date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-09-12,27.53,29.5,25.05,26.5,7813529,27.53,29.5,25.05,26.5,7813529,0.0,1.0
2025-09-15,27.81,30.4,25.74,27.49,1273586,27.81,30.4,25.74,27.49,1273586,0.0,1.0
2025-09-16,27.7,28.99,26.64,28.24,316087,27.7,28.99,26.64,28.24,316087,0.0,1.0
2025-09-17,27.75,28.52,27.0139,27.59,383622,27.75,28.52,27.0139,27.59,383622,0.0,1.0
2025-09-18,27.84,28.9278,27.14,27.91,305444,27.84,28.9278,27.14,27.91,305444,0.0,1.0
2025-09-19,27.11,28.37,26.98,27.75,426938,27.11,28.37,26.98,27.75,426938,0.0,1.0
2025-09-22,26.29,26.99,25.97,26.99,288505,26.29,26.99,25.97,26.99,288505,0.0,1.0
2025-09-23,25.57,26.265,24.295,25.96,645919,25.57,26.265,24.295,25.96,645919,0.0,1.0
2025-09-24,25.0,25.5509,23.7,25.28,779973,25.0,25.5509,23.7,25.28,779973,0.0,1.0
2025-09-25,25.01,25.1603,23.85,24.7,543124,25.01,25.1603,23.85,24.7,543124,0.0,1.0
2025-09-26,24.39,25.04,23.61,24.85,391070,24.39,25.04,23.61,24.85,391070,0.0,1.0
2025-09-29,23.88,24.67,22.52,24.28,674644,23.88,24.67,22.52,24.28,674644,0.0,1.0
2025-09-30,23.86,24.09,22.45,23.52,765265,23.86,24.09,22.45,23.52,765265,0.0,1.0
2025-10-01,22.26,23.79,21.8,23.35,774438,22.26,23.79,21.8,23.35,774438,0.0,1.0
2025-10-02,22.69,22.89,20.385,21.91,931304,22.69,22.89,20.385,21.91,931304,0.0,1.0
2025-10-03,22.76,22.87,21.33,22.56,903560,22.76,22.87,21.33,22.56,903560,0.0,1.0
2025-10-06,22.14,22.656,21.0,22.48,558957,22.14,22.656,21.0,22.48,558957,0.0,1.0
2025-10-07,21.85,22.74,21.525,21.81,540182,21.85,22.74,21.525,21.81,540182,0.0,1.0
2025-10-08,23.45,24.08,21.91,22.17,518591,23.45,24.08,21.91,22.17,518591,0.0,1.0
2025-10-09,23.19,24.33,22.8,23.44,260629,23.19,24.33,22.8,23.44,260629,0.0,1.0
2025-10-10,21.97,23.75,21.24,23.25,736071,21.97,23.75,21.24,23.25,736071,0.0,1.0
2025-10-13,23.55,23.645,22.01,22.05,447341,23.55,23.645,22.01,22.05,447341,0.0,1.0
2025-10-14,24.75,25.0,22.4468,23.27,348239,24.75,25.0,22.4468,23.27,348239,0.0,1.0
2025-10-15,24.81,25.99,24.715,24.75,162841,24.81,25.99,24.715,24.75,162841,0.0,1.0
2025-10-16,23.42,25.185,22.6,24.71,202788,23.42,25.185,22.6,24.71,202788,0.0,1.0
2025-10-17,23.44,23.9,22.7,23.06,136920,23.44,23.9,22.7,23.06,136920,0.0,1.0
2025-10-20,25.01,25.5,22.7825,23.65,167291,25.01,25.5,22.7825,23.65,167291,0.0,1.0
2025-10-21,24.55,25.07,24.11,25.07,146688,24.55,25.07,24.11,25.07,146688,0.0,1.0
2025-10-22,25.19,25.49,24.34,24.34,134967,25.19,25.49,24.34,24.34,134967,0.0,1.0
2025-10-23,25.8,25.8,24.56,25.31,103988,25.8,25.8,24.56,25.31,103988,0.0,1.0
2025-10-24,25.94,26.3046,25.32,25.8,145472,25.94,26.3046,25.32,25.8,145472,0.0,1.0
2025-10-27,24.8,26.48,24.5,26.42,178162,24.8,26.48,24.5,26.42,178162,0.0,1.0
2025-10-28,24.34,26.09,24.3,26.02,203205,24.34,26.09,24.3,26.02,203205,0.0,1.0
2025-10-29,24.73,26.0,23.6,24.31,330079,24.73,26.0,23.6,24.31,330079,0.0,1.0
2025-10-30,24.36,25.315,24.02,24.7,145993,24.36,25.315,24.02,24.7,145993,0.0,1.0
2025-10-31,25.66,25.86,24.26,24.26,162266,25.66,25.86,24.26,24.26,162266,0.0,1.0
2025-11-03,24.27,25.79,23.98,25.79,225248,24.27,25.79,23.98,25.79,225248,0.0,1.0
2025-11-04,24.67,25.82,24.0,24.22,222304,24.67,25.82,24.0,24.22,222304,0.0,1.0
2025-11-05,24.16,25.08,23.835,25.08,231468,24.16,25.08,23.835,25.08,231468,0.0,1.0
2025-11-06,24.15,24.93,24.0,24.33,124341,24.15,24.93,24.0,24.33,124341,0.0,1.0
2025-11-07,24.13,24.565,23.65,24.34,283067,24.13,24.565,23.65,24.34,283067,0.0,1.0
2025-11-10,24.41,25.27,24.135,24.57,407539,24.41,25.27,24.135,24.57,407539,0.0,1.0
2025-11-11,24.35,24.8,24.0,24.15,333445,24.35,24.8,24.0,24.15,333445,0.0,1.0
2025-11-12,23.12,25.155,22.565,23.1,654602,23.12,25.155,22.565,23.1,654602,0.0,1.0
2025-11-13,21.89,23.8,21.33,22.96,371818,21.89,23.8,21.33,22.96,371818,0.0,1.0
2025-11-14,22.69,23.735,21.35,21.74,450686,22.69,23.735,21.35,21.74,450686,0.0,1.0
2025-11-17,21.14,23.31,21.0,22.36,416575,21.14,23.31,21.0,22.36,416575,0.0,1.0
2025-11-18,20.73,21.875,20.65,21.41,198784,20.73,21.875,20.65,21.41,198784,0.0,1.0
2025-11-19,19.55,21.11,19.385,20.58,403439,19.55,21.11,19.385,20.58,403439,0.0,1.0
2025-11-20,19.55,20.325,19.32,19.55,292737,19.55,20.325,19.32,19.55,292737,0.0,1.0
2025-11-21,19.91,20.375,19.405,19.41,494349,19.91,20.375,19.405,19.41,494349,0.0,1.0
2025-11-24,20.27,20.845,19.92,20.0,752926,20.27,20.845,19.92,20.0,752926,0.0,1.0
2025-11-25,20.79,20.92,20.035,20.3,397335,20.79,20.92,20.035,20.3,397335,0.0,1.0
2025-11-26,22.16,22.45,20.445,20.83,514444,22.16,22.45,20.445,20.83,514444,0.0,1.0