.45,561,30.8055,30.8055,30.45,30.45,561,0.0,1.0
2025-09-03,30.7282,30.765,30.68,30.7622,483,30.7282,30.765,30.68,30.7622,483,0.0,1.0
2025-09-04,30.995,30.995,30.86,30.86,2035,30.995,30.995,30.86,30.86,2035,0.0,1.0
2025-09-05,30.7567,31.02,30.7567,30.99,1947,30.7567,31.02,30.7567,30.99,1947,0.0,1.0
2025-09-08,30.6591,30.6591,30.6591,30.6591,163,30.6591,30.6591,30.6591,30.6591,163,0.0,1.0
2025-09-09,30.7264,30.7264,30.7264,30.7264,1,30.7264,30.7264,30.7264,30.7264,1,0.0,1.0
2025-09-10,30.8171,30.8171,30.8171,30.8171,8,30.8171,30.8171,30.8171,30.8171,8,0.0,1.0
2025-09-11,30.883,30.883,30.883,30.883,10,30.883,30.883,30.883,30.883,10,0.0,1.0
2025-09-12,30.8217,30.8217,30.8217,30.8217,50,30.8217,30.8217,30.8217,30.8217,50,0.0,1.0
2025-09-15,30.9891,30.9891,30.9891,30.9891,162,30.9891,30.9891,30.9891,30.9891,162,0.0,1.0
2025-09-16,30.9383,30.9383,30.9383,30.9383,81,30.9383,30.9383,30.9383,30.9383,81,0.0,1.0
2025-09-17,30.7818,30.9,30.77,30.85,8020,30.7818,30.9,30.77,30.85,8020,0.0,1.0
2025-09-18,30.8118,30.8266,30.8118,30.8266,858,30.8118,30.8266,30.8118,30.8266,858,0.0,1.0
2025-09-19,30.8651,30.8651,30.7299,30.73,631,30.8651,30.8651,30.7299,30.73,631,0.0,1.0
2025-09-22,30.9799,30.9799,30.9799,30.9799,128,30.9799,30.9799,30.9799,30.9799,128,0.0,1.0
2025-09-23,30.9733,30.9733,30.9733,30.9733,227,30.9733,30.9733,30.9733,30.9733,227,0.0,1.0
2025-09-24,30.7771,30.7771,30.7771,30.7771,184,30.7771,30.7771,30.7771,30.7771,184,0.0,1.0
2025-09-25,30.7628,30.77,30.6954,30.71,1513,30.7628,30.77,30.6954,30.71,1513,0.0,1.0
2025-09-26,30.6947,30.6947,30.6947,30.6947,283,30.6947,30.6947,30.6947,30.6947,283,0.0,1.0
2025-09-29,31.1843,31.2596,31.11,31.11,576,31.1843,31.2596,31.11,31.11,576,0.0,1.0
2025-09-30,31.396,31.396,31.21,31.22,648,31.396,31.396,31.21,31.22,648,0.0,1.0
2025-10-01,31.4019,31.4292,31.35,31.35,696,31.4019,31.4292,31.35,31.35,696,0.0,1.0
2025-10-02,31.4098,31.4098,31.4098,31.4098,174,31.4098,31.4098,31.4098,31.4098,174,0.0,1.0
2025-10-03,31.5793,31.5793,31.5793,31.5793,225,31.5793,31.5793,31.5793,31.5793,225,0.0,1.0
2025-10-06,32.0604,32.0604,32.0604,32.0604,21,32.0604,32.0604,32.0604,32.0604,21,0.0,1.0
2025-10-07,32.0563,32.75,32.0563,32.75,3049,32.0563,32.75,32.0563,32.75,3049,0.0,1.0
2025-10-08,32.3949,32.4599,32.3949,32.4599,375,32.3949,32.4599,32.3949,32.4599,375,0.0,1.0
2025-10-09,32.3948,32.3948,32.33,32.33,1212,32.3948,32.3948,32.33,32.33,1212,0.0,1.0
2025-10-10,31.8178,32.58,31.8178,32.5,1068,31.8178,32.58,31.8178,32.5,1068,0.0,1.0
2025-10-13,32.6402,32.6402,32.33,32.33,1446,32.6402,32.6402,32.33,32.33,1446,0.0,1.0
2025-10-14,32.7594,32.7594,32.48,32.48,565,32.7594,32.7594,32.48,32.48,565,0.0,1.0
2025-10-15,32.9335,33.275,32.9335,33.07,731,32.9335,33.275,32.9335,33.07,731,0.0,1.0
2025-10-16,33.1842,33.1842,33.18,33.18,1165,33.1842,33.1842,33.18,33.18,1165,0.0,1.0
2025-10-17,32.9569,32.9569,32.8,32.88,2028,32.9569,32.9569,32.8,32.88,2028,0.0,1.0
2025-10-20,33.7418,33.7418,33.37,33.37,1756,33.7418,33.7418,33.37,33.37,1756,0.0,1.0
2025-10-21,33.3089,33.39,33.3,33.35,4414,33.3089,33.39,33.3,33.35,4414,0.0,1.0
2025-10-22,32.8051,32.84,32.8051,32.84,247,32.8051,32.84,32.8051,32.84,247,0.0,1.0
2025-10-23,33.007,33.007,33.007,33.007,1,33.007,33.007,33.007,33.007,1,0.0,1.0
2025-10-24,33.323,33.395,33.323,33.34,205,33.323,33.395,33.323,33.34,205,0.0,1.0
2025-10-27,33.3836,33.3836,33.27,33.27,322,33.3836,33.3836,33.27,33.27,322,0.0,1.0
2025-10-28,33.4152,33.4152,33.4152,33.4152,7,33.4152,33.4152,33.4152,33.4152,7,0.0,1.0
2025-10-29,33.212,33.66,33.212,33.66,600,33.212,33.66,33.212,33.66,600,0.0,1.0
2025-10-30,33.1449,33.1449,33.1449,33.1449,86,33.1449,33.1449,33.1449,33.1449,86,0.0,1.0
2025-10-31,33.2388,33.2388,33.2388,33.2388,61,33.2388,33.2388,33.2388,33.2388,61,0.0,1.0
2025-11-03,33.2046,33.2046,33.2046,33.2046,52,33.2046,33.2046,33.2046,33.2046,52,0.0,1.0
2025-11-04,32.9084,32.9084,32.89,32.89,590,32.9084,32.9084,32.89,32.89,590,0.0,1.0
2025-11-05,33.0624,33.0624,33.0624,33.0624,17,33.0624,33.0624,33.0624,33.0624,17,0.0,1.0
2025-11-06,32.8,32.87,32.8,32.87,1257,32.8,32.87,32.8,32.87,1257,0.0,1.0
2025-11-07,32.7044,32.7044,32.5,32.56,1524,32.7044,32.7044,32.5,32.56,1524,0.0,1.0
2025-11-10,33.2907,33.2907,33.2907,33.2907,3,33.2907,33.2907,33.2907,33.2907,3,0.0,1.0
2025-11-11,33.5168,33.5168,33.37,33.37,431,33.5168,33.5168,33.37,33.37,431,0.0,1.0
2025-11-12,33.7676,33.7676,33.7676,33.7676,44,33.7676,33.7676,33.7676,33.7676,44,0.0,1.0
2025-11-13,32.9409,33.54,32.9409,33.54,307,32.9409,33.54,32.9409,33.54,307,0.0,1.0
2025-11-14,32.6791,32.6791,32.6791,32.6791,3,32.6791,32.6791,32.6791,32.6791,3,0.0,1.0
2025-11-17,32.2543,32.2543,32.2543,32.2543,16,32.2543,32.2543,32.2543,32.2543,16,0.0,1.0
2025-11-18,32.2593,32.28,32.12,32.12,202,32.2593,32.28,32.12,32.12,202,0.0,1.0
2025-11-19,32.6464,32.6464,32.44,32.5,744,32.6464,32.6464,32.44,32.5,744,0.0,1.0
2025-11-20,32.327,32.327,32.327,32.327,3,32.327,32.327,32.327,32.327,3,0.0,1.0
2025-11-21,32.2919,32.35,32.2919,32.35,1320,32.2919,32.35,32.2919,32.35,1320,0.0,1.0
2025-11-24,32.9114,32.9114,32.6,32.6,1000,32.9114,32.9114,32.6,32.6,1000,0.0,1.0
2025-11-25,33.0182,33.0182,33.0182,33.0182,101,33.0182,33.0182,33.0182,33.0182,101,0.0,1.0
2025-11-26,33.1594,33.1594,33.1594,33.1594,132,33.1594,33.1594,33.1594,33.1594,132,0.0,1.0