date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-09-02,22.82,24.51,22.0,23.73,649874,22.82,24.51,22.0,23.73,649874,0.0,1.0
2025-09-03,22.58,23.2,21.52,21.52,608717,22.58,23.2,21.52,21.52,608717,0.0,1.0
2025-09-04,22.69,22.885,22.01,22.01,339699,22.69,22.885,22.01,22.01,339699,0.0,1.0
2025-09-05,22.35,22.88,22.12,22.76,217966,22.35,22.88,22.12,22.76,217966,0.0,1.0
2025-09-08,20.93,22.5,20.76,22.35,296705,20.93,22.5,20.76,22.35,296705,0.0,1.0
2025-09-09,19.7,20.57,19.06,20.4,264270,19.7,20.57,19.06,20.4,264270,0.0,1.0
2025-09-10,18.86,19.61,18.4,19.61,152847,18.86,19.61,18.4,19.61,152847,0.0,1.0
2025-09-11,17.38,18.6,17.34,18.51,172689,17.38,18.6,17.34,18.51,172689,0.0,1.0
2025-09-12,16.4,17.15,16.25,17.12,151402,16.4,17.15,16.25,17.12,151402,0.0,1.0
2025-09-15,16.11,16.89,15.545,16.66,126127,16.11,16.89,15.545,16.66,126127,0.0,1.0
2025-09-16,17.46,17.963,16.19,16.19,146801,17.46,17.963,16.19,16.19,146801,0.0,1.0
2025-09-17,18.55,19.25,18.06,18.22,160304,18.55,19.25,18.06,18.22,160304,0.0,1.0
2025-09-18,20.03,20.24,19.25,19.6,187684,20.03,20.24,19.25,19.6,187684,0.0,1.0
2025-09-19,21.75,22.24,20.8,20.8,206952,21.75,22.24,20.8,20.8,206952,0.0,1.0
2025-09-22,21.74,22.5,21.12,22.39,152554,21.74,22.5,21.12,22.39,152554,0.0,1.0
2025-09-23,21.28,21.89,21.0,21.6,149544,21.28,21.89,21.0,21.6,149544,0.0,1.0
2025-09-24,21.6,22.87,21.35,21.41,122045,21.6,22.87,21.35,21.41,122045,0.0,1.0
2025-09-25,23.44,23.44,21.0,21.7,186041,23.44,23.44,21.0,21.7,186041,0.0,1.0
2025-09-26,24.1,25.28,23.0533,23.51,210906,24.1,25.28,23.0533,23.51,210906,0.0,1.0
2025-09-29,23.4,25.0,23.02,24.99,185223,23.4,25.0,23.02,24.99,185223,0.0,1.0
2025-09-30,24.01,24.12,22.2655,23.48,164303,24.01,24.12,22.2655,23.48,164303,0.0,1.0
2025-10-01,23.305,23.9063,22.7552,23.71,77997,23.305,23.9063,22.7552,23.71,77997,0.0,1.0
2025-10-02,24.14,24.45,23.3601,24.0,114655,24.14,24.45,23.3601,24.0,114655,0.0,1.0
2025-10-03,23.73,24.31,23.31,23.82,51739,23.73,24.31,23.31,23.82,51739,0.0,1.0
2025-10-06,23.85,24.165,23.4989,24.16,53394,23.85,24.165,23.4989,24.16,53394,0.0,1.0
2025-10-07,25.135,25.78,24.07,24.15,166625,25.135,25.78,24.07,24.15,166625,0.0,1.0
2025-10-08,28.375,28.56,25.71,26.0,181774,28.375,28.56,25.71,26.0,181774,0.0,1.0
2025-10-09,28.26,29.25,28.0,29.0,143865,28.26,29.25,28.0,29.0,143865,0.0,1.0
2025-10-10,26.21,27.9,26.04,27.9,98360,26.21,27.9,26.04,27.9,98360,0.0,1.0
2025-10-13,28.235,28.615,26.8,27.39,124125,28.235,28.615,26.8,27.39,124125,0.0,1.0
2025-10-14,31.09,31.73,27.5,28.2,255533,31.09,31.73,27.5,28.2,255533,0.0,1.0
2025-10-15,30.04,33.355,29.83,31.99,132935,30.04,33.355,29.83,31.99,132935,0.0,1.0
2025-10-16,27.62,30.82,27.51,29.83,139819,27.62,30.82,27.51,29.83,139819,0.0,1.0
2025-10-17,26.92,28.6,26.28,27.57,110227,26.92,28.6,26.28,27.57,110227,0.0,1.0
2025-10-20,29.34,29.5,26.42,27.0,178039,29.34,29.5,26.42,27.0,178039,0.0,1.0
2025-10-21,26.64,29.0499,25.855,29.02,132320,26.64,29.0499,25.855,29.02,132320,0.0,1.0
2025-10-22,25.64,26.87,24.56,26.2,110024,25.64,26.87,24.56,26.2,110024,0.0,1.0
2025-10-23,25.75,26.51,25.535,26.2,51069,25.75,26.51,25.535,26.2,51069,0.0,1.0
2025-10-24,26.87,26.99,25.59,26.14,70262,26.87,26.99,25.59,26.14,70262,0.0,1.0
2025-10-27,24.65,26.5,24.54,26.38,60251,24.65,26.5,24.54,26.38,60251,0.0,1.0
2025-10-28,24.08,24.87,23.7,24.5,59231,24.08,24.87,23.7,24.5,59231,0.0,1.0
2025-10-29,24.34,24.831,24.2201,24.47,34439,24.34,24.831,24.2201,24.47,34439,0.0,1.0
2025-10-30,25.185,25.68,24.51,24.86,53626,25.185,25.68,24.51,24.86,53626,0.0,1.0
2025-10-31,28.25,28.5,27.35,27.45,99213,28.25,28.5,27.35,27.45,99213,0.0,1.0
2025-11-03,26.91,28.25,26.365,28.25,72185,26.91,28.25,26.365,28.25,72185,0.0,1.0
2025-11-04,27.69,29.25,27.2779,28.5,164848,27.69,29.25,27.2779,28.5,164848,0.0,1.0
2025-11-05,26.94,27.45,26.45,27.45,54380,26.94,27.45,26.45,27.45,54380,0.0,1.0
2025-11-06,25.38,26.62,25.0401,26.54,53744,25.38,26.62,25.0401,26.54,53744,0.0,1.0
2025-11-07,24.88,25.13,24.0,25.0,41676,24.88,25.13,24.0,25.0,41676,0.0,1.0
2025-11-10,27.5,27.9,26.51,26.51,90965,27.5,27.9,26.51,26.51,90965,0.0,1.0
2025-11-11,29.69,30.13,28.5397,29.95,104885,29.69,30.13,28.5397,29.95,104885,0.0,1.0
2025-11-12,29.4,30.03,28.9,29.55,90542,29.4,30.03,28.9,29.55,90542,0.0,1.0
2025-11-13,30.68,31.76,30.12,31.75,142821,30.68,31.76,30.12,31.75,142821,0.0,1.0
2025-11-14,33.3,33.9,31.62,31.95,205962,33.3,33.9,31.62,31.95,205962,0.0,1.0
2025-11-17,35.7,36.34,33.66,33.94,299884,35.7,36.34,33.66,33.94,299884,0.0,1.0
2025-11-18,35.53,36.04,33.875,35.0,146955,35.53,36.04,33.875,35.0,146955,0.0,1.0
2025-11-19,35.61,36.24,34.4,35.03,178502,35.61,36.24,34.4,35.03,178502,0.0,1.0
2025-11-20,34.86,38.33,34.51,36.13,192335,34.86,38.33,34.51,36.13,192335,0.0,1.0
2025-11-21,33.73,34.22,30.7,31.92,999853,33.73,34.22,30.7,31.92,999853,0.0,1.0
2025-11-24,30.65,34.382,29.24,33.32,174909,30.65,34.382,29.24,33.32,174909,0.0,1.0
2025-11-25,33.45,33.59,32.1509,32.54,142671,33.45,33.59,32.1509,32.54,142671,0.0,1.0
2025-11-26,35.22,35.81,33.81,34.09,112992,35.22,35.81,33.81,34.09,112992,0.0,1.0