date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-09-16,25.249,26.03,24.08,25.0,22173,25.249,26.03,24.08,25.0,22173,0.0,1.0
2025-09-17,25.278,26.5875,23.17,25.16,47488,25.278,26.5875,23.17,25.16,47488,0.0,1.0
2025-09-18,27.53,30.3824,27.0,28.04,64862,27.53,30.3824,27.0,28.04,64862,0.0,1.0
2025-09-19,27.8228,27.98,26.0,27.89,64866,27.8228,27.98,26.0,27.89,64866,0.0,1.0
2025-09-22,25.01,28.44,23.48,25.91,99622,25.01,28.44,23.48,25.91,99622,0.0,1.0
2025-09-23,24.32,25.02,21.3911,25.01,73943,24.32,25.02,21.3911,25.01,73943,0.0,1.0
2025-09-24,20.63,23.0318,19.6825,23.0318,199977,20.63,23.0318,19.6825,23.0318,199977,0.0,1.0
2025-09-25,19.38,20.24,17.67,17.8,137191,19.38,20.24,17.67,17.8,137191,0.0,1.0
2025-09-26,18.81,19.86,17.8106,19.86,54670,18.81,19.86,17.8106,19.86,54670,0.0,1.0
2025-09-29,19.5,21.22,19.45,20.25,126544,19.5,21.22,19.45,20.25,126544,0.0,1.0
2025-09-30,19.5,20.47,18.62,19.93,116518,19.5,20.47,18.62,19.93,116518,0.0,1.0
2025-10-01,19.26,19.29,18.1,18.93,103039,19.26,19.29,18.1,18.93,103039,0.0,1.0
2025-10-02,20.55,22.03,19.42,21.32,380035,20.55,22.03,19.42,21.32,380035,0.0,1.0
2025-10-03,18.96,22.15,18.1701,22.08,345473,18.96,22.15,18.1701,22.08,345473,0.0,1.0
2025-10-06,19.88,22.035,18.83,21.1,260451,19.88,22.035,18.83,21.1,260451,0.0,1.0
2025-10-07,17.01,19.6,16.44,19.6,460550,17.01,19.6,16.44,19.6,460550,0.0,1.0
2025-10-08,19.85,20.0,17.085,17.62,322693,19.85,20.0,17.085,17.62,322693,0.0,1.0
2025-10-09,20.49,20.6199,18.91,19.28,264288,20.49,20.6199,18.91,19.28,264288,0.0,1.0
2025-10-10,17.28,20.95,17.09,20.95,259243,17.28,20.95,17.09,20.95,259243,0.0,1.0
2025-10-13,19.83,19.98,18.37,18.86,208943,19.83,19.98,18.37,18.86,208943,0.0,1.0
2025-10-14,14.6,20.305,14.4,18.65,730286,14.6,20.305,14.4,18.65,730286,0.0,1.0
2025-10-15,14.83,16.4589,14.35,16.03,316008,14.83,16.4589,14.35,16.03,316008,0.0,1.0
2025-10-16,16.08,16.15,14.84,15.59,268185,16.08,16.15,14.84,15.59,268185,0.0,1.0
2025-10-17,17.63,17.76,14.8,15.3,362299,17.63,17.76,14.8,15.3,362299,0.0,1.0
2025-10-20,19.72,20.15,18.61,18.69,347969,19.72,20.15,18.61,18.69,347969,0.0,1.0
2025-10-21,17.64,19.93,17.26,19.45,260442,17.64,19.93,17.26,19.45,260442,0.0,1.0
2025-10-22,16.05,18.671,14.88,17.45,180806,16.05,18.671,14.88,17.45,180806,0.0,1.0
2025-10-23,19.08,19.3399,15.6,15.6,275591,19.08,19.3399,15.6,15.6,275591,0.0,1.0
2025-10-24,20.41,22.5,20.1,20.72,841440,20.41,22.5,20.1,20.72,841440,0.0,1.0
2025-10-27,20.2,22.24,19.85,22.24,184834,20.2,22.24,19.85,22.24,184834,0.0,1.0
2025-10-28,21.98,22.37,20.12,20.81,179606,21.98,22.37,20.12,20.81,179606,0.0,1.0
2025-10-29,24.59,24.8052,22.62,22.75,258014,24.59,24.8052,22.62,22.75,258014,0.0,1.0
2025-10-30,23.11,26.695,22.7601,23.49,266578,23.11,26.695,22.7601,23.49,266578,0.0,1.0
2025-10-31,28.9,30.6,24.475,25.37,479839,28.9,30.6,24.475,25.37,479839,0.0,1.0
2025-11-03,26.87,30.25,26.02,30.25,386722,26.87,30.25,26.02,30.25,386722,0.0,1.0
2025-11-04,21.89,26.09,21.8865,23.72,264751,21.89,26.09,21.8865,23.72,264751,0.0,1.0
2025-11-05,24.33,24.83,23.0,23.7,265492,24.33,24.83,23.0,23.7,265492,0.0,1.0
2025-11-06,21.47,25.86,21.311,24.52,262664,21.47,25.86,21.311,24.52,262664,0.0,1.0
2025-11-07,21.64,21.64,17.13,20.0,284673,21.64,21.64,17.13,20.0,284673,0.0,1.0
2025-11-10,23.26,24.42,21.8,24.42,171201,23.26,24.42,21.8,24.42,171201,0.0,1.0
2025-11-11,20.15,22.3287,19.7739,22.24,195854,20.15,22.3287,19.7739,22.24,195854,0.0,1.0
2025-11-12,20.64,21.4,19.0,21.25,254451,20.64,21.4,19.0,21.25,254451,0.0,1.0
2025-11-13,16.15,19.66,14.6018,19.66,346854,16.15,19.66,14.6018,19.66,346854,0.0,1.0
2025-11-14,16.63,18.0199,13.77,14.41,455096,16.63,18.0199,13.77,14.41,455096,0.0,1.0
2025-11-17,16.71,17.4999,15.76,16.1,194287,16.71,17.4999,15.76,16.1,194287,0.0,1.0
2025-11-18,15.28,16.4,14.86,15.6,269406,15.28,16.4,14.86,15.6,269406,0.0,1.0
2025-11-19,15.79,16.8383,14.75,15.28,274993,15.79,16.8383,14.75,15.28,274993,0.0,1.0
2025-11-20,14.27,19.33,13.9501,18.375,582544,14.27,19.33,13.9501,18.375,582544,0.0,1.0
2025-11-21,13.91,14.61,11.96,13.64,493739,13.91,14.61,11.96,13.64,493739,0.0,1.0
2025-11-24,17.49,17.77,14.61,14.61,235302,17.49,17.77,14.61,14.61,235302,0.0,1.0
2025-11-25,18.28,18.34,14.8044,16.5,207215,18.28,18.34,14.8044,16.5,207215,0.0,1.0
2025-11-26,20.74,21.3,18.84,19.0,352008,20.74,21.3,18.84,19.0,352008,0.0,1.0