date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-09-26,27.5093,27.5093,25.9899,25.99,411,27.5093,27.5093,25.9899,25.99,411,0.0,1.0
2025-09-29,26.5268,26.5583,25.1191,25.67,44950,26.5268,26.5583,25.1191,25.67,44950,0.0,1.0
2025-09-30,20.27,21.8,17.85,21.22,329024,20.27,21.8,17.85,21.22,329024,0.0,1.0
2025-10-01,20.2023,21.4,20.1,20.5699,173295,20.2023,21.4,20.1,20.5699,173295,0.0,1.0
2025-10-02,19.9101,20.8467,19.3,19.48,38327,19.9101,20.8467,19.3,19.48,38327,0.0,1.0
2025-10-03,20.7831,22.0,19.35,19.68,61247,20.7831,22.0,19.35,19.68,61247,0.0,1.0
2025-10-06,21.0614,21.0614,18.0918,19.93,23837,21.0614,21.0614,18.0918,19.93,23837,0.0,1.0
2025-10-07,22.8696,23.5088,19.71,20.65,40495,22.8696,23.5088,19.71,20.65,40495,0.0,1.0
2025-10-08,19.05,21.6801,18.6,21.6801,168254,19.05,21.6801,18.6,21.6801,168254,0.0,1.0
2025-10-09,18.0579,19.76,17.8898,19.04,77808,18.0579,19.76,17.8898,19.04,77808,0.0,1.0
2025-10-10,19.15,19.45,15.5061,17.03,287400,19.15,19.45,15.5061,17.03,287400,0.0,1.0
2025-10-13,18.38,19.75,17.66,18.15,64838,18.38,19.75,17.66,18.15,64838,0.0,1.0
2025-10-14,20.2656,20.965,19.14,19.32,89294,20.2656,20.965,19.14,19.32,89294,0.0,1.0
2025-10-15,18.7377,20.07,18.14,18.74,68258,18.7377,20.07,18.14,18.74,68258,0.0,1.0
2025-10-16,17.94,19.0,15.63,18.13,298713,17.94,19.0,15.63,18.13,298713,0.0,1.0
2025-10-17,19.2165,21.2146,19.16,19.19,251551,19.2165,21.2146,19.16,19.19,251551,0.0,1.0
2025-10-20,21.94,22.01,18.91,18.91,129716,21.94,22.01,18.91,18.91,129716,0.0,1.0
2025-10-21,22.7,24.57,22.27,23.05,209425,22.7,24.57,22.27,23.05,209425,0.0,1.0
2025-10-22,23.9,26.51,23.0005,23.22,197369,23.9,26.51,23.0005,23.22,197369,0.0,1.0
2025-10-23,23.096,25.22,22.87,24.58,76502,23.096,25.22,22.87,24.58,76502,0.0,1.0
2025-10-24,19.75,21.965,19.63,21.74,131709,19.75,21.965,19.63,21.74,131709,0.0,1.0
2025-10-27,18.71,19.75,18.5,18.9,50664,18.71,19.75,18.5,18.9,50664,0.0,1.0
2025-10-28,19.09,19.1075,17.2,18.55,144482,19.09,19.1075,17.2,18.55,144482,0.0,1.0
2025-10-29,17.6,19.23,17.6,18.18,82050,17.6,19.23,17.6,18.18,82050,0.0,1.0
2025-10-30,19.9,20.029,18.55,18.69,183268,19.9,20.029,18.55,18.69,183268,0.0,1.0
2025-10-31,19.03,19.37,17.71,19.1,97829,19.03,19.37,17.71,19.1,97829,0.0,1.0
2025-11-03,21.09,21.28,19.14,19.14,80854,21.09,21.28,19.14,19.14,80854,0.0,1.0
2025-11-04,24.75,24.84,22.2138,23.35,147383,24.75,24.84,22.2138,23.35,147383,0.0,1.0
2025-11-05,25.24,26.2,23.56,23.56,159220,25.24,26.2,23.56,23.56,159220,0.0,1.0
2025-11-06,28.54,29.68,24.6,24.6,185080,28.54,29.68,24.6,24.6,185080,0.0,1.0
2025-11-07,30.19,32.249,29.69,30.75,184448,30.19,32.249,29.69,30.75,184448,0.0,1.0
2025-11-10,29.2,30.7,26.5,26.5,255144,29.2,30.7,26.5,26.5,255144,0.0,1.0
2025-11-11,38.85,39.0484,33.56,34.48,315673,38.85,39.0484,33.56,34.48,315673,0.0,1.0
2025-11-12,41.33,41.4205,35.36,35.89,338358,41.33,41.4205,35.36,35.89,338358,0.0,1.0
2025-11-13,48.16,49.25,42.29,42.29,363295,48.16,49.25,42.29,42.29,363295,0.0,1.0
2025-11-14,49.45,54.01,46.136,51.67,494627,49.45,54.01,46.136,51.67,494627,0.0,1.0
2025-11-17,52.095,55.46,48.24,51.72,335468,52.095,55.46,48.24,51.72,335468,0.0,1.0
2025-11-18,52.63,58.5395,48.82,53.85,410044,52.63,58.5395,48.82,53.85,410044,0.0,1.0
2025-11-19,52.59,55.47,49.4608,52.27,271001,52.59,55.47,49.4608,52.27,271001,0.0,1.0
2025-11-20,60.61,60.879387,41.5,41.66,790844,60.61,60.879387,41.5,41.66,790844,0.0,1.0
2025-11-21,56.45,67.545,54.35,58.25,547943,56.45,67.545,54.35,58.25,547943,0.0,1.0
2025-11-24,53.24,57.4392,52.4114,54.73,136185,53.24,57.4392,52.4114,54.73,136185,0.0,1.0
2025-11-25,56.7,64.41,55.34,56.98,362732,56.7,64.41,55.34,56.98,362732,0.0,1.0
2025-11-26,51.88,53.79,48.44,51.45,284400,51.88,53.79,48.44,51.45,284400,0.0,1.0