date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-09-04,21.1237,21.14,20.8899,20.95,9136,21.1237,21.14,20.8899,20.95,9136,0.0,1.0
2025-09-05,21.5854,22.18,21.07,22.0,19062,21.5854,22.18,21.07,22.0,19062,0.0,1.0
2025-09-08,20.7005,21.9699,20.7005,21.89,8528,20.7005,21.9699,20.7005,21.89,8528,0.0,1.0
2025-09-09,21.258,21.443,20.612,20.612,8289,21.258,21.443,20.612,20.612,8289,0.0,1.0
2025-09-10,23.9792,24.159,22.4287,22.96,40235,23.9792,24.159,22.4287,22.96,40235,0.0,1.0
2025-09-11,24.7709,25.6699,24.001,24.48,50800,24.7709,25.6699,24.001,24.48,50800,0.0,1.0
2025-09-12,20.2889,23.441,20.181,23.38,313249,20.2889,23.441,20.181,23.38,313249,0.0,1.0
2025-09-15,21.9104,22.3723,20.3,20.38,110163,21.9104,22.3723,20.3,20.38,110163,0.0,1.0
2025-09-16,20.9957,22.39,20.61,21.91,76844,20.9957,22.39,20.61,21.91,76844,0.0,1.0
2025-09-17,21.0744,21.28,19.93,21.16,45996,21.0744,21.28,19.93,21.16,45996,0.0,1.0
2025-09-18,22.2163,22.24,21.4,21.7,106816,22.2163,22.24,21.4,21.7,106816,0.0,1.0
2025-09-19,23.1259,23.28,22.28,22.92,55730,23.1259,23.28,22.28,22.92,55730,0.0,1.0
2025-09-22,21.8641,22.97,21.76,22.89,67410,21.8641,22.97,21.76,22.89,67410,0.0,1.0
2025-09-23,21.3641,22.221,21.1,21.73,24472,21.3641,22.221,21.1,21.73,24472,0.0,1.0
2025-09-24,20.9601,21.1801,20.62,21.1801,22218,20.9601,21.1801,20.62,21.1801,22218,0.0,1.0
2025-09-25,21.0869,21.17,19.97,20.43,41771,21.0869,21.17,19.97,20.43,41771,0.0,1.0
2025-09-26,20.9293,21.25,20.46,21.25,15573,20.9293,21.25,20.46,21.25,15573,0.0,1.0
2025-09-29,21.0769,22.37,20.95,21.52,53570,21.0769,22.37,20.95,21.52,53570,0.0,1.0
2025-09-30,21.8448,21.845,21.12,21.18,27512,21.8448,21.845,21.12,21.18,27512,0.0,1.0
2025-10-01,22.9244,23.05,21.15,21.15,41157,22.9244,23.05,21.15,21.15,41157,0.0,1.0
2025-10-02,21.444,23.39,20.46,23.39,147686,21.444,23.39,20.46,23.39,147686,0.0,1.0
2025-10-03,21.7217,22.77,21.41,21.76,48563,21.7217,22.77,21.41,21.76,48563,0.0,1.0
2025-10-06,22.9465,24.15,22.88,23.49,112053,22.9465,24.15,22.88,23.49,112053,0.0,1.0
2025-10-07,21.5459,23.45,21.0,23.3,63966,21.5459,23.45,21.0,23.3,63966,0.0,1.0
2025-10-08,25.2391,25.5,22.301,22.301,217181,25.2391,25.5,22.301,22.301,217181,0.0,1.0
2025-10-09,25.5386,25.88,24.36,24.94,126793,25.5386,25.88,24.36,24.94,126793,0.0,1.0
2025-10-10,24.1757,26.84,23.97,25.92,260946,24.1757,26.84,23.97,25.92,260946,0.0,1.0
2025-10-13,22.0457,26.27,21.41,26.27,210167,22.0457,26.27,21.41,26.27,210167,0.0,1.0
2025-10-14,19.47,20.85,18.9262,20.58,205811,19.47,20.85,18.9262,20.58,205811,0.0,1.0
2025-10-15,20.7074,21.23,19.88,20.06,126346,20.7074,21.23,19.88,20.06,126346,0.0,1.0
2025-10-16,21.4,21.87,20.84,21.01,114299,21.4,21.87,20.84,21.01,114299,0.0,1.0
2025-10-17,20.5381,20.83,19.54,20.6,99341,20.5381,20.83,19.54,20.6,99341,0.0,1.0
2025-10-20,21.4856,22.41,21.46,21.54,67736,21.4856,22.41,21.46,21.54,67736,0.0,1.0
2025-10-21,21.3865,21.829,20.871,21.35,33628,21.3865,21.829,20.871,21.35,33628,0.0,1.0
2025-10-22,21.5162,21.77,20.1,21.47,56113,21.5162,21.77,20.1,21.47,56113,0.0,1.0
2025-10-23,23.3422,23.67,21.75,21.75,94744,23.3422,23.67,21.75,21.75,94744,0.0,1.0
2025-10-24,23.7572,24.23,23.33,23.75,64945,23.7572,24.23,23.33,23.75,64945,0.0,1.0
2025-10-27,24.48,24.79,24.1013,24.15,48401,24.48,24.79,24.1013,24.15,48401,0.0,1.0
2025-10-28,24.5649,25.0796,23.27,24.39,68417,24.5649,25.0796,23.27,24.39,68417,0.0,1.0
2025-10-29,26.1922,26.23,24.61,24.72,95482,26.1922,26.23,24.61,24.72,95482,0.0,1.0
2025-10-30,25.0209,26.9704,24.97,26.31,62023,25.0209,26.9704,24.97,26.31,62023,0.0,1.0
2025-10-31,24.7412,26.16,24.202,25.43,66739,24.7412,26.16,24.202,25.43,66739,0.0,1.0
2025-11-03,24.74,25.6,24.0,25.54,91238,24.74,25.6,24.0,25.54,91238,0.0,1.0
2025-11-04,23.38,24.485,22.87,23.1,175387,23.38,24.485,22.87,23.1,175387,0.0,1.0
2025-11-05,19.4365,21.59,19.37,20.07,315302,19.4365,21.59,19.37,20.07,315302,0.0,1.0
2025-11-06,17.6157,19.66,17.28,19.44,140035,17.6157,19.66,17.28,19.44,140035,0.0,1.0
2025-11-07,17.84,18.41,17.2,17.2,95981,17.84,18.41,17.2,17.2,95981,0.0,1.0
2025-11-10,18.5,18.86,17.81,18.63,53252,18.5,18.86,17.81,18.63,53252,0.0,1.0
2025-11-11,17.8288,18.135,17.315,18.01,29520,17.8288,18.135,17.315,18.01,29520,0.0,1.0
2025-11-12,17.8384,18.04,17.595,18.04,19811,17.8384,18.04,17.595,18.04,19811,0.0,1.0
2025-11-13,16.5593,17.91,16.371,17.77,54991,16.5593,17.91,16.371,17.77,54991,0.0,1.0
2025-11-14,16.7989,17.8,15.36,15.36,71815,16.7989,17.8,15.36,15.36,71815,0.0,1.0
2025-11-17,15.7661,17.24,15.3499,17.0,34064,15.7661,17.24,15.3499,17.0,34064,0.0,1.0
2025-11-18,14.8619,15.59,14.72,15.59,46569,14.8619,15.59,14.72,15.59,46569,0.0,1.0
2025-11-19,15.1162,15.51,14.76,14.83,26320,15.1162,15.51,14.76,14.83,26320,0.0,1.0
2025-11-20,13.9013,16.76,13.79,16.31,63022,13.9013,16.76,13.79,16.31,63022,0.0,1.0
2025-11-21,13.3498,13.85,12.831,13.65,66715,13.3498,13.85,12.831,13.65,66715,0.0,1.0
2025-11-24,14.4694,14.4694,13.59,13.71,37690,14.4694,14.4694,13.59,13.71,37690,0.0,1.0
2025-11-25,15.1166,15.3181,14.5383,14.68,82540,15.1166,15.3181,14.5383,14.68,82540,0.0,1.0
2025-11-26,15.77,16.21,15.2001,16.21,43925,15.77,16.21,15.2001,16.21,43925,0.0,1.0