date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-09-26,25.94,26.87,22.83,25.0,1347646,25.94,26.87,22.83,25.0,1347646,0.0,1.0
2025-09-29,27.8,30.15,27.2,27.84,5778132,27.8,30.15,27.2,27.84,5778132,0.0,1.0
2025-09-30,27.63,27.88,25.94,27.31,2460042,27.63,27.88,25.94,27.31,2460042,0.0,1.0
2025-10-01,27.73,29.9213,27.0,29.92,3993307,27.73,29.9213,27.0,29.92,3993307,0.0,1.0
2025-10-02,31.6,32.048,28.1121,29.48,4803652,31.6,32.048,28.1121,29.48,4803652,0.0,1.0
2025-10-03,32.32,33.5,30.17,33.07,4530959,32.32,33.5,30.17,33.07,4530959,0.0,1.0
2025-10-06,39.17,39.58,34.7501,35.26,7280176,39.17,39.58,34.7501,35.26,7280176,0.0,1.0
2025-10-07,34.87,42.56,33.76,41.87,11120455,34.87,42.56,33.76,41.87,11120455,0.0,1.0
2025-10-08,35.19,36.63,32.14,36.38,8343663,35.19,36.63,32.14,36.38,8343663,0.0,1.0
2025-10-09,34.15,34.57,31.3,34.4,8718166,34.15,34.57,31.3,34.4,8718166,0.0,1.0
2025-10-10,26.69,36.4,26.5,34.5,17176050,26.69,36.4,26.5,34.5,17176050,0.0,1.0
2025-10-13,30.4,30.68,26.82,28.42,9288381,30.4,30.68,26.82,28.42,9288381,0.0,1.0
2025-10-14,26.41,28.7127,25.74,26.5,9590147,26.41,28.7127,25.74,26.5,9590147,0.0,1.0
2025-10-15,27.18,27.98,24.8,27.84,9257309,27.18,27.98,24.8,27.84,9257309,0.0,1.0
2025-10-16,24.84,29.75,24.6,28.2,11143444,24.84,29.75,24.6,28.2,11143444,0.0,1.0
2025-10-17,23.5,24.5251,22.14,23.48,10381839,23.5,24.5251,22.14,23.48,10381839,0.0,1.0
2025-10-20,26.91,27.57,25.18,25.9,8449876,26.91,27.57,25.18,25.9,8449876,0.0,1.0
2025-10-21,25.2,28.42,24.84,25.92,9800469,25.2,28.42,24.84,25.92,9800469,0.0,1.0
2025-10-22,21.395,24.26,19.9226,24.24,11815702,21.395,24.26,19.9226,24.24,11815702,0.0,1.0
2025-10-23,22.25,22.68,21.15,21.78,5814580,22.25,22.68,21.15,21.78,5814580,0.0,1.0
2025-10-24,23.33,24.42,22.9201,23.91,5944926,23.33,24.42,22.9201,23.91,5944926,0.0,1.0
2025-10-27,26.3,27.1599,24.59,26.2,7561126,26.3,27.1599,24.59,26.2,7561126,0.0,1.0
2025-10-28,25.2,26.64,25.07,25.84,5146231,25.2,26.64,25.07,25.84,5146231,0.0,1.0
2025-10-29,22.51,24.84,22.07,24.84,6951437,22.51,24.84,22.07,24.84,6951437,0.0,1.0
2025-10-30,17.95,21.48,17.71,20.99,12167513,17.95,21.48,17.71,20.99,12167513,0.0,1.0
2025-10-31,19.4,19.96,18.2,19.47,6918867,19.4,19.96,18.2,19.47,6918867,0.0,1.0
2025-11-03,16.32,17.85,15.9,17.82,11456439,16.32,17.85,15.9,17.82,11456439,0.0,1.0
2025-11-04,13.62,16.26,13.51,14.34,13445429,13.62,16.26,13.51,14.34,13445429,0.0,1.0
2025-11-05,14.9,15.72,14.12,14.84,9848899,14.9,15.72,14.12,14.84,9848899,0.0,1.0
2025-11-06,12.01,14.35,11.89,14.33,12042206,12.01,14.35,11.89,14.33,12042206,0.0,1.0
2025-11-07,13.76,13.93,10.9201,11.84,15021588,13.76,13.93,10.9201,11.84,15021588,0.0,1.0
2025-11-10,14.46,16.17,14.26,15.82,10886991,14.46,16.17,14.26,15.82,10886991,0.0,1.0
2025-11-11,13.25,14.5535,13.11,14.01,7074046,13.25,14.5535,13.11,14.01,7074046,0.0,1.0
2025-11-12,13.88,14.37,13.0601,14.28,9647005,13.88,14.37,13.0601,14.28,9647005,0.0,1.0
2025-11-13,11.18,13.58,10.82,13.43,21772174,11.18,13.58,10.82,13.43,21772174,0.0,1.0
2025-11-14,9.88,10.78,9.28,10.18,21861006,9.88,10.78,9.28,10.18,21861006,0.0,1.0
2025-11-17,7.84,9.756,7.33,9.36,22560599,7.84,9.756,7.33,9.36,22560599,0.0,1.0
2025-11-18,8.44,9.025,7.55,7.75,25224649,8.44,9.025,7.55,7.75,25224649,0.0,1.0
2025-11-19,6.92,8.51,6.6,8.165,29160653,6.92,8.51,6.6,8.165,29160653,0.0,1.0
2025-11-20,5.37,7.3693,5.31,7.28,29810120,5.37,7.3693,5.31,7.28,29810120,0.0,1.0
2025-11-21,5.26,5.6098,4.61,5.32,32207519,5.26,5.6098,4.61,5.32,32207519,0.0,1.0
2025-11-24,7.36,7.538,5.4701,5.7,27742879,7.36,7.538,5.4701,5.7,27742879,0.0,1.0
2025-11-25,6.35,7.3,6.195,6.81,30679960,6.35,7.3,6.195,6.81,30679960,0.0,1.0
2025-11-26,7.52,7.83,6.5,6.88,36070874,7.52,7.83,6.5,6.88,36070874,0.0,1.0