date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-09-24,25.3325,25.439,25.285,25.35,7779,22.1796895982041,22.272934913203,22.1381013121718,22.1950115983213,8884.77346030831,0.0,1.0
2025-09-25,24.449,25.25,24.427,25.25,5561,21.4061474780023,22.1074573119374,21.3868855349978,22.1074573119374,6351.48800781262,0.0,1.0
2025-09-26,24.4785,24.7,24.37,24.57,3240,21.4319759924855,21.6259087368259,21.336979591759,21.5120881645268,3700.56125612533,0.0,1.0
2025-09-29,25.5926,25.61,25.11,25.11,12346,22.4074182970887,22.4226527429195,21.9848813109999,21.9848813109999,14100.9658234948,0.0,1.0
2025-09-30,25.5979,25.5979,25.29,25.44,12792,22.412058674267,22.412058674267,22.142479026491,22.2738104560668,14610.36407048,0.0,1.0
2025-10-01,26.2395,26.3434,26.175,26.175,813,22.9738069757062,23.0647758792591,22.9173344609886,22.9173344609886,928.566759638854,0.0,1.0
2025-10-02,26.868,26.868,26.51,26.725,11129,23.5240856656291,23.5240856656291,23.2106413203747,23.3988830361001,12710.9710553761,0.0,1.0
2025-10-03,25.7298,25.76,25.45,25.45,556,23.8408570737661,23.8688399529034,23.5815984783149,23.5815984783149,600.052622090576,1.5,1.0
2025-10-06,26.1138,26.12,25.992,26.055,3332,24.1966658680951,24.2024106975868,24.0838077661438,24.1421826464634,3595.99880720467,0.0,1.0
2025-10-07,26.25,27.7878,25.3,26.92,23997,24.3228667998336,25.747769830873,23.4426106680301,24.9436790191056,25898.3143386827,0.0,1.0
2025-10-08,26.01,26.59,25.609,26.49,43798,24.100486303378,24.6379058364791,23.7289255572167,24.5452472962893,47268.173996984,0.0,1.0
2025-10-09,25.3708,26.19,25.21,26.19,40884,23.5082129144845,24.2672716757197,23.3592179818593,24.2672716757197,44123.293887682,0.0,1.0
2025-10-10,23.96,25.17,23.84,25.11,36588,22.6642789304354,23.8088439348523,22.550768351485,23.7520886453771,38679.7428098525,0.5,1.0
2025-10-13,23.87,24.01,23.4516,24.01,20499,22.5791459962226,22.7115750049981,22.1833724442821,22.7115750049981,21670.9316677371,0.0,1.0
2025-10-14,23.3041,23.52,22.63,23.08,33313,22.0438490243222,22.2480734742839,21.4062033470682,21.8318680181323,35217.5104467207,0.0,1.0
2025-10-15,22.7356,23.1,22.5205,23.1,25516,21.5060926565446,21.8507864479574,21.3026249437759,21.8507864479574,26974.7544969988,0.0,1.0
2025-10-16,22.16,22.8591,22.08,22.68,17776,20.961620246179,21.6229139607144,20.8859465268787,21.4534994216309,18792.2572479484,0.0,1.0
2025-10-17,21.525,21.69,21.06,21.58,15726,20.6447365466091,20.8029888825064,20.1987526908984,20.6974873252415,16396.5352251298,0.3,1.0
2025-10-20,22.4694,22.5753,22.3144,22.48,13799,21.5505153709816,21.6520845974757,21.4018540857447,21.5606818846816,14387.3705692207,0.0,1.0
2025-10-21,22.6588,23.06,21.9,22.1,19427,21.7321698704904,22.1169628229875,21.0044009463758,21.1962219595847,20255.3408252955,0.0,1.0
2025-10-22,21.8004,22.16,21.6701,22.16,15110,20.9088740817978,21.2537682635474,20.7839026916922,21.2537682635474,15754.2698239673,0.0,1.0
2025-10-23,22.33,22.379,22.05,22.11,6260,21.416816124775,21.4638122730111,21.1482667062825,21.2058130102452,6526.91787544908,0.0,1.0
2025-10-24,22.1569,22.285,21.96,22.285,17436,21.3946607977493,21.5183539158386,21.2045345295856,21.5183539158386,18057.2018435853,0.15,1.0
2025-10-27,23.0274,23.2,22.95,23.01,17794,22.2352139538515,22.4018761879046,22.1604766600177,22.2184125467106,18427.956504058,0.0,1.0
2025-10-28,22.757,23.13,22.757,23.0745,5872,21.974116224489,22.3342843200963,21.974116224489,22.2806936249054,6081.2049337883,0.0,1.0
2025-10-29,22.1339,22.651548,22.1339,22.63,3451,21.3724520411837,21.8722919724301,21.3724520411837,21.8514852643225,3573.95065165249,0.0,1.0
2025-10-30,21.3034,21.705,21.3034,21.64,11470,20.5705228095434,20.958307011141,20.5705228095434,20.8955431338904,11878.6479207343,0.0,1.0
2025-10-31,21.8275,22.1,21.64,21.8,8298,21.2504004398841,21.5156957838249,21.0678577720349,21.2236275152662,8523.34973697973,0.18,1.0
2025-11-03,21.2,21.52,21.0,21.45,17991,20.6394909781488,20.9510304646114,20.4447787991097,20.8828812019477,18479.5836488313,0.0,1.0
2025-11-04,20.0409,20.88,19.904,20.72,22597,19.5110365445275,20.3279514916862,19.3777560579752,20.1721817484549,23210.6693186949,0.0,1.0
2025-11-05,20.74,20.84,20.54,20.74,20591,20.1916529663588,20.2890090558784,19.9969407873196,20.1916529663588,21150.1921468004,0.0,1.0
2025-11-06,20.0507,20.43,20.01,20.34,9888,19.5205774413004,19.8898490888481,19.4809535128659,19.8022286082805,10156.5295491993,0.0,1.0
2025-11-07,20.2566,20.29,19.64,19.64,7514,19.8962745907564,19.9290804698936,19.2906427022529,19.2906427022529,7650.08000395784,0.18,1.0
2025-11-10,20.6202,20.73,20.406,20.665,11962,20.2534068558551,20.3612537279889,20.0430170561188,20.2974099512248,12178.6341505648,0.0,1.0
2025-11-11,19.9465,20.22,19.935,20.1108,5206,19.5916906649943,19.8603256333785,19.5803952275668,19.7530680884148,5300.28167428858,0.0,1.0
2025-11-12,19.56,20.4,19.56,20.4,8721,19.2120657462356,20.0371237844175,19.2120657462356,20.0371237844175,8878.93900911847,0.0,1.0
2025-11-13,19.0,20.0,19.0,19.82,16281,18.6620270541143,19.6442390043308,18.6620270541143,19.4674408532919,16575.8520820385,0.0,1.0
2025-11-14,18.09,18.6,18.0527,18.25,12152,17.9450123304562,18.450924784217,17.9080112823675,18.1037299630086,12250.1827221877,0.18,1.0
2025-11-17,17.5916,18.2,17.48,18.025,14877,17.4506069050555,18.054130702836,17.3399013563502,17.8805332922318,14997.1995027968,0.0,1.0
2025-11-18,17.7989,17.97,17.48,17.587,16721,17.6562454377312,17.8259741060419,17.3399013563502,17.4460437731196,16856.0981976383,0.0,1.0
2025-11-19,17.1525,17.66,17.05,17.66,220146,17.0150262022195,17.5184586929716,16.9133477188656,17.5184586929716,221924.681168427,0.0,1.0
2025-11-20,16.5301,17.55,16.5,17.55,23467,16.3976146115906,17.4093403205919,16.3677558569667,17.4093403205919,23656.6028589186,0.0,1.0
2025-11-21,16.09,16.15,15.739,15.94,5726,16.09,16.15,15.739,15.94,5726,0.13,1.0
2025-11-24,16.9563,16.9563,16.19,16.38,7478,16.9563,16.9563,16.19,16.38,7478,0.0,1.0
2025-11-25,16.5176,16.6604,16.34,16.55,9384,16.5176,16.6604,16.34,16.55,9384,0.0,1.0
2025-11-26,17.013,17.013,16.439,16.4801,3843,17.013,17.013,16.439,16.4801,3843,0.0,1.0