date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-09-03,23.356,25.03,22.99,25.03,1935,23.356,25.03,22.99,25.03,1935,0.0,1.0
2025-09-04,24.423,24.423,23.6,23.82,1712,24.423,24.423,23.6,23.82,1712,0.0,1.0
2025-09-05,22.9777,22.9777,22.03,22.03,589,22.9777,22.9777,22.03,22.03,589,0.0,1.0
2025-09-08,24.6536,25.36,23.73,23.73,752,24.6536,25.36,23.73,23.73,752,0.0,1.0
2025-09-09,25.0441,25.0441,25.0441,25.0441,134,25.0441,25.0441,25.0441,25.0441,134,0.0,1.0
2025-09-10,23.2345,23.2345,23.2345,23.2345,237,23.2345,23.2345,23.2345,23.2345,237,0.0,1.0
2025-09-11,25.3032,25.3032,25.189,25.189,215,25.3032,25.3032,25.189,25.189,215,0.0,1.0
2025-09-12,24.4081,24.4081,23.63,23.6804,522,24.4081,24.4081,23.63,23.6804,522,0.0,1.0
2025-09-15,23.562,24.7,23.562,24.7,1185,23.562,24.7,23.562,24.7,1185,0.0,1.0
2025-09-16,23.203,23.203,22.15,22.15,771,23.203,23.203,22.15,22.15,771,0.0,1.0
2025-09-17,21.7553,22.9711,21.7553,22.67,2700,21.7553,22.9711,21.7553,22.67,2700,0.0,1.0
2025-09-18,22.1325,22.4693,21.5769,22.4693,7744,22.1325,22.4693,21.5769,22.4693,7744,0.0,1.0
2025-09-19,24.0722,24.5394,22.36,22.36,30076,24.0722,24.5394,22.36,22.36,30076,0.0,1.0
2025-09-22,26.7331,27.4075,23.87,23.89,22750,26.7331,27.4075,23.87,23.89,22750,0.0,1.0
2025-09-23,26.5613,28.48,25.46,27.34,18346,26.5613,28.48,25.46,27.34,18346,0.0,1.0
2025-09-24,26.3624,29.09,26.06,27.31,11595,26.3624,29.09,26.06,27.31,11595,0.0,1.0
2025-09-25,28.8494,29.27,24.39,24.5,16972,28.8494,29.27,24.39,24.5,16972,0.0,1.0
2025-09-26,31.0139,31.59,27.57,31.59,17525,31.0139,31.59,27.57,31.59,17525,0.0,1.0
2025-09-29,32.421,32.421,30.4,31.13,16107,32.421,32.421,30.4,31.13,16107,0.0,1.0
2025-09-30,29.2666,33.96,28.81,32.0,14864,29.2666,33.96,28.81,32.0,14864,0.0,1.0
2025-10-01,26.6136,28.89,26.425,28.68,38513,26.6136,28.89,26.425,28.68,38513,0.0,1.0
2025-10-02,27.6413,27.85,26.1,27.22,30945,27.6413,27.85,26.1,27.22,30945,0.0,1.0
2025-10-03,26.9117,29.6,26.7,28.07,32753,26.9117,29.6,26.7,28.07,32753,0.0,1.0
2025-10-06,24.9819,27.5842,24.7,26.61,49014,24.9819,27.5842,24.7,26.61,49014,0.0,1.0
2025-10-07,21.7147,25.0,21.7147,25.0,60833,21.7147,25.0,21.7147,25.0,60833,0.0,1.0
2025-10-08,21.0869,21.2,17.0,19.11,153625,21.0869,21.2,17.0,19.11,153625,0.0,1.0
2025-10-09,20.81,23.23,20.0,23.23,96836,20.81,23.23,20.0,23.23,96836,0.0,1.0
2025-10-10,16.901,21.35,16.79,20.76,92528,16.901,21.35,16.79,20.76,92528,0.0,1.0
2025-10-13,17.8488,17.8533,16.2901,17.0,71954,17.8488,17.8533,16.2901,17.0,71954,0.0,1.0
2025-10-14,17.7491,18.381,15.86,16.67,22402,17.7491,18.381,15.86,16.67,22402,0.0,1.0
2025-10-15,17.5616,18.58,17.3951,17.9573,14605,17.5616,18.58,17.3951,17.9573,14605,0.0,1.0
2025-10-16,17.9059,18.35,16.47,18.35,16440,17.9059,18.35,16.47,18.35,16440,0.0,1.0
2025-10-17,15.82,16.9987,15.765,16.86,14920,15.82,16.9987,15.765,16.86,14920,0.0,1.0
2025-10-20,16.8968,16.9576,15.29,15.51,10027,16.8968,16.9576,15.29,15.51,10027,0.0,1.0
2025-10-21,15.9441,17.224,15.82,16.64,27002,15.9441,17.224,15.82,16.64,27002,0.0,1.0
2025-10-22,15.0,15.6,14.34,15.5,16592,15.0,15.6,14.34,15.5,16592,0.0,1.0
2025-10-23,15.6738,16.2579,14.89,14.89,11075,15.6738,16.2579,14.89,14.89,11075,0.0,1.0
2025-10-24,17.0086,17.17,16.26,16.48,9547,17.0086,17.17,16.26,16.48,9547,0.0,1.0
2025-10-27,17.2163,18.25,17.0,17.89,32420,17.2163,18.25,17.0,17.89,32420,0.0,1.0
2025-10-28,16.1922,16.7,15.95,16.7,17622,16.1922,16.7,15.95,16.7,17622,0.0,1.0
2025-10-29,15.3638,16.11,15.0,16.11,14573,15.3638,16.11,15.0,16.11,14573,0.0,1.0
2025-10-30,14.8925,15.205,14.72,14.81,5311,14.8925,15.205,14.72,14.81,5311,0.0,1.0
2025-10-31,14.8584,15.22,14.55,15.0,11780,14.8584,15.22,14.55,15.0,11780,0.0,1.0
2025-11-03,13.5395,14.6,13.49,14.6,23947,13.5395,14.6,13.49,14.6,23947,0.0,1.0
2025-11-04,11.9235,13.095,11.54,13.04,30853,11.9235,13.095,11.54,13.04,30853,0.0,1.0
2025-11-05,12.4713,12.4713,11.86,11.9899,22235,12.4713,12.4713,11.86,11.9899,22235,0.0,1.0
2025-11-06,11.7021,12.68,11.59,12.68,25245,11.7021,12.68,11.59,12.68,25245,0.0,1.0
2025-11-07,11.6,11.6,10.83,11.24,17935,11.6,11.6,10.83,11.24,17935,0.0,1.0
2025-11-10,11.788,12.28,11.66,12.28,16687,11.788,12.28,11.66,12.28,16687,0.0,1.0
2025-11-11,11.3485,11.62,11.2211,11.54,8053,11.3485,11.62,11.2211,11.54,8053,0.0,1.0
2025-11-12,11.9466,12.05,11.44,11.82,13767,11.9466,12.05,11.44,11.82,13767,0.0,1.0
2025-11-13,10.14,11.385,10.07,11.12,25543,10.14,11.385,10.07,11.12,25543,0.0,1.0
2025-11-14,9.2531,10.0754,9.25,9.56,16456,9.2531,10.0754,9.25,9.56,16456,0.0,1.0
2025-11-17,8.2125,8.92,7.910719,8.9,41112,8.2125,8.92,7.910719,8.9,41112,0.0,1.0
2025-11-18,8.6714,8.88,8.08,8.2,78156,8.6714,8.88,8.08,8.2,78156,0.0,1.0
2025-11-19,8.3461,8.93,7.911,8.93,17950,8.3461,8.93,7.911,8.93,17950,0.0,1.0
2025-11-20,8.3416,9.22,8.34,9.22,32920,8.3416,9.22,8.34,9.22,32920,0.0,1.0
2025-11-21,8.4023,8.5106,7.025,8.4,15156,8.4023,8.5106,7.025,8.4,15156,0.0,1.0
2025-11-24,9.2272,9.33,8.13,8.55,34977,9.2272,9.33,8.13,8.55,34977,0.0,1.0
2025-11-25,9.1998,9.29,8.64,8.81,96914,9.1998,9.29,8.64,8.81,96914,0.0,1.0
2025-11-26,10.6,10.67,10.1,10.59,67083,10.6,10.67,10.1,10.59,67083,0.0,1.0