date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-08-19,17.5394,19.45,17.5394,19.16,1731,13.4681907369185,14.9353062153246,13.4681907369185,14.7126204157131,2254.25240799244,0.0,1.0
2025-08-20,18.5917,18.5917,16.67,17.8,8133,14.2762330366812,14.2762330366812,12.8005940673245,13.6683008037418,10591.4701526301,0.0,1.0
2025-08-21,18.8856,19.24,18.75,19.23,1705,14.5019135763565,14.7740509811231,14.3977887679864,14.7663721604469,2220.39304195674,0.0,1.0
2025-08-22,19.4841,20.35,18.0,18.0,13417,14.9614909938306,15.6264000761879,13.821877217267,13.821877217267,17472.7351577324,0.0,1.0
2025-08-25,18.3393,19.19,18.3393,19.19,7045,14.0824196028125,14.7356568777418,14.0824196028125,14.7356568777418,9174.58591236669,0.0,1.0
2025-08-26,20.1635,20.18,18.6,18.6,2841,15.4831900705757,15.4958601246915,14.2826064578425,14.2826064578425,3699.78688105519,0.0,1.0
2025-08-27,19.1803,20.15,19.1803,20.15,2518,14.7282084216859,15.4728236626627,14.7282084216859,15.4728236626627,3279.14937222702,0.0,1.0
2025-08-28,19.3229,20.0,19.27,19.27,3019,14.8377084045293,15.3576413525189,14.7970874431519,14.7970874431519,3931.59331006887,0.0,1.0
2025-08-29,17.7224,18.79,17.7224,18.79,4155,13.608713155294,14.4285040506915,13.608713155294,14.4285040506915,5410.98714916731,0.0,1.0
2025-09-02,17.1803,18.14,16.71,18.14,7095,13.192444286434,13.9293807067346,12.8313093500295,13.9293807067346,9239.70007781998,0.0,1.0
2025-09-03,18.81,19.42,18.425,18.45,5871,14.6440485470741,15.1189485797011,14.3443165592685,14.3637796753597,7541.18710034356,0.2607,1.0
2025-09-04,21.2231,21.2231,18.9,18.9,8571,16.5227063646681,16.5227063646681,14.7141157650026,14.7141157650026,11009.2854091373,0.0,1.0
2025-09-05,21.4994,21.4994,20.505,21.05,7928,16.7378127237089,16.7378127237089,15.9636478180624,16.3879437488522,10183.3642193023,0.0,1.0
2025-09-08,22.5044,23.745,22.31,23.2,7101,17.5202299905781,18.4860676634914,17.3688847998523,18.0617717327017,9121.09855212735,0.0,1.0
2025-09-09,20.9451,22.56,20.85,22.56,11009,16.3062765137332,17.5635159607651,16.232238820122,17.5635159607651,14140.8497338924,0.0,1.0
2025-09-10,20.7523,23.22,20.55,21.8,7920,16.4143357342719,18.3661992044156,16.2543235853032,17.2430293994944,10013.0896955417,0.3316,1.0
2025-09-11,23.5608,23.61,21.5042,21.5042,7027,18.6357599575967,18.6746754184433,17.0090620556242,17.0090620556242,8884.08854678933,0.0,1.0
2025-09-12,25.8842,26.05,22.759,23.129,5296,20.4734872285502,20.6046291677445,18.0015645001419,18.2942214211425,6695.62159439251,0.0,1.0
2025-09-15,24.6229,26.45,24.535,25.78,11819,19.4758435137987,20.9210150282857,19.4063177209447,20.3910687118792,14942.5135241928,0.0,1.0
2025-09-16,21.8939,23.5,20.31,23.5,29452,17.3173009802565,18.5876693067944,16.0644920689785,18.5876693067944,37235.5451657946,0.0,1.0
2025-09-17,21.1657,21.4,20.33,21.32,9212,17.0195027890221,17.2079052280375,16.3475099666356,17.1435766103625,11456.1765297729,0.3517,1.0
2025-09-18,25.3736,25.3736,20.95,20.95,12477,20.4031076679501,20.4031076679501,16.8460567536161,16.8460567536161,15516.5777857118,0.0,1.0
2025-09-19,26.3906,27.0179,26.0001,27.0179,4709,21.2208852201423,21.7253019934857,20.9068811551167,21.7253019934857,5856.18055565576,0.0,1.0
2025-09-22,26.4308,27.29,25.88,26.09,9534,21.2532103505239,21.9440997043524,20.8103078178322,20.9791704392288,11856.6203902362,0.0,1.0
2025-09-23,24.9335,26.84,24.4964,26.84,39594,20.049219859966,21.5822512299311,19.6977443751447,21.5822512299311,49239.6714632902,0.0,1.0
2025-09-24,22.2548,24.53,22.0,24.53,19877,18.3014113177388,20.17244008592,18.0918745165202,20.17244008592,24170.7402735242,0.5051,1.0
2025-09-25,23.6349,23.6868,20.5244,21.61,22460,19.4363475004774,19.4790278771777,16.8784031512212,17.7711549228182,27311.7083334182,0.0,1.0
2025-09-26,26.2522,26.2522,23.0,23.03,27990,21.5887049173905,21.5887049173905,18.9142324490893,18.9389031870663,34036.2740985029,0.0,1.0
2025-09-29,26.7042,27.87,25.7,25.7,21020,21.9604107029117,22.9191155807008,21.1345988670258,21.1345988670258,25560.6460003763,0.0,1.0
2025-09-30,24.91,26.6099,24.2361,26.55,34980,20.4849361002962,21.8828623498705,19.9307490895379,21.8336031097096,42536.2225068108,0.0,1.0
2025-10-01,24.0705,24.79,23.3442,23.89,23391,20.2161895279327,20.8204789429987,19.6061889689855,20.0645922528535,27850.6028409586,0.5127,1.0
2025-10-02,25.0448,25.76,24.58,24.6,14368,21.0344788637198,21.6351568201552,20.6441053819648,20.6609028639681,17107.325963785,0.0,1.0
2025-10-03,20.8341,25.949,20.82,24.869,73984,17.4980209901706,21.7938930250857,17.4861787653583,20.8868289969115,88089.3933814496,0.0,1.0
2025-10-06,22.202,22.23,20.88,21.64,61738,18.6468847717813,18.6704012465858,17.536571211368,18.1748755274906,73508.6365779617,0.0,1.0
2025-10-07,24.3826,24.6,22.25,22.43,84790,20.478314234593,20.6609028639681,18.687198728589,18.838376066618,100955.607493689,0.0,1.0
2025-10-08,24.19,25.0929,23.7,24.43,58351,20.676188572591,21.4479343626775,20.2573654059697,20.8813264501198,68267.4509880967,0.4282,1.0
2025-10-09,24.3373,25.06,23.28,24.9,37952,20.8020919449243,21.4198133786329,19.8983741202943,21.2830547936137,44401.7463265453,0.0,1.0
2025-10-10,21.96,24.8,21.144,24.77,60478,18.7701157938858,21.1975806779767,18.0726470102879,21.1719384432856,70755.9236492625,0.0,1.0
2025-10-13,22.3871,23.15,22.0001,22.46,28354,19.1351757417715,19.7872577699662,18.8043909142563,19.1974863720709,33172.6158132078,0.0,1.0
2025-10-14,21.8698,22.124,20.285,21.4,39111,18.6930181415813,18.9102933435305,17.338424356966,18.2914607463186,45757.7123887413,0.0,1.0
2025-10-15,26.9214,28.0918,21.6,21.88,72456,23.4053770848805,24.4229190158404,18.7789693341884,19.0224004181501,83340.5482563264,0.4616,1.0
2025-10-16,24.2911,27.04,23.79,26.1,24801,21.1186028700789,23.5084875368729,20.6829481694602,22.6912546121443,28526.6773946277,0.0,1.0
2025-10-17,17.6408,24.33,17.64,23.93,166087,15.3368538069699,21.152422402815,15.3361582895872,20.8046637114411,191037.065781281,0.0,1.0
2025-10-20,18.8367,19.365,18.2299,19.01,86207,16.3765653545049,16.8358676461369,15.8490154196908,16.5272318075426,99157.2629393444,0.0,1.0
2025-10-21,17.7572,19.22,17.64,19.22,95215,15.4380515861597,16.7098051205139,15.3361582895872,16.7098051205139,109518.470550764,0.0,1.0
2025-10-22,16.11,17.41,15.305,17.41,79378,14.4312901746324,15.5958263153538,13.7101735644164,15.5958263153538,88611.5908228263,0.4892,1.0
2025-10-23,16.54,16.7,15.84,16.15,54936,14.8164828981018,14.9598104231137,14.1894249761749,14.4671220558854,61326.3921167425,0.0,1.0
2025-10-24,17.0746,18.0,17.0,17.7,52354,15.2953759910477,16.1243465638351,15.2285495325109,15.8556074544378,58444.0427566611,0.0,1.0
2025-10-27,16.82,17.9,16.76,17.9,69993,15.0673060668726,16.0347668607027,15.0135582449931,16.0347668607027,78134.8872037853,0.0,1.0
2025-10-28,16.1837,17.26,16.12,17.2,176617,14.497310415841,15.4614567606552,14.4402481449456,15.4077089387757,197161.85008888,0.0,1.0
2025-10-29,15.2543,16.25,15.05,15.74,139613,14.0255836991457,14.9410812106172,13.83773982891,14.4721611233916,151843.847042866,0.4028,1.0
2025-10-30,13.7176,15.4299,13.7176,15.02,48772,12.6126631147546,14.1870393213355,12.6126631147546,13.8101562943674,53044.6885889901,0.0,1.0
2025-10-31,14.6388,15.435,14.42,14.42,34502,13.4596615154451,14.1917285222077,13.2584856035138,13.2584856035138,37524.5601102546,0.0,1.0
2025-11-03,14.03,15.68,13.7,15.68,123685,12.899899654459,14.4169940543063,12.5964807744895,14.4169940543063,134520.468878235,0.0,1.0
2025-11-04,13.2,16.06,12.94,14.61,171235,12.1367551987782,14.7663854918469,11.8976978994084,13.4331813222841,186236.10371803,0.0,1.0
2025-11-05,13.5,14.768,13.4,13.43,129088,12.7227214175799,13.9177148070237,12.6284790367089,12.6567517509702,136974.468181941,0.3373,1.0
2025-11-06,12.19,13.34,11.22,13.34,62588,11.4881462281703,12.5719336081863,10.5739951337219,12.5719336081863,66411.7347435186,0.0,1.0
2025-11-07,11.98,11.98,11.0401,11.62,59618,11.2902372283412,11.2902372283412,10.4044530905351,10.9509646572058,63260.2863478482,0.0,1.0
2025-11-10,11.94,12.88,11.5,12.88,36741,11.2525402759929,12.1384186561799,10.8378738001606,12.1384186561799,38985.6449512944,0.0,1.0
2025-11-11,11.24,11.8391,10.76,11.577,79124,10.5928436098961,11.1574497136941,10.1404801817155,10.9104404334313,83957.9807606282,0.0,1.0
2025-11-12,10.54,11.02,10.31,10.95,53802,10.2003240935686,10.6648549820802,9.97773637615673,10.5971108941723,55593.6335745984,0.2835,1.0
2025-11-13,9.05,10.53,9.0001,10.53,103063,8.75834279381362,10.1906463667246,8.71005093686209,10.1906463667246,106495.049572485,0.0,1.0
2025-11-14,9.5306,9.8535,8.65,8.65,47864,9.22345434593592,9.53594814572845,8.3712337200539,8.3712337200539,49457.8951974756,0.0,1.0
2025-11-17,8.85,9.67,8.17,9.39,79568,8.56478825693376,9.35836185814118,7.90670283154224,9.08738550650938,82217.6542928452,0.0,1.0
2025-11-18,9.19,9.305,8.2399,8.85,54791,8.89383096962952,9.00512482833544,7.97435014218175,8.56478825693376,56615.5677704515,0.0,1.0
2025-11-19,8.81,9.18,8.25,9.18,57487,8.6676624932854,9.03168464113053,8.11671005330358,9.03168464113053,58431.0326333473,0.1463,1.0
2025-11-20,7.8506,9.34,7.82,9.24,57575,7.72376290235941,9.18909962398248,7.69365728688897,9.09071525970001,58520.4777404452,0.0,1.0
2025-11-21,8.2653,8.315,7.51,7.78,25393,8.1317628610388,8.18065989008719,7.38866575761332,7.65430354117599,25809.9955060899,0.0,1.0
2025-11-24,9.5038,9.54,8.4,8.4,23956,9.35025321267716,9.38586835254742,8.26428659972728,8.26428659972728,24349.3975640487,0.0,1.0
2025-11-25,9.2113,9.65,9.14,9.4647,13829,9.06247894715094,9.49409115325813,8.99233089541755,9.31178492624272,14056.0952960941,0.0,1.0
2025-11-26,9.524,9.53,9.0605,9.28,15140,9.524,9.53,9.0605,9.28,15140,0.1564,1.0