date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-10-01,32.53,33.46,24.5,25.0,41146522,32.53,33.46,24.5,25.0,41146522,0.0,1.0
2025-10-02,28.78,36.9899,27.39,36.09,23635568,28.78,36.9899,27.39,36.09,23635568,0.0,1.0
2025-10-03,28.6,31.55,27.8,30.01,10265159,28.6,31.55,27.8,30.01,10265159,0.0,1.0
2025-10-06,26.35,29.29,25.87,28.65,7894784,26.35,29.29,25.87,28.65,7894784,0.0,1.0
2025-10-07,28.17,28.25,24.3,25.69,7702638,28.17,28.25,24.3,25.69,7702638,0.0,1.0
2025-10-08,26.84,28.67,26.27,27.37,5094195,26.84,28.67,26.27,27.37,5094195,0.0,1.0
2025-10-09,26.77,27.8417,26.05,27.15,3276252,26.77,27.8417,26.05,27.15,3276252,0.0,1.0
2025-10-10,29.08,30.0,26.47,27.0,8333994,29.08,30.0,26.47,27.0,8333994,0.0,1.0
2025-10-13,30.01,32.39,27.8,28.11,6030848,30.01,32.39,27.8,28.11,6030848,0.0,1.0
2025-10-14,29.59,30.5481,28.08,29.11,2969438,29.59,30.5481,28.08,29.11,2969438,0.0,1.0
2025-10-15,28.5,31.0,27.8001,30.89,4336581,28.5,31.0,27.8001,30.89,4336581,0.0,1.0
2025-10-16,29.66,31.47,28.0,28.5,3812691,29.66,31.47,28.0,28.5,3812691,0.0,1.0
2025-10-17,27.0,28.705,26.7096,28.57,3402696,27.0,28.705,26.7096,28.57,3402696,0.0,1.0
2025-10-20,25.39,28.0,24.1,27.6,5350235,25.39,28.0,24.1,27.6,5350235,0.0,1.0
2025-10-21,21.71,24.805,21.26,24.755,6397699,21.71,24.805,21.26,24.755,6397699,0.0,1.0
2025-10-22,19.89,23.1,18.7,21.85,7741992,19.89,23.1,18.7,21.85,7741992,0.0,1.0
2025-10-23,19.84,21.64,18.9,19.97,3934090,19.84,21.64,18.9,19.97,3934090,0.0,1.0
2025-10-24,23.54,23.99,20.77,20.84,5343537,23.54,23.99,20.77,20.84,5343537,0.0,1.0
2025-10-27,23.83,25.65,23.0,25.52,5154435,23.83,25.65,23.0,25.52,5154435,0.0,1.0
2025-10-28,29.86,30.9,25.49,25.65,11150567,29.86,30.9,25.49,25.65,11150567,0.0,1.0
2025-10-29,28.71,29.83,27.92,28.515,4110576,28.71,29.83,27.92,28.515,4110576,0.0,1.0
2025-10-30,27.39,28.69,25.5,28.68,3727731,27.39,28.69,25.5,28.68,3727731,0.0,1.0
2025-10-31,26.21,30.02,26.11,27.76,3048165,26.21,30.02,26.11,27.76,3048165,0.0,1.0
2025-11-03,27.95,29.31,27.18,27.58,2790908,27.95,29.31,27.18,27.58,2790908,0.0,1.0
2025-11-04,26.62,28.25,24.75,26.455,3284853,26.62,28.25,24.75,26.455,3284853,0.0,1.0
2025-11-05,26.45,28.9,25.7,27.54,3065331,26.45,28.9,25.7,27.54,3065331,0.0,1.0
2025-11-06,25.64,27.075,24.73,27.0,2581567,25.64,27.075,24.73,27.0,2581567,0.0,1.0
2025-11-07,24.35,24.81,22.78,24.79,3507687,24.35,24.81,22.78,24.79,3507687,0.0,1.0
2025-11-10,25.31,25.6978,23.895,24.6,3858630,25.31,25.6978,23.895,24.6,3858630,0.0,1.0
2025-11-11,21.91,23.75,21.6,23.75,3969355,21.91,23.75,21.6,23.75,3969355,0.0,1.0
2025-11-12,21.76,22.37,21.165,22.31,3682776,21.76,22.37,21.165,22.31,3682776,0.0,1.0
2025-11-13,17.5,21.74,17.195,21.65,9755154,17.5,21.74,17.195,21.65,9755154,0.0,1.0
2025-11-14,18.29,18.5294,16.3,17.2,5210958,18.29,18.5294,16.3,17.2,5210958,0.0,1.0
2025-11-17,18.35,19.0,16.935,18.04,4016868,18.35,19.0,16.935,18.04,4016868,0.0,1.0
2025-11-18,18.36,19.22,16.77,17.595,3841416,18.36,19.22,16.77,17.595,3841416,0.0,1.0
2025-11-19,16.91,18.76,16.7,18.36,4170473,16.91,18.76,16.7,18.36,4170473,0.0,1.0
2025-11-20,15.41,18.05,15.36,17.96,4448095,15.41,18.05,15.36,17.96,4448095,0.0,1.0
2025-11-21,14.34,15.9,13.64,15.84,6713224,14.34,15.9,13.64,15.84,6713224,0.0,1.0
2025-11-24,14.46,14.915,12.875,13.84,5515474,14.46,14.915,12.875,13.84,5515474,0.0,1.0
2025-11-25,14.105,15.04,13.4,14.59,3581404,14.105,15.04,13.4,14.59,3581404,0.0,1.0
2025-11-26,15.81,16.05,14.01,14.14,4262245,15.81,16.05,14.01,14.14,4262245,0.0,1.0