date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-09-26,23.9955,25.0,23.67,24.75,17318,23.9955,25.0,23.67,24.75,17318,0.0,1.0
2025-09-29,21.55,21.6998,20.01,21.6998,105043,21.55,21.6998,20.01,21.6998,105043,0.0,1.0
2025-09-30,21.8844,21.91,20.83,20.89,29727,21.8844,21.91,20.83,20.89,29727,0.0,1.0
2025-10-01,23.0496,23.355,20.45,20.97,13447,23.0496,23.355,20.45,20.97,13447,0.0,1.0
2025-10-02,15.65,21.1,14.93,20.44,287698,15.65,21.1,14.93,20.44,287698,0.0,1.0
2025-10-03,16.4,16.8397,14.28,16.12,255588,16.4,16.8397,14.28,16.12,255588,0.0,1.0
2025-10-06,15.83,16.45,14.89,15.2,81370,15.83,16.45,14.89,15.2,81370,0.0,1.0
2025-10-07,15.7673,16.77,14.0,15.16,137257,15.7673,16.77,14.0,15.16,137257,0.0,1.0
2025-10-08,15.55,16.85,15.15,15.73,95438,15.55,16.85,15.15,15.73,95438,0.0,1.0
2025-10-09,15.53,16.37,14.88,15.32,128681,15.53,16.37,14.88,15.32,128681,0.0,1.0
2025-10-10,19.09,19.2,13.62,15.39,227059,19.09,19.2,13.62,15.39,227059,0.0,1.0
2025-10-13,17.75,18.4,16.72,17.2,140272,17.75,18.4,16.72,17.2,140272,0.0,1.0
2025-10-14,18.4701,19.71,17.53,18.9,95473,18.4701,19.71,17.53,18.9,95473,0.0,1.0
2025-10-15,18.5494,19.0,16.73,17.9283,96575,18.5494,19.0,16.73,17.9283,96575,0.0,1.0
2025-10-16,20.93,21.01,17.81,18.04,160642,20.93,21.01,17.81,18.04,160642,0.0,1.0
2025-10-17,21.5277,22.51,21.08,21.99,99772,21.5277,22.51,21.08,21.99,99772,0.0,1.0
2025-10-20,19.97,20.71,18.38,20.19,196921,19.97,20.71,18.38,20.19,196921,0.0,1.0
2025-10-21,20.16,21.51,19.33,20.33,110221,20.16,21.51,19.33,20.33,110221,0.0,1.0
2025-10-22,21.91,22.39,19.955,20.52,108893,21.91,22.39,19.955,20.52,108893,0.0,1.0
2025-10-23,20.14,21.935,20.14,21.73,44204,20.14,21.935,20.14,21.73,44204,0.0,1.0
2025-10-24,16.4494,19.39,15.77,19.0,310019,16.4494,19.39,15.77,19.0,310019,0.0,1.0
2025-10-27,16.08,17.24,15.3,15.31,153436,16.08,17.24,15.3,15.31,153436,0.0,1.0
2025-10-28,17.67,17.69,16.08,16.08,104938,17.67,17.69,16.08,16.08,104938,0.0,1.0
2025-10-29,18.84,19.2,17.56,17.56,73842,18.84,19.2,17.56,17.56,73842,0.0,1.0
2025-10-30,21.4,21.4,19.27,19.27,94197,21.4,21.4,19.27,19.27,94197,0.0,1.0
2025-10-31,19.94,20.56,19.12,19.9,64855,19.94,20.56,19.12,19.9,64855,0.0,1.0
2025-11-03,22.68,22.75,20.35,20.36,133496,22.68,22.75,20.35,20.36,133496,0.0,1.0
2025-11-04,25.35,26.17,22.9477,24.4,227653,25.35,26.17,22.9477,24.4,227653,0.0,1.0
2025-11-05,24.16,24.86,23.71,24.46,76768,24.16,24.86,23.71,24.46,76768,0.0,1.0
2025-11-06,30.06,30.13,24.46,24.46,231170,30.06,30.13,24.46,24.46,231170,0.0,1.0
2025-11-07,28.18,32.47,28.1112,30.75,283400,28.18,32.47,28.1112,30.75,283400,0.0,1.0
2025-11-10,27.54,28.41,24.3,25.57,179805,27.54,28.41,24.3,25.57,179805,0.0,1.0
2025-11-11,30.77,30.96,28.78,28.78,149358,30.77,30.96,28.78,28.78,149358,0.0,1.0
2025-11-12,38.64,38.69,32.62,33.59,713170,38.64,38.69,32.62,33.59,713170,0.0,1.0
2025-11-13,42.04,42.62,36.5,38.27,524488,42.04,42.62,36.5,38.27,524488,0.0,1.0
2025-11-14,42.06,42.62,39.12,40.9,480233,42.06,42.62,39.12,40.9,480233,0.0,1.0
2025-11-17,47.74,49.13,42.45,42.45,252568,47.74,49.13,42.45,42.45,252568,0.0,1.0
2025-11-18,47.63,49.5899,45.83,49.13,228261,47.63,49.5899,45.83,49.13,228261,0.0,1.0
2025-11-19,56.2,58.98,47.57,47.57,364433,56.2,58.98,47.57,47.57,364433,0.0,1.0
2025-11-20,60.69,63.99,53.79,53.79,332452,60.69,63.99,53.79,53.79,332452,0.0,1.0
2025-11-21,52.74,62.1,51.5,60.7,373127,52.74,62.1,51.5,60.7,373127,0.0,1.0
2025-11-24,50.75,55.3712,49.99,51.69,210079,50.75,55.3712,49.99,51.69,210079,0.0,1.0
2025-11-25,54.765,57.09,54.4,55.98,130386,54.765,57.09,54.4,55.98,130386,0.0,1.0
2025-11-26,50.18,56.2,49.47,51.74,147413,50.18,56.2,49.47,51.74,147413,0.0,1.0