date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-09-16,26.3541,26.88,26.3541,26.6,1466,26.3541,26.88,26.3541,26.6,1466,0.0,1.0
2025-09-17,26.155,28.585,25.855,26.29,20260,26.155,28.585,25.855,26.29,20260,0.0,1.0
2025-09-18,25.5645,26.5,24.55,26.5,24047,25.5645,26.5,24.55,26.5,24047,0.0,1.0
2025-09-19,25.48,26.426,24.54,24.8685,56723,25.48,26.426,24.54,24.8685,56723,0.0,1.0
2025-09-22,28.4322,28.5388,25.94,26.6,50245,28.4322,28.5388,25.94,26.6,50245,0.0,1.0
2025-09-23,23.85,29.5256,23.8,28.76,61358,23.85,29.5256,23.8,28.76,61358,0.0,1.0
2025-09-24,24.76,25.92,24.1,24.1,26928,24.76,25.92,24.1,24.1,26928,0.0,1.0
2025-09-25,23.4625,23.4625,22.4449,23.21,22479,23.4625,23.4625,22.4449,23.21,22479,0.0,1.0
2025-09-26,22.697,23.48,21.6,23.46,15162,22.697,23.48,21.6,23.46,15162,0.0,1.0
2025-09-29,22.1788,23.02,22.0116,22.89,11809,22.1788,23.02,22.0116,22.89,11809,0.0,1.0
2025-09-30,21.3098,22.215,20.979,22.04,36428,21.3098,22.215,20.979,22.04,36428,0.0,1.0
2025-10-01,23.1739,23.5,22.16,22.16,17214,23.1739,23.5,22.16,22.16,17214,0.0,1.0
2025-10-02,24.0176,24.36,23.36,24.15,15801,24.0176,24.36,23.36,24.15,15801,0.0,1.0
2025-10-03,22.89,25.0,22.666,24.18,43952,22.89,25.0,22.666,24.18,43952,0.0,1.0
2025-10-06,23.25,24.095,22.91,23.42,33695,23.25,24.095,22.91,23.42,33695,0.0,1.0
2025-10-07,22.26,23.97,22.09,23.9,34162,22.26,23.97,22.09,23.9,34162,0.0,1.0
2025-10-08,21.78,22.36,21.38,22.36,11166,21.78,22.36,21.38,22.36,11166,0.0,1.0
2025-10-09,22.72,25.67,21.88,21.88,47395,22.72,25.67,21.88,21.88,47395,0.0,1.0
2025-10-10,19.73,23.0,18.8017,22.83,59570,19.73,23.0,18.8017,22.83,59570,0.0,1.0
2025-10-13,20.2918,21.2,20.27,20.27,24663,20.2918,21.2,20.27,20.27,24663,0.0,1.0
2025-10-14,22.06,22.81,19.4901,20.04,73364,22.06,22.81,19.4901,20.04,73364,0.0,1.0
2025-10-15,23.51,25.83,23.2,23.52,128152,23.51,25.83,23.2,23.52,128152,0.0,1.0
2025-10-16,23.46,24.18,22.39,23.5,63687,23.46,24.18,22.39,23.5,63687,0.0,1.0
2025-10-17,22.13,23.03,21.6,23.03,10512,22.13,23.03,21.6,23.03,10512,0.0,1.0
2025-10-20,23.47,24.42,22.67,22.67,23149,23.47,24.42,22.67,22.67,23149,0.0,1.0
2025-10-21,22.8115,23.7857,22.56,23.7857,55331,22.8115,23.7857,22.56,23.7857,55331,0.0,1.0
2025-10-22,21.5222,22.45,20.145,22.45,24241,21.5222,22.45,20.145,22.45,24241,0.0,1.0
2025-10-23,21.02,21.2585,20.15,20.94,14875,21.02,21.2585,20.15,20.94,14875,0.0,1.0
2025-10-24,21.71,22.85,21.71,21.75,14122,21.71,22.85,21.71,21.75,14122,0.0,1.0
2025-10-27,22.35,23.1,21.76,22.51,19380,22.35,23.1,21.76,22.51,19380,0.0,1.0
2025-10-28,22.22,22.675,21.6322,22.56,132429,22.22,22.675,21.6322,22.56,132429,0.0,1.0
2025-10-29,15.47,18.12,15.07,16.12,300680,15.47,18.12,15.07,16.12,300680,0.0,1.0
2025-10-30,14.51,15.27,14.28,14.95,75744,14.51,15.27,14.28,14.95,75744,0.0,1.0
2025-10-31,14.82,15.19,14.41,14.62,47110,14.82,15.19,14.41,14.62,47110,0.0,1.0
2025-11-03,13.85,14.9,13.77,14.9,68457,13.85,14.9,13.77,14.9,68457,0.0,1.0
2025-11-04,13.26,14.6569,13.2,13.21,67903,13.26,14.6569,13.2,13.21,67903,0.0,1.0
2025-11-05,16.19,16.43,13.425,13.425,78498,16.19,16.43,13.425,13.425,78498,0.0,1.0
2025-11-06,15.12,16.49,14.62,16.05,41976,15.12,16.49,14.62,16.05,41976,0.0,1.0
2025-11-07,14.25,14.61,13.17,14.56,50104,14.25,14.61,13.17,14.56,50104,0.0,1.0
2025-11-10,16.75,17.092,14.47,14.78,97497,16.75,17.092,14.47,14.78,97497,0.0,1.0
2025-11-11,14.63,16.94,14.62,16.94,64677,14.63,16.94,14.62,16.94,64677,0.0,1.0
2025-11-12,14.5,15.5,14.2901,14.9095,61824,14.5,15.5,14.2901,14.9095,61824,0.0,1.0
2025-11-13,12.75,14.4,12.52,14.4,73603,12.75,14.4,12.52,14.4,73603,0.0,1.0
2025-11-14,12.53,13.5,12.1109,12.21,25488,12.53,13.5,12.1109,12.21,25488,0.0,1.0
2025-11-17,11.5826,12.46,11.42,12.31,29730,11.5826,12.46,11.42,12.31,29730,0.0,1.0
2025-11-18,11.58,12.08,11.33,11.49,13438,11.58,12.08,11.33,11.49,13438,0.0,1.0
2025-11-19,10.95,12.05,10.95,11.75,9750,10.95,12.05,10.95,11.75,9750,0.0,1.0
2025-11-20,10.32,12.0,10.32,11.31,17597,10.32,12.0,10.32,11.31,17597,0.0,1.0
2025-11-21,10.9859,11.45,10.2673,10.2673,18387,10.9859,11.45,10.2673,10.2673,18387,0.0,1.0
2025-11-24,10.91,11.01,10.787,11.01,11051,10.91,11.01,10.787,11.01,11051,0.0,1.0
2025-11-25,11.68,11.7649,10.6,10.76,29559,11.68,11.7649,10.6,10.76,29559,0.0,1.0
2025-11-26,11.6856,12.0008,11.62,11.87,24211,11.6856,12.0008,11.62,11.87,24211,0.0,1.0