date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-09-03,25.1677,25.38,24.81,25.38,215,25.1677,25.38,24.81,25.38,215,0.0,1.0
2025-09-04,24.385,24.385,24.385,24.385,59,24.385,24.385,24.385,24.385,59,0.0,1.0
2025-09-05,24.5528,25.27,23.66,25.27,2222,24.5528,25.27,23.66,25.27,2222,0.0,1.0
2025-09-08,23.99,24.62,23.99,24.62,1243,23.99,24.62,23.99,24.62,1243,0.0,1.0
2025-09-09,23.4423,23.4423,22.87,23.0,471,23.4423,23.4423,22.87,23.0,471,0.0,1.0
2025-09-10,20.6963,22.0,20.6963,22.0,4773,20.6963,22.0,20.6963,22.0,4773,0.0,1.0
2025-09-11,22.3431,22.3431,21.81,22.2107,13684,22.3431,22.3431,21.81,22.2107,13684,0.0,1.0
2025-09-12,22.1666,23.9,22.0,23.9,6405,22.1666,23.9,22.0,23.9,6405,0.0,1.0
2025-09-15,21.3867,23.9499,20.895,22.155,20682,21.3867,23.9499,20.895,22.155,20682,0.0,1.0
2025-09-16,21.3878,21.43,20.94,21.35,6535,21.3878,21.43,20.94,21.35,6535,0.0,1.0
2025-09-17,20.9374,21.94,20.71,21.18,3302,20.9374,21.94,20.71,21.18,3302,0.0,1.0
2025-09-18,21.8367,22.6067,21.73,22.24,36620,21.8367,22.6067,21.73,22.24,36620,0.0,1.0
2025-09-19,22.0071,22.11,21.7097,21.91,8695,22.0071,22.11,21.7097,21.91,8695,0.0,1.0
2025-09-22,22.8739,23.0,21.27,21.27,9030,22.8739,23.0,21.27,21.27,9030,0.0,1.0
2025-09-23,21.6481,24.12,21.6481,23.66,5958,21.6481,24.12,21.6481,23.66,5958,0.0,1.0
2025-09-24,20.2918,21.87,20.2918,21.87,1983,20.2918,21.87,20.2918,21.87,1983,0.0,1.0
2025-09-25,18.8708,19.59,18.85,19.59,35223,18.8708,19.59,18.85,19.59,35223,0.0,1.0
2025-09-26,18.8868,18.8883,18.16,18.87,5837,18.8868,18.8883,18.16,18.87,5837,0.0,1.0
2025-09-29,19.9165,20.29,19.4527,19.79,6227,19.9165,20.29,19.4527,19.79,6227,0.0,1.0
2025-09-30,19.0217,20.37,18.77,20.37,28375,19.0217,20.37,18.77,20.37,28375,0.0,1.0
2025-10-01,17.0554,18.82,17.0554,18.82,27112,17.0554,18.82,17.0554,18.82,27112,0.0,1.0
2025-10-02,18.9991,18.9991,17.85,17.95,24216,18.9991,18.9991,17.85,17.95,24216,0.0,1.0
2025-10-03,18.5018,19.41,18.37,19.38,18941,18.5018,19.41,18.37,19.38,18941,0.0,1.0
2025-10-06,18.6609,19.21,18.5851,18.5851,6871,18.6609,19.21,18.5851,18.5851,6871,0.0,1.0
2025-10-07,18.1822,20.39,18.1,19.1,18649,18.1822,20.39,18.1,19.1,18649,0.0,1.0
2025-10-08,18.4648,18.55,17.5,18.55,40625,18.4648,18.55,17.5,18.55,40625,0.0,1.0
2025-10-09,17.2911,19.62,17.2,19.15,17362,17.2911,19.62,17.2,19.15,17362,0.0,1.0
2025-10-10,16.5293,17.6701,16.32,17.4055,8725,16.5293,17.6701,16.32,17.4055,8725,0.0,1.0
2025-10-13,17.0031,17.0031,16.85,16.85,2371,17.0031,17.0031,16.85,16.85,2371,0.0,1.0
2025-10-14,16.8116,16.98,15.65,16.98,6021,16.8116,16.98,15.65,16.98,6021,0.0,1.0
2025-10-15,16.41,16.94,15.9,16.81,22250,16.41,16.94,15.9,16.81,22250,0.0,1.0
2025-10-16,16.3255,16.4,15.7,16.19,3224,16.3255,16.4,15.7,16.19,3224,0.0,1.0
2025-10-17,15.3676,15.87,15.35,15.7722,8103,15.3676,15.87,15.35,15.7722,8103,0.0,1.0
2025-10-20,17.0075,17.29,16.0,16.0,10893,17.0075,17.29,16.0,16.0,10893,0.0,1.0
2025-10-21,17.1881,17.98,17.1881,17.23,4575,17.1881,17.98,17.1881,17.23,4575,0.0,1.0
2025-10-22,15.5913,16.52,15.28,16.42,4782,15.5913,16.52,15.28,16.42,4782,0.0,1.0
2025-10-23,15.71,15.71,15.59,15.59,760,15.71,15.71,15.59,15.59,760,0.0,1.0
2025-10-24,16.7266,17.08,16.04,16.04,3888,16.7266,17.08,16.04,16.04,3888,0.0,1.0
2025-10-27,17.5261,17.79,16.79,17.79,14053,17.5261,17.79,16.79,17.79,14053,0.0,1.0
2025-10-28,16.4602,17.7,16.4602,17.7,3994,16.4602,17.7,16.4602,17.7,3994,0.0,1.0
2025-10-29,15.4892,16.19,15.4892,15.5764,5404,15.4892,16.19,15.4892,15.5764,5404,0.0,1.0
2025-10-30,15.0899,15.7,15.0899,15.6996,1059,15.0899,15.7,15.0899,15.6996,1059,0.0,1.0
2025-10-31,14.8772,15.4825,14.25,15.33,53508,14.8772,15.4825,14.25,15.33,53508,0.0,1.0
2025-11-03,14.3253,14.43,13.57,14.43,2350,14.3253,14.43,13.57,14.43,2350,0.0,1.0
2025-11-04,12.8568,13.99,12.8568,13.99,40592,12.8568,13.99,12.8568,13.99,40592,0.0,1.0
2025-11-05,12.5999,12.9,12.44,12.44,7840,12.5999,12.9,12.44,12.44,7840,0.0,1.0
2025-11-06,12.1586,12.5298,12.01,12.41,60874,12.1586,12.5298,12.01,12.41,60874,0.0,1.0
2025-11-07,13.0981,13.0981,12.06,12.2,37722,13.0981,13.0981,12.06,12.2,37722,0.0,1.0
2025-11-10,15.0901,15.49,12.72,13.8,49455,15.0901,15.49,12.72,13.8,49455,0.0,1.0
2025-11-11,17.8743,18.71,15.005,15.005,32961,17.8743,18.71,15.005,15.005,32961,0.0,1.0
2025-11-12,17.9571,19.0464,16.945,19.03,22937,17.9571,19.0464,16.945,19.03,22937,0.0,1.0
2025-11-13,16.12,17.26,15.85,17.25,23719,16.12,17.26,15.85,17.25,23719,0.0,1.0
2025-11-14,17.2525,17.5,16.2,16.2,11537,17.2525,17.5,16.2,16.2,11537,0.0,1.0
2025-11-17,15.4974,16.67,15.04,15.9,7644,15.4974,16.67,15.04,15.9,7644,0.0,1.0
2025-11-18,16.1093,16.1093,14.94,15.0,4930,16.1093,16.1093,14.94,15.0,4930,0.0,1.0
2025-11-19,15.2392,15.4165,14.52,15.0,8440,15.2392,15.4165,14.52,15.0,8440,0.0,1.0
2025-11-20,13.9095,15.72,13.61,15.42,4471,13.9095,15.72,13.61,15.42,4471,0.0,1.0
2025-11-21,14.0253,14.5434,13.6904,13.6904,1997,14.0253,14.5434,13.6904,13.6904,1997,0.0,1.0
2025-11-24,15.6697,15.6697,14.5,14.5,598,15.6697,15.6697,14.5,14.5,598,0.0,1.0
2025-11-25,16.376,16.376,15.49,15.6,2836,16.376,16.376,15.49,15.6,2836,0.0,1.0
2025-11-26,18.1096,18.51,17.2009,18.02,32449,18.1096,18.51,17.2009,18.02,32449,0.0,1.0