date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-09-18,20.6381,20.9094,20.5874,20.61,10829,17.289659050732,17.5169418190326,17.2471849027304,17.2661181521355,12926.2227927241,0.0,1.0
2025-09-19,19.4501,20.34,19.4501,20.3,14350,16.2944068253688,17.0399244645529,16.2944068253688,17.0064142886148,17129.1252262988,0.0,1.0
2025-09-22,16.9255,18.05,16.85,18.05,30137,14.179412071032,15.1214668920934,14.1161616139487,15.1214668920934,35973.5503097538,0.0,1.0
2025-09-23,17.0232,17.4702,17.01,17.4258,8697,14.2612606757609,14.6357368918698,14.2502023177013,14.5985405965785,10381.324187674,0.0,1.0
2025-09-24,17.475,17.48,17.24,17.29,5242,14.6397581129824,14.6439468849747,14.4428858293457,14.4847735492684,6257.20379346749,0.0,1.0
2025-09-25,15.2638,16.08,15.2638,15.8,8288,12.7873155871211,13.4710907271392,12.7873155871211,13.2365194955721,9893.11427704282,0.0,1.0
2025-09-26,16.205,16.26,15.25,15.255,6449,13.5758100269459,13.6218865188609,12.7757545764224,12.7799433484147,7697.96018009765,0.0,1.0
2025-09-29,17.1496,17.26,16.67,16.67,13708,14.3671528317255,14.4596409173148,13.965365822227,13.965365822227,16362.7908433522,0.0,1.0
2025-09-30,16.971,17.04,16.5444,17.04,30481,14.2175298961616,14.275334949655,13.8601438697812,14.275334949655,36384.1718482798,0.0,1.0
2025-10-01,17.6346,17.75,17.2945,17.39,27653,15.0629916350813,15.1615631498698,14.7724875434041,14.8540610240133,32374.0200893611,0.3456,1.0
2025-10-02,18.8824,18.956,17.8,18.04,17168,16.1288281702029,16.1916952714891,15.204271778461,15.4092731956986,20098.9829998246,0.0,1.0
2025-10-03,19.1467,19.3087,18.6331,18.97,28129,16.3545859809359,16.4929619375713,15.9158829480473,16.2036536874946,32931.2845294772,0.0,1.0
2025-10-06,20.5614,20.57,19.6199,19.92,21961,17.5629839182948,17.5703298024125,16.7587804419228,17.0151176307271,25710.2612802393,0.0,1.0
2025-10-07,18.6835,20.9,18.57,20.9,46847,15.9589332456672,17.8522067511143,15.8619846587652,17.8522067511143,54844.8891305208,0.0,1.0
2025-10-08,18.6605,18.9,18.14,18.66,20980,16.2264600951623,16.4347201735521,15.7738531189542,16.2260253142054,24127.091657947,0.3362,1.0
2025-10-09,17.2821,17.61,16.836,17.54,36302,15.0278559529812,15.3129853045636,14.6399443831705,15.2521159705875,41747.4585970823,0.0,1.0
2025-10-10,14.6302,17.76,14.36,17.63,56358,12.7218647133916,15.4434195916553,12.4869090842438,15.3303765428425,64811.9462182351,0.0,1.0
2025-10-13,16.2118,16.27,15.4,15.44,50700,14.0971638364863,14.1477723398779,13.3912534747461,13.4260359513039,58305.2214994237,0.0,1.0
2025-10-14,15.495,15.6,13.99,14.37,35993,13.4738618565709,13.565165857535,12.1651711760843,12.4956047033832,41392.1072471154,0.0,1.0
2025-10-15,14.585,15.1,14.35,14.9512,59223,12.8499511833156,13.3036861753902,12.6429070607185,13.1725875990393,67219.5125629362,0.1925,1.0
2025-10-16,13.7003,14.92,13.67,14.88,24133,12.0704961396489,13.145099187869,12.0438006634162,13.1098576350865,27391.5285730432,0.0,1.0
2025-10-17,13.3248,13.4492,12.62,13.15,44200,11.7396660629033,11.8492672920568,11.1187099028758,11.5856604772438,50168.0505087848,0.0,1.0
2025-10-20,14.2283,14.55,13.93,14.55,20821,12.5356846363778,12.819114824631,12.2728707565024,12.819114824631,23632.3298561857,0.0,1.0
2025-10-21,14.308,14.84,13.51,13.72,16565,12.6059034302969,13.074616082304,11.9028344522862,12.0878526043943,18801.6687031227,0.0,1.0
2025-10-22,12.932,13.7,12.932,13.7,43511,11.6225760037834,12.3128125001418,11.6225760037834,12.3128125001418,48413.041292811,0.2599,1.0
2025-10-23,13.4304,13.75,13.09,13.39,22497,12.070510730066,12.3577497720401,11.7645777829822,12.0342014143721,25031.5596047979,0.0,1.0
2025-10-24,13.901,14.01,13.5641,14.01,16993,12.493460333173,12.5914235859114,12.1906729951221,12.5914235859114,18907.4673229468,0.0,1.0
2025-10-27,15.49,15.6399,15.0552,15.34,45755,13.9215668341019,14.0562887752531,13.530792317674,13.7867550184069,50909.8550792341,0.0,1.0
2025-10-28,14.5549,15.2234,14.5,15.15,40056,13.0811499750594,13.68196130034,13.031808850515,13.6159933851933,44568.7936849262,0.0,1.0
2025-10-29,13.475,14.16,13.23,14.16,50134,12.3781512934819,13.0073931217591,12.1530939972368,13.0073931217591,54576.4576617944,0.2977,1.0
2025-10-30,12.178,13.05,12.13,13.05,74009,11.1867255251965,11.9877457795873,11.1426326671566,11.9877457795873,80567.0613773433,0.0,1.0
2025-10-31,13.3556,13.3716,12.86,13.17,25510,12.2684703091078,12.2831679284544,11.8132115498462,12.097977924687,27770.4838024568,0.0,1.0
2025-11-03,11.55,13.36,11.37,13.36,63456,10.6098439658416,12.2725121544281,10.4444957481922,12.2725121544281,69078.9423821525,0.0,1.0
2025-11-04,9.28,11.415,8.74,11.04,83268,8.52461922103987,10.4858328026045,8.02857456809143,10.1413573491681,90646.5168664436,0.0,1.0
2025-11-05,10.16,10.405,9.44,9.44,56783,9.53645845293377,9.76642226405275,8.86064643658414,8.86064643658414,60495.7577120801,0.2215,1.0
2025-11-06,9.46,9.76,9.0299,9.76,40975,8.87941899259385,9.16100733273953,8.47571517560499,9.16100733273953,43654.1512821176,0.0,1.0
2025-11-07,10.4,10.4,8.86,8.88,53306,9.76172912505032,9.76172912505032,8.31624231230248,8.33501486831219,56791.4139901052,0.0,1.0
2025-11-10,10.78,10.99,10.45,10.99,27987,10.1184076892348,10.3155195273368,9.8086605150746,10.3155195273368,29816.9306145853,0.0,1.0
2025-11-11,10.0651,10.67,10.065,10.67,33359,9.44738267466769,10.0151586311814,9.44728881188764,10.0151586311814,35540.1789535121,0.0,1.0
2025-11-12,9.7123,10.5,9.54,10.5,50507,9.32874012068631,10.085332132163,9.16324462293662,10.085332132163,52583.6425662924,0.2264,1.0
2025-11-13,8.45,9.873,8.45,9.8,35585,8.1162910968359,9.48309372769951,8.1162910968359,9.41297665668542,37048.1105732178,0.0,1.0
2025-11-14,8.3245,8.9899,8.2202,8.26,159732,7.995747365161,8.6348692699935,7.89556639931485,7.93379461063486,166299.530647217,0.0,1.0
2025-11-17,7.7168,8.65,7.5,8.32,64828,7.41204676166429,8.30839266125805,7.20380866583068,7.9914250799615,67493.4638819887,0.0,1.0
2025-11-18,8.3082,8.5,7.88,8.0593,82221,7.98009108766059,8.16431648794144,7.56880163823277,7.74102069073723,85601.5933522705,0.0,1.0
2025-11-19,7.34,8.035,6.9451,7.75,45690,7.1926667750942,7.87371628581497,6.8056934631753,7.59443699005177,46625.9053125129,0.1484,1.0
2025-11-20,6.7547,7.6168,6.58,7.58,70962,6.61911529505841,7.46391066655824,6.44792198639234,7.42784933994741,72415.572177425,0.0,1.0
2025-11-21,6.34,6.6,6.0607,6.27,38824,6.21273942153913,6.46752053346345,5.9390457116912,6.14414450679027,39619.2634680018,0.0,1.0
2025-11-24,7.2228,7.24,6.4838,6.57,69795,7.07781928925754,7.09467403973869,6.35365297498035,6.43812271285679,71224.6675702964,0.0,1.0
2025-11-25,7.1,7.1381,6.765,7.02,152251,6.95748421024098,6.99481944241143,6.62920854680003,6.87909002195657,155369.680668317,0.0,1.0
2025-11-26,7.2301,7.3093,6.81,6.92,115003,7.2301,7.3093,6.81,6.92,115003,0.1481,1.0