date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-09-12,32.0,45.89,31.56,37.01,32988784,32.0,45.89,31.56,37.01,32988784,0.0,1.0
2025-09-15,32.52,34.69,31.7,33.5,8430054,32.52,34.69,31.7,33.5,8430054,0.0,1.0
2025-09-16,28.13,33.22,28.03,33.0,9201783,28.13,33.22,28.03,33.0,9201783,0.0,1.0
2025-09-17,24.53,28.87,23.6001,28.32,13461708,24.53,28.87,23.6001,28.32,13461708,0.0,1.0
2025-09-18,24.48,26.65,23.51,25.17,10104456,24.48,26.65,23.51,25.17,10104456,0.0,1.0
2025-09-19,24.14,24.62,23.1701,24.3,5847634,24.14,24.62,23.1701,24.3,5847634,0.0,1.0
2025-09-22,23.43,24.07,22.6109,23.22,2916994,23.43,24.07,22.6109,23.22,2916994,0.0,1.0
2025-09-23,24.35,26.5,22.88,23.5,8591412,24.35,26.5,22.88,23.5,8591412,0.0,1.0
2025-09-24,24.28,24.89,23.6423,24.47,2760277,24.28,24.89,23.6423,24.47,2760277,0.0,1.0
2025-09-25,25.14,25.82,23.06,23.79,3687034,25.14,25.82,23.06,23.79,3687034,0.0,1.0
2025-09-26,23.84,25.37,23.3,25.3,2321541,23.84,25.37,23.3,25.3,2321541,0.0,1.0
2025-09-29,24.73,24.85,23.144,23.95,3755241,24.73,24.85,23.144,23.95,3755241,0.0,1.0
2025-09-30,23.96,24.49,23.23,24.44,3032699,23.96,24.49,23.23,24.44,3032699,0.0,1.0
2025-10-01,22.82,24.5,22.75,23.9,3086109,22.82,24.5,22.75,23.9,3086109,0.0,1.0
2025-10-02,23.2,23.75,22.25,23.01,3339917,23.2,23.75,22.25,23.01,3339917,0.0,1.0
2025-10-03,24.78,25.2,23.15,23.31,3486900,24.78,25.2,23.15,23.31,3486900,0.0,1.0
2025-10-06,25.29,26.75,24.56,25.4041,3952059,25.29,26.75,24.56,25.4041,3952059,0.0,1.0
2025-10-07,24.27,26.44,24.25,25.47,3218623,24.27,26.44,24.25,25.47,3218623,0.0,1.0
2025-10-08,25.65,26.25,23.98,24.25,2512432,25.65,26.25,23.98,24.25,2512432,0.0,1.0
2025-10-09,25.41,26.34,25.0901,25.7,1778443,25.41,26.34,25.0901,25.7,1778443,0.0,1.0
2025-10-10,23.3,25.41,23.11,25.41,3056368,23.3,25.41,23.11,25.41,3056368,0.0,1.0
2025-10-13,23.45,23.67,22.2,23.47,2759677,23.45,23.67,22.2,23.47,2759677,0.0,1.0
2025-10-14,22.65,23.3,21.7,22.47,2536141,22.65,23.3,21.7,22.47,2536141,0.0,1.0
2025-10-15,22.36,23.11,21.8,23.11,2011053,22.36,23.11,21.8,23.11,2011053,0.0,1.0
2025-10-16,20.52,22.45,20.49,22.08,2615982,20.52,22.45,20.49,22.08,2615982,0.0,1.0
2025-10-17,19.68,20.12,19.19,20.0,2299073,19.68,20.12,19.19,20.0,2299073,0.0,1.0
2025-10-20,20.66,20.78,19.7,19.82,1375625,20.66,20.78,19.7,19.82,1375625,0.0,1.0
2025-10-21,20.24,20.79,19.58,20.3,1368528,20.24,20.79,19.58,20.3,1368528,0.0,1.0
2025-10-22,19.31,19.97,18.84,19.97,1647688,19.31,19.97,18.84,19.97,1647688,0.0,1.0
2025-10-23,19.56,19.9099,19.3,19.48,761765,19.56,19.9099,19.3,19.48,761765,0.0,1.0
2025-10-24,19.76,20.7337,19.74,19.97,861498,19.76,20.7337,19.74,19.97,861498,0.0,1.0
2025-10-27,20.33,20.7,19.9601,20.31,717833,20.33,20.7,19.9601,20.31,717833,0.0,1.0
2025-10-28,19.93,20.93,19.665,20.22,977539,19.93,20.93,19.665,20.22,977539,0.0,1.0
2025-10-29,19.16,19.92,18.9,19.75,907248,19.16,19.92,18.9,19.75,907248,0.0,1.0
2025-10-30,17.49,19.05,17.4,18.88,2108388,17.49,19.05,17.4,18.88,2108388,0.0,1.0
2025-10-31,18.35,18.61,17.4445,17.63,1353432,18.35,18.61,17.4445,17.63,1353432,0.0,1.0
2025-11-03,17.79,18.1764,17.062,18.01,1815298,17.79,18.1764,17.062,18.01,1815298,0.0,1.0
2025-11-04,16.29,17.47,16.25,16.99,1792563,16.29,17.47,16.25,16.99,1792563,0.0,1.0
2025-11-05,16.87,17.77,16.2236,16.69,1417506,16.87,17.77,16.2236,16.69,1417506,0.0,1.0
2025-11-06,15.99,16.85,15.91,16.76,1447953,15.99,16.85,15.91,16.76,1447953,0.0,1.0
2025-11-07,16.18,16.59,15.02,15.58,2147535,16.18,16.59,15.02,15.58,2147535,0.0,1.0
2025-11-10,16.84,17.225,16.11,16.4,2360511,16.84,17.225,16.11,16.4,2360511,0.0,1.0
2025-11-11,14.07,15.29,13.8,15.03,5598656,14.07,15.29,13.8,15.03,5598656,0.0,1.0
2025-11-12,13.8,14.28,13.65,14.195,3345145,13.8,14.28,13.65,14.195,3345145,0.0,1.0
2025-11-13,12.45,13.69,12.22,13.6,3320018,12.45,13.69,12.22,13.6,3320018,0.0,1.0
2025-11-14,12.65,12.88,11.91,11.91,1883907,12.65,12.88,11.91,11.91,1883907,0.0,1.0
2025-11-17,11.57,12.49,11.4,12.46,2405626,11.57,12.49,11.4,12.46,2405626,0.0,1.0
2025-11-18,12.09,12.21,11.3101,11.48,1419191,12.09,12.21,11.3101,11.48,1419191,0.0,1.0
2025-11-19,11.41,12.08,11.0745,12.01,1484335,11.41,12.08,11.0745,12.01,1484335,0.0,1.0
2025-11-20,10.58,11.8,10.485,11.67,1492873,10.58,11.8,10.485,11.67,1492873,0.0,1.0
2025-11-21,10.63,10.72,10.0753,10.38,2233685,10.63,10.72,10.0753,10.38,2233685,0.0,1.0
2025-11-24,10.77,10.85,10.0503,10.77,2256152,10.77,10.85,10.0503,10.77,2256152,0.0,1.0
2025-11-25,10.5,10.64,9.85,10.58,1340156,10.5,10.64,9.85,10.58,1340156,0.0,1.0
2025-11-26,10.77,10.82,10.26,10.52,1674088,10.77,10.82,10.26,10.52,1674088,0.0,1.0