date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-09-23,16.53,67.01,14.0,63.68,853405,15.710253201473,63.6868764083911,13.3057195898743,60.5220159630853,897934.90079952,0.0,1.0
2025-09-24,14.86,16.185,14.25,16.15,324812,14.1230709361094,15.3823622544368,13.5433217254078,15.3490979554621,341760.396293078,0.0,1.0
2025-09-25,14.3,15.11,14.29,14.29,162087,13.5908421525144,14.3606730716429,13.5813380670931,13.5813380670931,170544.553015148,0.0,1.0
2025-09-26,13.52,14.65,13.52,14.24,74275,12.84952348965,13.9234851422613,12.84952348965,13.5338176399864,78150.6023012339,0.0,1.0
2025-09-29,13.7,14.49,13.2,14.49,54713,13.0205970272341,13.7714197755199,12.5453927561672,13.7714197755199,57567.8748395477,0.0,1.0
2025-09-30,13.34,14.0,13.2,13.3,21667,12.6784499520659,13.3057195898743,12.5453927561672,12.6404336103806,22797.564457231,0.0,1.0
2025-10-01,13.5,13.7338,13.3,13.3,31498,12.8305153188073,13.0527208359582,12.6404336103806,12.6404336103806,33141.5371428377,0.0,1.0
2025-10-02,13.0,13.68,13.0,13.57,120371,12.3553110477404,13.0015888563914,12.3553110477404,12.8970439167567,126651.849876834,0.0,1.0
2025-10-03,13.03,13.5768,13.03,13.4,178775,12.3838233040044,12.9035066948432,12.3838233040044,12.735474464594,188103.317757026,0.0,1.0
2025-10-06,13.34,13.52,13.19,13.5,266764,12.6784499520659,12.84952348965,12.5358886707458,12.8305153188073,280683.504170802,0.0,1.0
2025-10-07,13.09,13.375,13.0,13.27,314950,12.4408478165325,12.7117142510406,12.3553110477404,12.6119213541166,331383.806055516,0.0,1.0
2025-10-08,12.98,13.315,12.815,13.315,235329,12.3363028768977,12.6546897385126,12.1794854674456,12.6546897385126,247608.254310967,0.0,1.0
2025-10-09,13.19,13.25,12.94,13.0804,58227,12.5358886707458,12.5929131832739,12.2982865352124,12.431723894528,61265.2321803292,0.0,1.0
2025-10-10,12.51,13.14,12.15,13.14,183855,11.8896108620948,12.4883682436392,11.5474637869266,12.4883682436392,193448.387561001,0.0,1.0
2025-10-13,13.17,13.18,12.7,12.7,84531,12.5168804999032,12.5263845853245,12.0701884851002,12.0701884851002,88941.7511023301,0.0,1.0
2025-10-14,13.13,13.27,12.99,13.16,12084,12.4788641582178,12.6119213541166,12.3458069623191,12.5073764144818,12714.5321872516,0.0,1.0
2025-10-15,13.41,13.58,13.24,13.44,25142,12.7449785500153,12.9065480021781,12.5834090978525,12.7734908062793,26453.8868132968,0.0,1.0
2025-10-16,13.78,13.8181,13.57,13.59,24390,13.0966297106048,13.1328402760601,12.8970439167567,12.9160520875994,25662.6481336532,0.0,1.0
2025-10-17,13.63,14.07,13.59,13.84,11715,12.9540684292848,13.3722481878237,12.9160520875994,13.1536542231329,12326.2781010966,0.0,1.0
2025-10-20,13.8,13.8,13.33,13.52,9589,13.1156378814475,13.1156378814475,12.6689458666446,12.84952348965,10089.3453445511,0.0,1.0
2025-10-21,13.685,13.83,13.59,13.63,10653,13.0063408991021,13.1441501377115,12.9160520875994,12.9540684292848,11208.8639019191,0.0,1.0
2025-10-22,13.77,14.04,12.941,14.0,38148,13.0871256251835,13.3437359315596,12.2992369437545,13.3057195898743,40138.5281263879,0.0,1.0
2025-10-23,14.105,14.155,13.75,14.05,19300,13.4055124867983,13.453032913905,13.0681174543408,13.353240016981,20307.0565387252,0.0,1.0
2025-10-24,14.375,14.59,14.27,14.29,11257,13.6621227931745,13.8664606297333,13.5623298962504,13.5813380670931,11844.3800754626,0.0,1.0
2025-10-27,14.48,14.9709,14.3142,14.37,7069,13.7619156900985,14.2284712434321,13.6043379538127,13.6573707504638,7437.85402446884,0.0,1.0
2025-10-28,14.78,14.78,14.3,14.45,18357,14.0470382527387,14.0470382527387,13.5908421525144,13.7334034338345,19314.8516518849,0.0,1.0
2025-10-29,14.4534,14.79,14.4534,14.79,18198,13.7366348228778,14.05654233816,13.7366348228778,14.05654233816,19147.5551757368,0.0,1.0
2025-10-30,14.51,14.55,14.3,14.43,7873,13.7904279463626,13.8284442880479,13.5908421525144,13.7143952629919,8283.80601706646,0.0,1.0
2025-10-31,14.54,14.55,14.085,14.46,13088,13.8189402026266,13.8284442880479,13.3865043159557,13.7429075192559,13770.9199989033,0.0,1.0
2025-11-03,14.525,14.66,14.43,14.53,8678,13.8046840744946,13.9329892276826,13.7143952629919,13.8094361172052,9130.81018875941,0.0,1.0
2025-11-04,14.01,14.21,13.84,14.09,13636,13.3152236752956,13.5053053837224,13.1536542231329,13.3912563586663,14347.5141431117,0.0,1.0
2025-11-05,14.18,14.31,13.91,14.23,15978,13.4767931274584,13.6003462379358,13.2201828210822,13.5243135545651,16811.7175842358,0.0,1.0
2025-11-06,13.85,14.36,13.85,14.08,34386,13.1631583085542,13.6478666650425,13.1631583085542,13.381752273245,36180.2303699795,0.0,1.0
2025-11-07,15.01,15.08,14.68,14.86,39437,14.2656322174295,14.3321608153789,13.9519973985253,14.1230709361094,41494.7869801919,0.0,1.0
2025-11-10,15.49,15.67,15.385,15.43,9629,14.7218283176538,14.8929018552379,14.6220354207297,14.6648038051257,10131.4325083619,0.0,1.0
2025-11-11,15.35,15.774,15.3,15.774,9542,14.588771121755,14.9917443436198,14.5412506946483,14.9917443436198,10039.8929270734,0.0,1.0
2025-11-12,15.51,15.58,15.24,15.56,13839,14.7408364884964,14.8073650864458,14.4842261821203,14.7883569156031,14561.1064994517,0.0,1.0
2025-11-13,15.55,15.63,15.31,15.63,15904,14.7788528301818,14.8548855135525,14.5507547800697,14.8548855135525,16733.8563311857,0.0,1.0
2025-11-14,15.77,15.98,15.66,15.98,86225,14.9879427094512,15.1875285032994,14.8833977698165,15.1875285032994,90724.1424897193,0.0,1.0
2025-11-17,15.585,15.8,15.27,15.79,27008,14.8121171291565,15.0164549657153,14.5127384383843,15.0069508802939,28417.2530050719,0.0,1.0
2025-11-18,14.59,15.4222,14.29,14.29,67333,14.59,15.4222,14.29,14.29,67333,0.761293,1.0
2025-11-19,14.75,14.765,14.05,14.2,17967,14.75,14.765,14.05,14.2,17967,0.0,1.0
2025-11-20,16.29,16.31,12.8,14.59,35215,16.29,16.31,12.8,14.59,35215,0.0,1.0
2025-11-21,14.92,15.64,14.05,14.29,82599,14.92,15.64,14.05,14.29,82599,0.0,1.0
2025-11-24,15.11,15.37,14.21,14.31,20283,15.11,15.37,14.21,14.31,20283,0.0,1.0
2025-11-25,15.09,15.09,14.3,14.36,10123,15.09,15.09,14.3,14.36,10123,0.0,1.0
2025-11-26,16.18,16.18,14.83,14.96,21852,16.18,16.18,14.83,14.96,21852,0.0,1.0