date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-09-16,29.5745,29.82,24.715,25.15,47635,29.5745,29.82,24.715,25.15,47635,0.0,1.0
2025-09-17,30.63,31.8,28.49,30.04,53347,30.63,31.8,28.49,30.04,53347,0.0,1.0
2025-09-18,41.38,42.44,33.065,34.5,113063,41.38,42.44,33.065,34.5,113063,0.0,1.0
2025-09-19,42.42,44.96,39.22,40.93,114371,42.42,44.96,39.22,40.93,114371,0.0,1.0
2025-09-22,42.77,43.0086,35.43,39.49,148288,42.77,43.0086,35.43,39.49,148288,0.0,1.0
2025-09-23,44.125,52.09,43.07,50.04,236787,44.125,52.09,43.07,50.04,236787,0.0,1.0
2025-09-24,47.56,54.19,44.5,47.34,172611,47.56,54.19,44.5,47.34,172611,0.0,1.0
2025-09-25,42.2341,48.1399,40.49,44.49,146666,42.2341,48.1399,40.49,44.49,146666,0.0,1.0
2025-09-26,37.8999,41.5744,33.9,39.14,109443,37.8999,41.5744,33.9,39.14,109443,0.0,1.0
2025-09-29,48.94,50.4889,39.7948,40.26,183298,48.94,50.4889,39.7948,40.26,183298,0.0,1.0
2025-09-30,46.4372,48.915,44.53,47.78,108875,46.4372,48.915,44.53,47.78,108875,0.0,1.0
2025-10-01,47.0,51.8699,45.25,49.7972,145772,47.0,51.8699,45.25,49.7972,145772,0.0,1.0
2025-10-02,50.31,51.664,46.05,48.79,115974,50.31,51.664,46.05,48.79,115974,0.0,1.0
2025-10-03,55.735,59.75,52.39,53.99,196593,55.735,59.75,52.39,53.99,196593,0.0,1.0
2025-10-06,66.29,66.29,57.94,62.96,181174,66.29,66.29,57.94,62.96,181174,0.0,1.0
2025-10-07,70.23,76.96,61.5175,70.93,358944,70.23,76.96,61.5175,70.93,358944,0.0,1.0
2025-10-08,78.28,83.35,72.8297,73.53,260961,78.28,83.35,72.8297,73.53,260961,0.0,1.0
2025-10-09,87.56,90.8,78.97,80.61,289179,87.56,90.8,78.97,80.61,289179,0.0,1.0
2025-10-10,80.54,105.0,75.63,97.01,614717,80.54,105.0,75.63,97.01,614717,0.0,1.0
2025-10-13,86.44,88.62,78.74,88.62,310937,86.44,88.62,78.74,88.62,310937,0.0,1.0
2025-10-14,103.03,108.5,75.76,77.22,424151,103.03,108.5,75.76,77.22,424151,0.0,1.0
2025-10-15,114.4,117.8,101.0,108.75,344420,114.4,117.8,101.0,108.75,344420,0.0,1.0
2025-10-16,82.4306,118.09,81.4,115.22,384733,82.4306,118.09,81.4,115.22,384733,0.0,1.0
2025-10-17,78.74,80.9,69.525,69.95,270147,78.74,80.9,69.525,69.95,270147,0.0,1.0
2025-10-20,85.22,103.78,85.22,92.81,461930,85.22,103.78,85.22,92.81,461930,0.0,1.0
2025-10-21,72.1701,84.6488,69.28,84.5,360088,72.1701,84.6488,69.28,84.5,360088,0.0,1.0
2025-10-22,57.18,71.4185,52.34,65.81,444272,57.18,71.4185,52.34,65.81,444272,0.0,1.0
2025-10-23,62.48,65.68,56.71,58.25,476175,62.48,65.68,56.71,58.25,476175,0.0,1.0
2025-10-24,74.09,74.095,66.78,68.59,363423,74.09,74.095,66.78,68.59,363423,0.0,1.0
2025-10-27,81.16,82.8,76.4,79.74,315836,81.16,82.8,76.4,79.74,315836,0.0,1.0
2025-10-28,72.13,86.0,72.13,77.44,287096,72.13,86.0,72.13,77.44,287096,0.0,1.0
2025-10-29,70.23,85.0,65.45,81.42,392270,70.23,85.0,65.45,81.42,392270,0.0,1.0
2025-10-30,61.24,68.555,61.24,64.79,160919,61.24,68.555,61.24,64.79,160919,0.0,1.0
2025-10-31,62.15,65.85,59.2359,64.65,141941,62.15,65.85,59.2359,64.65,141941,0.0,1.0
2025-11-03,59.62,72.0,55.0,68.87,362647,59.62,72.0,55.0,68.87,362647,0.0,1.0
2025-11-04,51.1,61.4,50.0,52.65,224712,51.1,61.4,50.0,52.65,224712,0.0,1.0
2025-11-05,53.39,55.59,50.68,53.2,266050,53.39,55.59,50.68,53.2,266050,0.0,1.0
2025-11-06,46.0,52.51,45.53,52.51,277297,46.0,52.51,45.53,52.51,277297,0.0,1.0
2025-11-07,46.3402,46.445,38.0,42.45,364673,46.3402,46.445,38.0,42.45,364673,0.0,1.0
2025-11-10,43.44,52.41,43.24,52.41,280655,43.44,52.41,43.24,52.41,280655,0.0,1.0
2025-11-11,37.62,39.57,34.78,38.11,242865,37.62,39.57,34.78,38.11,242865,0.0,1.0
2025-11-12,33.8099,38.85,30.59,38.85,308082,33.8099,38.85,30.59,38.85,308082,0.0,1.0
2025-11-13,27.0,33.0,26.26,31.96,491201,27.0,33.0,26.26,31.96,491201,0.0,1.0
2025-11-14,22.29,25.7598,22.0908,22.76,414405,22.29,25.7598,22.0908,22.76,414405,0.0,1.0
2025-11-17,20.91,22.99,19.8,21.32,520090,20.91,22.99,19.8,21.32,520090,0.0,1.0
2025-11-18,21.6,22.6457,19.62,20.57,351511,21.6,22.6457,19.62,20.57,351511,0.0,1.0
2025-11-19,19.29,22.6,18.77,21.5664,409489,19.29,22.6,18.77,21.5664,409489,0.0,1.0
2025-11-20,17.54,22.48,17.39,21.12,990345,17.54,22.48,17.39,21.12,990345,0.0,1.0
2025-11-21,16.84,18.04,15.0,17.79,531677,16.84,18.04,15.0,17.79,531677,0.0,1.0
2025-11-24,23.65,24.1179,18.715,19.24,723655,23.65,24.1179,18.715,19.24,723655,0.0,1.0
2025-11-25,25.02,25.25,20.85,22.04,599281,25.02,25.25,20.85,22.04,599281,0.0,1.0
2025-11-26,31.77,32.39,25.4,27.2,1189991,31.77,32.39,25.4,27.2,1189991,0.0,1.0