date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-08-20,19.32,19.32,19.32,19.32,124,16.19396572254,16.19396572254,16.19396572254,16.19396572254,147.936585827492,0.0,1.0
2025-08-21,19.3975,19.539,19.3975,19.539,397,16.2589259887665,16.3775308619414,16.2589259887665,16.3775308619414,473.635682044471,0.0,1.0
2025-08-22,20.3442,20.44,19.41,19.46,9043,17.0524470731106,17.1327463441365,16.2694034510611,16.3113133002395,10788.6334325646,0.0,1.0
2025-08-25,19.7883,19.7883,19.215,19.215,1507,16.586493369945,16.586493369945,16.1059550392653,16.1059550392653,1797.90673259702,0.0,1.0
2025-08-26,20.1194,20.51,19.87,20.5,12826,16.8640203912045,17.1914201329863,16.6549740635025,17.1830381631506,15301.8923372856,0.0,1.0
2025-08-27,20.2579,20.2579,20.09,20.09,2144,16.9801106734287,16.9801106734287,16.8393773998876,16.8393773998876,2557.87129043664,0.0,1.0
2025-08-28,20.7039,20.74,20.5,20.5,1290,17.3539465281002,17.384205439207,17.1830381631506,17.1830381631506,1539.01770739891,0.0,1.0
2025-08-29,19.2334,19.3,19.21,19.3,1305,16.1213778637629,16.1772017828686,16.1017640543474,16.1772017828686,1556.91326213611,0.0,1.0
2025-09-02,19.1541,19.1541,18.35,18.35,6675,16.054908842966,16.054908842966,15.3809146484787,15.3809146484787,7963.52185805249,0.0,1.0
2025-09-03,18.9943,19.07,18.7307,18.8,3691,16.0675656174179,16.1316013922155,15.844582391042,15.9032043090535,4363.3219225195,0.1749,1.0
2025-09-04,19.0131,19.0131,18.62,18.62,3979,16.0834688217269,16.0834688217269,15.7509395869456,15.7509395869456,4703.78161194937,0.0,1.0
2025-09-05,16.5009,16.96,16.36,16.52,3529,13.9583608501735,14.3467204830611,13.8391714093679,13.9745178290194,4171.81334721521,0.0,1.0
2025-09-08,16.6536,16.82,16.41,16.41,40637,14.0875320894284,14.228292365866,13.881467165509,13.881467165509,48039.0986088933,0.0,1.0
2025-09-09,17.4849,17.4849,16.84,16.99,7977,14.7907413310303,14.7907413310303,14.2452106683224,14.3720979367457,9430.02410618753,0.0,1.0
2025-09-10,18.0116,18.685,17.87,18.685,6054,15.3579274208825,15.9321145183764,15.237189534032,15.9321145183764,7100.0613176315,0.1438,1.0
2025-09-11,17.1432,17.5,17.1432,17.5,2853,14.6174699283613,14.9217021178265,14.6174699283613,14.9217021178265,3345.96546732784,0.0,1.0
2025-09-12,17.796,17.81,17.14,17.27,9015,15.1740920507909,15.1860294124851,14.6147413885455,14.7255883185636,10572.6879382966,0.0,1.0
2025-09-15,18.2966,18.319,17.65,17.65,7809,15.6009379982299,15.6200377769408,15.0496024216936,15.0496024216936,9158.30505936317,0.0,1.0
2025-09-16,18.19,18.38,18.08,18.29,11601,15.5100435156151,15.67205056718,15.4162499594459,15.5953103848598,13605.5188876516,0.0,1.0
2025-09-17,17.7194,17.78,17.05,17.78,15379,15.3069378330741,15.3592872598428,14.7286753532238,15.3592872598428,17802.8195823196,0.2324,1.0
2025-09-18,17.4787,17.52,16.04,16.04,21512,15.0990086742753,15.1346857588552,13.8561849070798,13.8561849070798,24902.4159473865,0.0,1.0
2025-09-19,17.4559,17.86,17.13,17.2,10829,15.0793128503425,15.4283954139928,14.7977835073738,14.8582531422551,12535.7131970179,0.0,1.0
2025-09-22,17.8572,18.31,17.82,18.12,8179,15.4259766285975,15.8171287810867,15.3938413369178,15.6529969149804,9468.05782975434,0.0,1.0
2025-09-23,18.035,18.495,17.81,17.91,30076,15.579569501196,15.9769413875586,15.385202817649,15.4715880103366,34816.1520097433,0.0,1.0
2025-09-24,17.8861,18.49,17.83,18.34,36903,15.6078174592048,16.1347943274776,15.5588633239008,16.0039009175738,42289.7531974101,0.1816,1.0
2025-09-25,17.9677,17.9677,16.8405,17.06,8166,15.6790234741925,15.6790234741925,14.6954031299019,14.8869438197278,9357.99595182101,0.0,1.0
2025-09-26,17.8397,17.9793,17.34,17.97,3337,15.5673277644079,15.6891458978917,15.1312781848816,15.6810305064777,3824.10390536698,0.0,1.0
2025-09-29,18.1275,18.575,18.11,18.3,8992,15.8184685868767,16.2089672597564,15.8031976890546,15.9689960082661,10304.5676706802,0.0,1.0
2025-09-30,18.2429,18.2429,17.8,17.8,7998,15.9191692502294,15.9191692502294,15.53268464192,15.53268464192,9165.47289035811,0.0,1.0
2025-10-01,18.47,18.47,18.04,18.1992,9274,16.2662985732943,16.2662985732943,15.8876029378575,16.0278083917216,10530.4091910142,0.1707,1.0
2025-10-02,19.3026,19.52,19.075,19.13,9325,16.9995590060027,17.1910204737793,16.7991145254785,16.8475523393135,10588.3184932292,0.0,1.0
2025-10-03,18.2134,19.35,18.0,19.35,13194,16.0403141545662,17.0413035946532,15.8523754368867,17.0413035946532,14981.4771259696,0.0,1.0
2025-10-06,25.669,30.91,25.669,30.91,38707,22.6063680605247,27.2220513752315,22.6063680605247,27.2220513752315,43950.8894281419,0.0,1.0
2025-10-07,27.7188,29.03,27.31,28.47,56838,24.4116013477764,25.5663588296011,24.0515762878542,25.0731738160091,64538.2141038243,0.0,1.0
2025-10-08,32.0649,32.0649,27.5958,27.76,37197,28.5647475747358,28.5647475747358,24.5834872749609,24.7297634695467,41754.8967369452,0.3697,1.0
2025-10-09,31.3191,33.0,30.7,32.2,16296,27.9003578918976,29.3977735769107,27.3488378427623,28.6851002780765,18292.813862012,0.0,1.0
2025-10-10,26.8053,31.395,26.35,31.32,58244,23.8792769715504,27.9679727711245,23.4736767803514,27.9011596493588,65380.8695740687,0.0,1.0
2025-10-13,27.2458,28.8188,27.04,28.34,11237,24.271692706721,25.6729865805537,24.0883575005959,25.2464516112015,12613.914418718,0.0,1.0
2025-10-14,27.6146,29.1,27.45,27.697,51235,24.6002350974835,25.9234912450939,24.4536025662484,24.6736404472635,57513.028854945,0.0,1.0
2025-10-15,31.4538,31.52,28.022,28.1799,57272,28.5332117812624,28.5932648947151,25.4200656370466,25.5633041055388,63134.2187276297,0.5757,1.0
2025-10-16,30.3866,31.84,30.35,31.66,19182,27.5651047921875,28.883551847961,27.5319032219101,28.7202654367602,21145.4215608568,0.0,1.0
2025-10-17,29.9195,30.32,29.08,29.83,23129,27.1413765551215,27.5046888200433,26.3798268762156,27.0601869228856,25496.4266125043,0.0,1.0
2025-10-20,31.7516,32.3,30.4465,30.98,21681,28.8033600771268,29.3008393432519,27.6194428812482,28.1034056611128,23900.2129528171,0.0,1.0
2025-10-21,31.2264,31.9,30.8,31.9,17561,28.3269266151121,28.9379806516946,27.940119249912,28.9379806516946,19358.5000537069,0.0,1.0
2025-10-22,28.8955,30.86,28.03,30.27,35835,26.6271150745119,28.437395829781,25.8295594656112,27.8937126301838,38887.8119016046,0.4571,1.0
2025-10-23,29.7426,30.2699,28.67,28.79,10416,27.4077151395608,27.893620480489,26.419317512632,26.5298971464484,11303.3472517682,0.0,1.0
2025-10-24,33.2698,33.34,32.51,32.57,21901,30.6580191762038,30.7227082619864,29.9578657947564,30.0131556116646,23766.7634563148,0.0,1.0
2025-10-27,35.3537,35.44,33.56,35.25,23674,32.5783266671202,32.6578518537732,30.9254375906498,32.4827674335639,25690.806724113,0.0,1.0
2025-10-28,35.0017,36.4,34.94,35.3,42768,32.2539597412588,33.5424889243043,32.1971033795382,32.5288422809874,46411.4396374446,0.0,1.0
2025-10-29,35.9053,36.527,34.235,35.82,26869,33.4895949994621,34.0694670855097,31.9316726167609,33.4100339749489,28807.141612656,0.4373,1.0
2025-10-30,33.6305,35.24,33.07,35.15,17010,31.3678433164299,32.8690563170631,30.8450537004902,32.7851115080808,18236.9823525728,0.0,1.0
2025-10-31,34.0608,35.41,33.36,34.92,14142,31.7691927753752,33.0276187340296,31.1155425294331,32.5705858851261,15162.1049047669,0.0,1.0
2025-11-03,34.7679,34.85,33.43,34.24,21982,32.428719157946,32.5052954781398,31.1808329364194,31.9363362172599,23567.6276351708,0.0,1.0
2025-11-04,32.5241,34.19,32.36,32.61,50919,30.3358817980077,31.8897002122698,30.18282242963,30.4160024545808,54591.940294571,0.0,1.0
2025-11-05,33.01,33.95,30.4,30.4,38014,31.41485240946,32.3094286368121,28.9309758633015,28.9309758633015,39944.2315897091,0.6709,1.0
2025-11-06,28.9084,32.7,28.4401,32.7,31408,27.5114546923245,31.1198325898013,27.0657844292724,31.1198325898013,33002.7996466982,0.0,1.0
2025-11-07,27.8609,28.08,25.99,28.08,33011,26.5145732049295,26.7230856000496,24.7340810094476,26.7230856000496,34687.194954698,0.0,1.0
2025-11-10,30.35,30.89,29.77,30.04,12711,28.8833920214211,29.3972975137297,28.3314194556081,28.5883722017624,13356.4246787182,0.0,1.0
2025-11-11,28.57,32.66,28.56,30.1,40556,27.1894072504778,31.081765516297,27.1798904821017,28.645472812019,42615.3063700805,0.0,1.0
2025-11-12,32.84,33.71,30.75,31.66,85848,31.747939302623,32.5890083401773,29.7274401204524,30.6071789988138,88800.9862034439,0.52,1.0
2025-11-13,30.1893,32.88,27.9,31.14,34259,29.185385626939,31.7866091434301,26.9722139629471,30.1044710683216,35437.4357742031,0.0,1.0
2025-11-14,29.9217,31.3798,27.39,28.0601,17783,28.9266843919395,30.3362967639601,26.4791734926566,27.1269900007775,18394.6968788539,0.0,1.0
2025-11-17,28.4828,30.39,28.0,29.32,48059,27.5356335435064,29.3794115531886,27.0688885649648,28.3449933115989,49712.1260361489,0.0,1.0
2025-11-18,26.6142,28.01,25.044,28.01,85575,25.7291719302031,27.0785560251666,24.2111873293207,27.0785560251666,88518.5955917401,0.0,1.0
2025-11-19,24.3413,26.75,23.72,25.91,57638,24.0305024981495,26.408447446336,23.4171354552184,25.5791728349371,58383.4586691659,0.5158,1.0
2025-11-20,20.5151,27.74,20.275,27.74,78558,20.2531566432272,27.3858068097705,20.0161223168024,27.3858068097705,79574.0266166824,0.0,1.0
2025-11-21,20.06,20.94,18.5,20.94,37553,19.8038675055514,20.6726313841599,18.2637860843819,20.6726313841599,38038.6901593253,0.0,1.0
2025-11-24,22.1001,22.28,20.55,20.55,23564,21.8179188564027,21.9955218356773,20.2876110288675,20.2876110288675,23868.7640112465,0.0,1.0
2025-11-25,20.4587,20.4587,18.23,19.75,68056,20.1974767764619,20.1974767764619,17.997233530718,19.497825684678,68936.1994376756,0.0,1.0
2025-11-26,21.34,21.4799,20.2,20.2,30480,21.34,21.4799,20.2,20.2,30480,0.276,1.0