date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-09-11,31.11,38.05,30.13,36.0,39451391,31.11,38.05,30.13,36.0,39451391,0.0,1.0
2025-09-12,32.5,36.58,30.01,30.21,10779325,32.5,36.58,30.01,30.21,10779325,0.0,1.0
2025-09-15,37.33,40.39,33.47,33.5,10161682,37.33,40.39,33.47,33.5,10161682,0.0,1.0
2025-09-16,40.48,42.75,37.8,39.325,8147326,40.48,42.75,37.8,39.325,8147326,0.0,1.0
2025-09-17,37.17,43.8,36.45,42.525,12140106,37.17,43.8,36.45,42.525,12140106,0.0,1.0
2025-09-18,43.175,46.1985,38.2602,38.515,7559127,43.175,46.1985,38.2602,38.515,7559127,0.0,1.0
2025-09-19,44.96,45.74,41.1,42.955,6005524,44.96,45.74,41.1,42.955,6005524,0.0,1.0
2025-09-22,43.09,45.9,42.043,45.85,3788708,43.09,45.9,42.043,45.85,3788708,0.0,1.0
2025-09-23,39.6,43.075,39.08,43.075,3989230,39.6,43.075,39.08,43.075,3989230,0.0,1.0
2025-09-24,40.69,41.2,38.31,40.16,2432735,40.69,41.2,38.31,40.16,2432735,0.0,1.0
2025-09-25,40.33,41.5,36.54,38.69,3018333,40.33,41.5,36.54,38.69,3018333,0.0,1.0
2025-09-26,39.25,39.8899,38.3003,39.4,2172041,39.25,39.8899,38.3003,39.4,2172041,0.0,1.0
2025-09-29,37.75,41.18,37.0,39.97,4144354,37.75,41.18,37.0,39.97,4144354,0.0,1.0
2025-09-30,36.37,38.14,35.57,37.74,3475358,36.37,38.14,35.57,37.74,3475358,0.0,1.0
2025-10-01,37.82,39.35,35.88,36.35,2897072,37.82,39.35,35.88,36.35,2897072,0.0,1.0
2025-10-02,41.28,41.72,37.16,37.9,3810108,41.28,41.72,37.16,37.9,3810108,0.0,1.0
2025-10-03,40.3,42.5,39.55,41.2,2596304,40.3,42.5,39.55,41.2,2596304,0.0,1.0
2025-10-06,43.59,44.4899,41.02,41.02,2813982,43.59,44.4899,41.02,41.02,2813982,0.0,1.0
2025-10-07,44.23,49.45,43.1,44.0,6909724,44.23,49.45,43.1,44.0,6909724,0.0,1.0
2025-10-08,49.17,49.25,43.6,45.855,3979044,49.17,49.25,43.6,45.855,3979044,0.0,1.0
2025-10-09,48.03,49.5,46.01,49.0,2614967,48.03,49.5,46.01,49.0,2614967,0.0,1.0
2025-10-10,42.25,48.5,42.0407,48.03,4240413,42.25,48.5,42.0407,48.03,4240413,0.0,1.0
2025-10-13,44.0,44.88,41.5,43.76,2843619,44.0,44.88,41.5,43.76,2843619,0.0,1.0
2025-10-14,44.54,45.85,40.51,41.89,1877068,44.54,45.85,40.51,41.89,1877068,0.0,1.0
2025-10-15,44.62,46.1,42.63,46.02,2200934,44.62,46.1,42.63,46.02,2200934,0.0,1.0
2025-10-16,40.46,44.555,39.8,44.34,2889164,40.46,44.555,39.8,44.34,2889164,0.0,1.0
2025-10-17,38.46,40.32,37.275,39.5,2408938,38.46,40.32,37.275,39.5,2408938,0.0,1.0
2025-10-20,40.69,42.15,39.39,39.885,1526328,40.69,42.15,39.39,39.885,1526328,0.0,1.0
2025-10-21,39.24,40.98,39.21,40.4,912100,39.24,40.98,39.21,40.4,912100,0.0,1.0
2025-10-22,38.05,39.69,37.57,39.01,1680853,38.05,39.69,37.57,39.01,1680853,0.0,1.0
2025-10-23,40.03,40.49,38.285,38.49,1283807,40.03,40.49,38.285,38.49,1283807,0.0,1.0
2025-10-24,39.97,41.58,39.92,41.0,1279959,39.97,41.58,39.92,41.0,1279959,0.0,1.0
2025-10-27,41.75,43.0,40.5,41.14,1653800,41.75,43.0,40.5,41.14,1653800,0.0,1.0
2025-10-28,43.26,44.98,41.77,42.25,1797180,43.26,44.98,41.77,42.25,1797180,0.0,1.0
2025-10-29,42.56,44.31,42.39,43.6,1227737,42.56,44.31,42.39,43.6,1227737,0.0,1.0
2025-10-30,40.66,41.85,37.8,41.76,2334052,40.66,41.85,37.8,41.76,2334052,0.0,1.0
2025-10-31,39.6,41.14,38.84,41.0,1490301,39.6,41.14,38.84,41.0,1490301,0.0,1.0
2025-11-03,41.84,41.955,39.15,39.34,1374648,41.84,41.955,39.15,39.34,1374648,0.0,1.0
2025-11-04,38.27,40.1099,37.65,39.58,1529356,38.27,40.1099,37.65,39.58,1529356,0.0,1.0
2025-11-05,38.685,39.53,37.56,38.27,780411,38.685,39.53,37.56,38.27,780411,0.0,1.0
2025-11-06,35.69,39.09,34.89,38.81,1765812,35.69,39.09,34.89,38.81,1765812,0.0,1.0
2025-11-07,36.56,37.01,33.55,34.65,1004123,36.56,37.01,33.55,34.65,1004123,0.0,1.0
2025-11-10,37.6,38.65,36.315,37.34,847373,37.6,38.65,36.315,37.34,847373,0.0,1.0
2025-11-11,36.17,37.64,34.9,37.02,1187864,36.17,37.64,34.9,37.02,1187864,0.0,1.0
2025-11-12,37.31,37.59,34.83,36.4,1878055,37.31,37.59,34.83,36.4,1878055,0.0,1.0
2025-11-13,34.59,36.72,33.86,36.25,2617627,34.59,36.72,33.86,36.25,2617627,0.0,1.0
2025-11-14,40.24,43.62,35.4671,35.5,5207779,40.24,43.62,35.4671,35.5,5207779,0.0,1.0
2025-11-17,42.24,46.46,41.8701,42.36,4756324,42.24,46.46,41.8701,42.36,4756324,0.0,1.0
2025-11-18,39.19,41.9,37.78,40.012,4371154,39.19,41.9,37.78,40.012,4371154,0.0,1.0
2025-11-19,37.2,39.48,36.03,39.29,1921646,37.2,39.48,36.03,39.29,1921646,0.0,1.0
2025-11-20,35.61,39.37,34.7,38.5499,3162315,35.61,39.37,34.7,38.5499,3162315,0.0,1.0
2025-11-21,34.8,35.34,32.8,34.99,3636440,34.8,35.34,32.8,34.99,3636440,0.0,1.0
2025-11-24,35.77,36.32,34.6,35.5,2798302,35.77,36.32,34.6,35.5,2798302,0.0,1.0
2025-11-25,33.74,35.34,32.93,35.11,2219251,33.74,35.34,32.93,35.11,2219251,0.0,1.0
2025-11-26,35.31,35.33,32.91,33.75,2666693,35.31,35.33,32.91,33.75,2666693,0.0,1.0