date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-09-16,25.51,25.51,24.049,24.0576,2037,25.51,25.51,24.049,24.0576,2037,0.0,1.0
2025-09-17,25.5067,25.5067,24.29,25.2588,4309,25.5067,25.5067,24.29,25.2588,4309,0.0,1.0
2025-09-18,25.4,25.64,25.0,25.5,4949,25.4,25.64,25.0,25.5,4949,0.0,1.0
2025-09-19,26.4814,26.4814,24.8468,24.8468,7486,26.4814,26.4814,24.8468,24.8468,7486,0.0,1.0
2025-09-22,25.2726,26.69,24.0,26.69,14008,25.2726,26.69,24.0,26.69,14008,0.0,1.0
2025-09-23,21.1,24.6401,21.04,24.64,19632,21.1,24.6401,21.04,24.64,19632,0.0,1.0
2025-09-24,20.54,22.15,20.54,21.79,15452,20.54,22.15,20.54,21.79,15452,0.0,1.0
2025-09-25,18.6643,19.69,18.59,19.1938,22338,18.6643,19.69,18.59,19.1938,22338,0.0,1.0
2025-09-26,17.7254,18.95,17.46,18.95,41335,17.7254,18.95,17.46,18.95,41335,0.0,1.0
2025-09-29,18.03,18.34,16.9933,17.6372,37973,18.03,18.34,16.9933,17.6372,37973,0.0,1.0
2025-09-30,16.2858,17.65,15.1901,17.65,100739,16.2858,17.65,15.1901,17.65,100739,0.0,1.0
2025-10-01,16.9707,17.76,16.0,17.76,45942,16.9707,17.76,16.0,17.76,45942,0.0,1.0
2025-10-02,18.55,18.88,16.5641,17.54,78801,18.55,18.88,16.5641,17.54,78801,0.0,1.0
2025-10-03,17.43,18.92,17.06,18.92,97989,17.43,18.92,17.06,18.92,97989,0.0,1.0
2025-10-06,17.89,18.17,17.0,17.51,53369,17.89,18.17,17.0,17.51,53369,0.0,1.0
2025-10-07,18.0878,18.3,16.96947,18.1,62433,18.0878,18.3,16.96947,18.1,62433,0.0,1.0
2025-10-08,17.54,18.63,17.13,18.31,84381,17.54,18.63,17.13,18.31,84381,0.0,1.0
2025-10-09,18.55,19.24,17.53,17.53,122771,18.55,19.24,17.53,17.53,122771,0.0,1.0
2025-10-10,15.48,18.79,15.48,18.76,133659,15.48,18.79,15.48,18.76,133659,0.0,1.0
2025-10-13,16.28,16.5,15.35,16.3,29912,16.28,16.5,15.35,16.3,29912,0.0,1.0
2025-10-14,16.06,16.769,14.85,15.72,24835,16.06,16.769,14.85,15.72,24835,0.0,1.0
2025-10-15,16.21,17.0,15.8305,16.85,18376,16.21,17.0,15.8305,16.85,18376,0.0,1.0
2025-10-16,14.49,16.47,14.17,16.47,47032,14.49,16.47,14.17,16.47,47032,0.0,1.0
2025-10-17,13.9104,14.57,13.9104,14.36,25274,13.9104,14.57,13.9104,14.36,25274,0.0,1.0
2025-10-20,15.52,15.73,14.36,14.46,64806,15.52,15.73,14.36,14.46,64806,0.0,1.0
2025-10-21,16.6761,16.95,15.75,15.75,41019,16.6761,16.95,15.75,15.75,41019,0.0,1.0
2025-10-22,15.69,16.36,14.67,16.36,39289,15.69,16.36,14.67,16.36,39289,0.0,1.0
2025-10-23,17.0699,17.639,15.48,15.795,78702,17.0699,17.639,15.48,15.795,78702,0.0,1.0
2025-10-24,17.14,18.5,17.02,18.38,57351,17.14,18.5,17.02,18.38,57351,0.0,1.0
2025-10-27,17.34,17.7514,17.12,17.55,20553,17.34,17.7514,17.12,17.55,20553,0.0,1.0
2025-10-28,17.15,17.687,16.43,17.34,27790,17.15,17.687,16.43,17.34,27790,0.0,1.0
2025-10-29,15.6,17.19,15.6,17.08,24905,15.6,17.19,15.6,17.08,24905,0.0,1.0
2025-10-30,13.98,15.2,13.9,15.17,17568,13.98,15.2,13.9,15.17,17568,0.0,1.0
2025-10-31,15.2491,15.33,14.3,14.36,14601,15.2491,15.33,14.3,14.36,14601,0.0,1.0
2025-11-03,15.37,15.785,15.03,15.37,16698,15.37,15.785,15.03,15.37,16698,0.0,1.0
2025-11-04,14.97,15.6,14.37,14.37,14450,14.97,15.6,14.37,14.37,14450,0.0,1.0
2025-11-05,15.0476,15.57,14.0,14.73,26229,15.0476,15.57,14.0,14.73,26229,0.0,1.0
2025-11-06,12.68,15.005,12.65,14.962,156372,12.68,15.005,12.65,14.962,156372,0.0,1.0
2025-11-07,15.59,15.69,13.54,14.32,76835,15.59,15.69,13.54,14.32,76835,0.0,1.0
2025-11-10,16.59,17.345,16.3,16.43,82213,16.59,17.345,16.3,16.43,82213,0.0,1.0
2025-11-11,16.29,17.2,15.7,16.73,10177,16.29,17.2,15.7,16.73,10177,0.0,1.0
2025-11-12,17.81,17.95,16.7,16.7,38907,17.81,17.95,16.7,16.7,38907,0.0,1.0
2025-11-13,15.18,17.4,13.9,17.19,66169,15.18,17.4,13.9,17.19,66169,0.0,1.0
2025-11-14,14.04,15.38,13.84,13.84,15289,14.04,15.38,13.84,13.84,15289,0.0,1.0
2025-11-17,13.32,13.92,12.5,13.75,75926,13.32,13.92,12.5,13.75,75926,0.0,1.0
2025-11-18,12.3,12.8,12.105,12.33,29081,12.3,12.8,12.105,12.33,29081,0.0,1.0
2025-11-19,11.87,12.34,11.29,12.34,18096,11.87,12.34,11.29,12.34,18096,0.0,1.0
2025-11-20,11.0475,13.19,11.0,12.7771,39235,11.0475,13.19,11.0,12.7771,39235,0.0,1.0
2025-11-21,11.45,11.7105,10.53,11.32,7279,11.45,11.7105,10.53,11.32,7279,0.0,1.0
2025-11-24,12.5168,12.67,11.9674,11.9674,12135,12.5168,12.67,11.9674,11.9674,12135,0.0,1.0
2025-11-25,13.27,13.2765,12.23,12.23,13752,13.27,13.2765,12.23,12.23,13752,0.0,1.0
2025-11-26,13.21,13.68,13.21,13.28,8140,13.21,13.68,13.21,13.28,8140,0.0,1.0