date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-09-10,27.1294,29.355,26.76,28.5,15622,27.1294,29.355,26.76,28.5,15622,0.0,1.0
2025-09-11,28.4617,28.4617,27.82,27.93,1360,28.4617,28.4617,27.82,27.93,1360,0.0,1.0
2025-09-12,28.4476,29.33,28.095,29.33,6744,28.4476,29.33,28.095,29.33,6744,0.0,1.0
2025-09-15,29.0813,29.0813,28.11,28.34,3255,29.0813,29.0813,28.11,28.34,3255,0.0,1.0
2025-09-16,29.1653,29.6,28.305,29.6,15758,29.1653,29.6,28.305,29.6,15758,0.0,1.0
2025-09-17,27.9358,29.21,26.901,29.21,2854,27.9358,29.21,26.901,29.21,2854,0.0,1.0
2025-09-18,31.7879,33.11,28.9425,29.23,6420,31.7879,33.11,28.9425,29.23,6420,0.0,1.0
2025-09-19,31.6617,32.6983,31.1766,31.62,2659,31.6617,32.6983,31.1766,31.62,2659,0.0,1.0
2025-09-22,29.713,30.07,29.371,30.02,9114,29.713,30.07,29.371,30.02,9114,0.0,1.0
2025-09-23,27.5631,29.62,27.44,29.62,12610,27.5631,29.62,27.44,29.62,12610,0.0,1.0
2025-09-24,27.8688,28.21,27.8688,28.2,1332,27.8688,28.21,27.8688,28.2,1332,0.0,1.0
2025-09-25,25.22,27.0993,25.22,26.24,31114,25.22,27.0993,25.22,26.24,31114,0.0,1.0
2025-09-26,26.1459,26.22,24.65,25.4,23598,26.1459,26.22,24.65,25.4,23598,0.0,1.0
2025-09-29,29.6192,29.7499,26.99,27.0,4774,29.6192,29.7499,26.99,27.0,4774,0.0,1.0
2025-09-30,30.2784,30.28,29.06,29.06,8599,30.2784,30.28,29.06,29.06,8599,0.0,1.0
2025-10-01,31.838,32.48,31.0,31.31,13644,31.838,32.48,31.0,31.31,13644,0.0,1.0
2025-10-02,36.5104,37.23,33.49,33.73,27412,36.5104,37.23,33.49,33.73,27412,0.0,1.0
2025-10-03,38.1347,38.68,36.36,36.85,24428,38.1347,38.68,36.36,36.85,24428,0.0,1.0
2025-10-06,39.208,40.54,38.5701,40.37,17304,39.208,40.54,38.5701,40.37,17304,0.0,1.0
2025-10-07,37.136,38.97,34.7431,38.97,37946,37.136,38.97,34.7431,38.97,37946,0.0,1.0
2025-10-08,39.6243,39.97,37.15,37.54,12158,39.6243,39.97,37.15,37.54,12158,0.0,1.0
2025-10-09,39.28,40.3282,38.5,38.55,7803,39.28,40.3282,38.5,38.55,7803,0.0,1.0
2025-10-10,33.21,42.1539,32.33,40.1,44790,33.21,42.1539,32.33,40.1,44790,0.0,1.0
2025-10-13,33.2581,34.6,30.75,34.6,37320,33.2581,34.6,30.75,34.6,37320,0.0,1.0
2025-10-14,30.28,32.16,29.6501,29.82,18713,30.28,32.16,29.6501,29.82,18713,0.0,1.0
2025-10-15,29.32,31.27,28.77,30.79,31222,29.32,31.27,28.77,30.79,31222,0.0,1.0
2025-10-16,28.27,30.35,28.248,29.65,14855,28.27,30.35,28.248,29.65,14855,0.0,1.0
2025-10-17,29.1878,29.1878,26.29,26.42,16278,29.1878,29.1878,26.29,26.42,16278,0.0,1.0
2025-10-20,30.6229,32.2199,30.02,30.2,18217,30.6229,32.2199,30.02,30.2,18217,0.0,1.0
2025-10-21,29.63,30.5525,29.2633,30.1,10089,29.63,30.5525,29.2633,30.1,10089,0.0,1.0
2025-10-22,26.4834,28.85,25.0,28.85,34743,26.4834,28.85,25.0,28.85,34743,0.0,1.0
2025-10-23,26.9025,27.64,26.15,26.46,41127,26.9025,27.64,26.15,26.46,41127,0.0,1.0
2025-10-24,32.03,32.22,28.61,28.61,24034,32.03,32.22,28.61,28.61,24034,0.0,1.0
2025-10-27,33.32,35.289,32.49,33.62,43566,33.32,35.289,32.49,33.62,43566,0.0,1.0
2025-10-28,32.155,34.32,32.15,33.82,41981,32.155,34.32,32.15,33.82,41981,0.0,1.0
2025-10-29,31.0443,32.72,30.3,32.49,20385,31.0443,32.72,30.3,32.49,20385,0.0,1.0
2025-10-30,27.5876,29.45,27.55,29.45,15272,27.5876,29.45,27.55,29.45,15272,0.0,1.0
2025-10-31,30.0321,32.55,28.49,28.61,27873,30.0321,32.55,28.49,28.61,27873,0.0,1.0
2025-11-03,27.5449,28.72,26.945,28.5188,15924,27.5449,28.72,26.945,28.5188,15924,0.0,1.0
2025-11-04,23.638,26.24,23.58,25.57,60302,23.638,26.24,23.58,25.57,60302,0.0,1.0
2025-11-05,25.44,26.03,24.26,24.83,18702,25.44,26.03,24.26,24.83,18702,0.0,1.0
2025-11-06,21.7506,24.97,21.54,24.97,55211,21.7506,24.97,21.54,24.97,55211,0.0,1.0
2025-11-07,23.61,23.68,20.0,20.7,35657,23.61,23.68,20.0,20.7,35657,0.0,1.0
2025-11-10,25.0791,25.86,24.34,25.6,14676,25.0791,25.86,24.34,25.6,14676,0.0,1.0
2025-11-11,22.8573,24.36,22.84,24.36,6754,22.8573,24.36,22.84,24.36,6754,0.0,1.0
2025-11-12,22.808,23.51,22.4723,23.31,19085,22.808,23.51,22.4723,23.31,19085,0.0,1.0
2025-11-13,19.5931,22.2,19.181,21.84,20514,19.5931,22.2,19.181,21.84,20514,0.0,1.0
2025-11-14,19.6951,20.78,17.66,17.66,39895,19.6951,20.78,17.66,17.66,39895,0.0,1.0
2025-11-17,16.8832,18.79,16.12,18.41,43381,16.8832,18.79,16.12,18.41,43381,0.0,1.0
2025-11-18,16.62,17.59,16.59,16.59,27747,16.62,17.59,16.59,16.59,27747,0.0,1.0
2025-11-19,16.03,16.49,14.745,16.45,46094,16.03,16.49,14.745,16.45,46094,0.0,1.0
2025-11-20,13.57,16.79,13.57,16.7,33607,13.57,16.79,13.57,16.7,33607,0.0,1.0
2025-11-21,13.85,14.45,13.0,14.23,37278,13.85,14.45,13.0,14.23,37278,0.0,1.0
2025-11-24,15.6925,15.8,14.19,14.36,25563,15.6925,15.8,14.19,14.36,25563,0.0,1.0
2025-11-25,15.3615,15.38,13.88,14.54,21528,15.3615,15.38,13.88,14.54,21528,0.0,1.0
2025-11-26,16.6929,16.7712,15.58,15.58,21928,16.6929,16.7712,15.58,15.58,21928,0.0,1.0