date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-09-18,26.37,27.11,26.1997,26.51,657964,26.37,27.11,26.1997,26.51,657964,0.0,1.0
2025-09-19,24.8,25.5,24.64,25.5,495322,24.8,25.5,24.64,25.5,495322,0.0,1.0
2025-09-22,22.1528,22.7951,22.1436,22.76,307875,22.1528,22.7951,22.1436,22.76,307875,0.0,1.0
2025-09-23,22.3,22.84,22.21,22.7,302681,22.3,22.84,22.21,22.7,302681,0.0,1.0
2025-09-24,22.83,23.46,22.7128,22.83,155881,22.83,23.46,22.7128,22.83,155881,0.0,1.0
2025-09-25,21.24,21.98,20.699002,21.77,158027,21.24,21.98,20.699002,21.77,158027,0.0,1.0
2025-09-26,21.65,21.8499,21.06,21.14,45381,21.65,21.8499,21.06,21.14,45381,0.0,1.0
2025-09-29,21.979,22.23,21.5242,21.57,105419,21.979,22.23,21.5242,21.57,105419,0.0,1.0
2025-09-30,21.795,21.81,21.21,21.54,117983,21.795,21.81,21.21,21.54,117983,0.0,1.0
2025-10-01,23.11,23.1505,22.724,22.84,201783,23.11,23.1505,22.724,22.84,201783,0.0,1.0
2025-10-02,24.3,24.45,23.43,23.85,301054,24.3,24.45,23.43,23.85,301054,0.0,1.0
2025-10-03,24.29,24.79,23.7,24.19,221658,24.29,24.79,23.7,24.19,221658,0.0,1.0
2025-10-06,25.09,25.35,24.32,24.49,239406,25.09,25.35,24.32,24.49,239406,0.0,1.0
2025-10-07,23.34,24.86,23.25,24.86,165208,23.34,24.86,23.25,24.86,165208,0.0,1.0
2025-10-08,24.22,24.48,23.4,23.57,121369,24.22,24.48,23.4,23.57,121369,0.0,1.0
2025-10-09,23.04,23.33,22.591,23.33,150754,23.04,23.33,22.591,23.33,150754,0.0,1.0
2025-10-10,21.69,23.77,21.57,23.71,508384,21.69,23.77,21.57,23.71,508384,0.0,1.0
2025-10-13,20.22,20.38,19.2688,19.32,278555,20.22,20.38,19.2688,19.32,278555,0.0,1.0
2025-10-14,19.04,19.42,18.14,18.52,303060,19.04,19.42,18.14,18.52,303060,0.0,1.0
2025-10-15,18.47,19.0122,18.395,18.83,92553,18.47,19.0122,18.395,18.83,92553,0.0,1.0
2025-10-16,17.6,18.73,17.48,18.64,176390,17.6,18.73,17.48,18.64,176390,0.0,1.0
2025-10-17,17.28,17.5,16.8301,17.12,144058,17.28,17.5,16.8301,17.12,144058,0.0,1.0
2025-10-20,18.7,18.87,18.369,18.77,90610,18.7,18.87,18.369,18.77,90610,0.0,1.0
2025-10-21,18.88,19.2027,18.2048,18.29,101924,18.88,19.2027,18.2048,18.29,101924,0.0,1.0
2025-10-22,17.84,18.02,17.6514,17.93,94369,17.84,18.02,17.6514,17.93,94369,0.0,1.0
2025-10-23,18.32,18.4432,18.08,18.1,43405,18.32,18.4432,18.08,18.1,43405,0.0,1.0
2025-10-24,18.41,18.54,18.17,18.54,58812,18.41,18.54,18.17,18.54,58812,0.0,1.0
2025-10-27,18.98,19.22,18.86,19.0,75246,18.98,19.22,18.86,19.0,75246,0.0,1.0
2025-10-28,18.38,18.9524,18.37,18.86,86497,18.38,18.9524,18.37,18.86,86497,0.0,1.0
2025-10-29,18.1,18.35,17.5598,18.35,60019,18.1,18.35,17.5598,18.35,60019,0.0,1.0
2025-10-30,16.56,17.3,16.52,17.25,132607,16.56,17.3,16.52,17.25,132607,0.0,1.0
2025-10-31,17.59,17.59,17.129,17.45,31942,17.59,17.59,17.129,17.45,31942,0.0,1.0
2025-11-03,15.5,16.43,15.27,16.38,147734,15.5,16.43,15.27,16.38,147734,0.0,1.0
2025-11-04,14.96,15.8,14.35,15.16,212097,14.96,15.8,14.35,15.16,212097,0.0,1.0
2025-11-05,15.73,15.84,15.375,15.45,43555,15.73,15.84,15.375,15.45,43555,0.0,1.0
2025-11-06,15.08,15.235,14.835,15.22,34721,15.08,15.235,14.835,15.22,34721,0.0,1.0
2025-11-07,16.97,17.07,15.045,15.23,100979,16.97,17.07,15.045,15.23,100979,0.0,1.0
2025-11-10,16.94,17.13,16.74,17.13,74794,16.94,17.13,16.74,17.13,74794,0.0,1.0
2025-11-11,16.28,16.7992,16.21,16.7,74197,16.28,16.7992,16.21,16.7,74197,0.0,1.0
2025-11-12,16.0,16.74,15.71,16.74,92906,16.0,16.74,15.71,16.74,92906,0.0,1.0
2025-11-13,15.15,16.69,15.04,16.37,98844,15.15,16.69,15.04,16.37,98844,0.0,1.0
2025-11-14,14.94,15.428,14.84,14.93,48340,14.94,15.428,14.84,14.93,48340,0.0,1.0
2025-11-17,14.32,15.41,14.181,14.9,107543,14.32,15.41,14.181,14.9,107543,0.0,1.0
2025-11-18,15.18,15.32,14.72,14.81,84018,15.18,15.32,14.72,14.81,84018,0.0,1.0
2025-11-19,14.1399,14.9938,13.85,14.69,73179,14.1399,14.9938,13.85,14.69,73179,0.0,1.0
2025-11-20,14.05,14.9943,13.75,14.95,73170,14.05,14.9943,13.75,14.95,73170,0.0,1.0
2025-11-21,13.02,13.4899,12.77,13.07,98576,13.02,13.4899,12.77,13.07,98576,0.0,1.0
2025-11-24,14.413,14.46,13.42,13.62,88346,14.413,14.46,13.42,13.62,88346,0.0,1.0
2025-11-25,14.3768,14.41,13.74,13.9465,34893,14.3768,14.41,13.74,13.9465,34893,0.0,1.0
2025-11-26,14.605,14.7212,14.07,14.15,28790,14.605,14.7212,14.07,14.15,28790,0.0,1.0