date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-08-19,17.5063,19.76,17.43,18.93,11779,14.5271319380903,16.3973042331426,14.4638164364209,15.7085510695035,14194.5917872009,0.0,1.0
2025-08-20,16.7894,17.34,15.28,17.34,9100,13.9322317657857,14.3891323584359,12.679696795669,14.3891323584359,10966.1928231197,0.0,1.0
2025-08-21,17.0828,18.149,16.74,18.149,16823,14.1757018600166,15.0604592372118,13.8912385052028,15.0604592372118,20272.9958091587,0.0,1.0
2025-08-22,18.1406,18.4596,16.62,16.65,9294,15.0534887232666,15.3182022885688,13.7916597345562,13.8165544272179,11199.977593195,0.0,1.0
2025-08-25,17.6772,18.1914,17.5299,17.76,1910,14.6689487039529,15.0956437361736,14.5467157629842,14.737658055699,2301.69541672074,0.0,1.0
2025-08-26,18.0278,18.0278,17.1964,17.1964,1000,14.9598846788587,14.9598846788587,14.2699697628954,14.2699697628954,1205.07613440877,0.0,1.0
2025-08-27,16.2031,17.8589,16.2031,17.8589,2815,13.4457064888681,14.8197275591736,13.4457064888681,14.8197275591736,3392.28931836067,0.0,1.0
2025-08-28,16.4881,16.64,16.31,16.64,1030,13.6822060691538,13.8082561963306,13.5344145770524,13.8082561963306,1241.22841844103,0.0,1.0
2025-08-29,16.5659,16.5659,16.03,16.33,2914,13.7467663054564,13.7467663054564,13.3020641122103,13.5510110388269,3511.59185566713,0.0,1.0
2025-09-02,15.6826,16.89,15.13,16.89,7279,13.0137835711884,14.0157119685111,12.5552233323607,14.0157119685111,8771.7491823614,0.0,1.0
2025-09-03,15.4533,15.87,15.26,15.52,10127,13.0008383310043,13.3514074219124,12.8382153281905,13.056952941908,12037.3444477646,0.2137,1.0
2025-09-04,16.0554,16.49,15.76,15.99,7484,13.5073841664633,13.8730125007773,13.2588645853396,13.4523632436282,8895.77227679174,0.0,1.0
2025-09-05,15.5516,16.69,14.25,16.69,7298,13.0835379749598,14.0412722036369,11.9885038287493,14.0412722036369,8674.68547247815,0.0,1.0
2025-09-08,19.358,19.358,17.3,17.3,21346,16.2858566397845,16.2858566397845,14.5544642973588,14.5544642973588,25372.6823918221,0.0,1.0
2025-09-09,19.8369,19.8369,18.52,19.33,17104,16.6887544982819,16.6887544982819,15.5808484848026,16.2623002813842,20330.4768869918,0.0,1.0
2025-09-10,19.3419,20.93,19.1622,20.22,13732,16.4759059741645,17.8286886003579,16.3228330959282,17.2238931437762,16120.6898859757,0.242,1.0
2025-09-11,19.4412,20.463,19.44,19.44,10377,16.5604921556272,17.4308865183528,16.5594699661231,16.5594699661231,12182.0855626835,0.0,1.0
2025-09-12,18.5936,19.5385,18.5,19.47,17942,15.8384856359109,16.6433746879165,15.7587548545925,16.5850247037252,21063.021987633,0.0,1.0
2025-09-15,18.5791,19.0,18.0,19.0,16960,15.8261341794032,16.1846671479599,15.3328425612251,16.1846671479599,19910.2024807856,0.0,1.0
2025-09-16,19.2846,19.4491,18.33,18.84,23731,16.4270964253446,16.5672215698624,15.6139446748476,16.0483752140823,27859.0221150662,0.0,1.0
2025-09-17,19.4597,19.5,18.7,19.0,14909,16.7594783790885,16.7941863642412,16.1051941031441,16.3635662010556,17311.079780502,0.2151,1.0
2025-09-18,20.076,20.78,20.076,20.4864,7117,17.2902607922311,17.8965739819965,17.2902607922311,17.6437138221739,8263.66320999621,0.0,1.0
2025-09-19,21.2768,21.2768,20.31,20.31,3952,18.3244381761378,18.3244381761378,17.491791028602,17.491791028602,4588.73078627301,0.0,1.0
2025-09-22,21.3061,21.5901,20.6965,21.0,9699,18.3496725177005,18.59426477039,17.8246604147445,18.0860468537982,11261.664953457,0.0,1.0
2025-09-23,21.7248,22.055,21.42,21.67,21888,18.7102738423522,18.99465539812,18.4477677908742,18.663077872467,25414.5089701274,0.0,1.0
2025-09-24,21.7559,22.465,21.28,21.83,18357,18.9222250866722,19.5389658240795,18.5083103822128,18.9866736674674,21106.0303146535,0.215,1.0
2025-09-25,20.5691,21.46,19.97,20.7665,12484,17.8900040922356,18.6648656392052,17.3689360118792,18.0616930240706,14353.5263086634,0.0,1.0
2025-09-26,20.2849,21.26,19.85,20.56,12084,17.6428207364732,18.4909153536581,17.264565840551,17.8820893542432,13893.6247928459,0.0,1.0
2025-09-29,24.3789,24.3789,21.2168,21.2652,27419,21.2035830816226,21.2035830816226,18.4533420919799,18.4954380610823,31525.0991554984,0.0,1.0
2025-09-30,26.5784,26.5784,24.16,24.16,25216,23.1166013469269,23.1166013469269,21.0131944940913,21.0131944940913,28992.1915571337,0.0,1.0
2025-10-01,24.9476,26.12,24.54,26.05,15601,21.9440894471966,22.9753409691023,21.5855615383526,22.9137684626767,17736.3252431384,0.2827,1.0
2025-10-02,27.0944,27.34,25.61,26.08,13607,23.8324302585469,24.0484617953773,22.5267412794299,22.9401566797162,15469.4043704496,0.0,1.0
2025-10-03,28.0881,28.37,27.25,27.25,13237,24.7064959676203,24.9544572470686,23.9692971442587,23.9692971442587,15048.7620821372,0.0,1.0
2025-10-06,26.6642,29.55,26.66,29.55,17018,23.4540232261997,25.9923937839576,23.4503288758142,25.9923937839576,19347.2715202698,0.0,1.0
2025-10-07,26.9625,27.3,26.14,27.04,21800,23.7164100642963,24.0132775059913,22.9929331137953,23.7845796249818,24783.7888789447,0.0,1.0
2025-10-08,28.5607,28.58,26.595,26.987,12522,25.4831011950943,25.5003214961746,23.7292179912793,24.0789774743619,14034.2842365217,0.4103,1.0
2025-10-09,29.2392,29.33,27.5918,28.55,10192,26.0884884636441,26.1695041806438,24.6186063911179,25.4735541887958,11422.8897092022,0.0,1.0
2025-10-10,24.3108,29.5581,24.275,29.5581,23833,21.6911552074598,26.3730249410804,21.6592128873211,26.3730249410804,26711.3157809474,0.0,1.0
2025-10-13,25.0034,26.45,24.005,25.97,21499,22.3091231104777,23.599842672282,21.4183071209122,23.1715657542216,24095.4381728942,0.0,1.0
2025-10-14,24.0706,25.04,22.6255,23.5,25080,21.4768382997138,22.3417792254798,20.1874571032785,20.9677241133696,28108.9161996459,0.0,1.0
2025-10-15,22.5759,24.1171,22.5759,23.81,20483,20.4428172156719,21.8383970106211,20.4428172156719,21.5603133387882,22620.2756117927,0.3358,1.0
2025-10-16,21.6805,23.6992,21.58,23.08,10205,19.6320190399663,21.4599822712562,19.5410147774485,20.8992873523407,11269.8292544229,0.0,1.0
2025-10-17,21.3291,21.6838,20.15,20.88,11763,19.3138210514216,19.6350072396311,18.2461282560513,18.9071542424988,12990.3970132069,0.0,1.0
2025-10-20,23.5734,24.06,22.73,22.76,24335,21.3460684779752,21.7866921012702,20.5823570848658,20.6095225363637,26874.2082220854,0.0,1.0
2025-10-21,21.9694,23.85,21.9,23.85,12829,19.8936223378905,21.5965339407853,19.8307795934255,21.5965339407853,14167.6275850066,0.0,1.0
2025-10-22,20.2267,20.8535,18.415,20.8535,23084,18.6238185833763,19.2009473037341,16.9556882345056,19.2009473037341,25070.7523116,0.3404,1.0
2025-10-23,21.8421,22.0852,20.36,20.55,11402,20.1112048866085,20.335040227896,18.7465551156413,18.9214984099425,12383.3268868854,0.0,1.0
2025-10-24,22.7804,23.11,22.5,22.94,12180,20.9751485342021,21.2786291121056,20.7169690619808,21.1221009014151,13228.2863955678,0.0,1.0
2025-10-27,24.9241,25.3133,23.914,24.31,19551,22.9489692710096,23.3073267980729,22.0189154732538,22.3835341287446,21233.6804039201,0.0,1.0
2025-10-28,24.6206,25.41,24.6206,25.375,59519,22.669520377218,23.3963637273304,22.669520377218,23.3641373310117,64641.5745466174,0.0,1.0
2025-10-29,23.7088,24.6624,23.58,24.03,18344,22.2659538198906,23.1615205952081,22.1449922000701,22.5676065550332,19532.7013932582,0.4735,1.0
2025-10-30,21.6744,23.47,21.47,23.02,18454,20.3553612782527,22.0416864688568,20.1634004467983,21.6190721138937,19649.8294543822,0.0,1.0
2025-10-31,24.3012,24.97,23.32,23.32,36204,22.8223021396244,23.4504009854007,21.9008150172025,21.9008150172025,38550.0393175708,0.0,1.0
2025-11-03,24.3151,25.6272,23.0,24.97,22697,22.8353562274777,24.0676057722492,21.6002892536731,23.4504009854007,24167.778212101,0.0,1.0
2025-11-04,22.36,24.15,21.2001,24.15,28671,20.9992377266144,22.6803037163567,19.9099257481215,22.6803037163567,30528.8967316891,0.0,1.0
2025-11-05,22.5393,22.76,20.7885,20.85,22435,21.6088354550735,21.8204245454593,19.9303117602496,19.9892729249924,23401.0387348882,0.4698,1.0
2025-11-06,17.8121,21.82,17.7,21.82,36673,17.0767831303241,20.9192295071144,16.9693108284108,20.9192295071144,38252.1191675755,0.0,1.0
2025-11-07,18.7009,19.155,16.0301,17.29,37746,17.928891800623,18.3642457015937,15.3683474299722,16.5762363967923,39371.3219561887,0.0,1.0
2025-11-10,20.2911,20.7784,19.02,19.99,24428,19.4534453644275,19.9206287071781,18.2348187545974,19.1647753367193,25479.8562164408,0.0,1.0
2025-11-11,18.9479,20.24,18.825,20.24,10132,18.1656951777201,19.4044548681941,18.0478687200471,19.4044548681941,10568.2783357204,0.0,1.0
2025-11-12,18.9832,19.1,17.77,18.64,9963,18.465869822939,18.5794867892734,17.2857319500204,18.1320227095318,10242.1182112448,0.2778,1.0
2025-11-13,15.7489,18.11,15.4,18.11,28030,15.3197109683554,17.6164662698294,14.9803191913514,17.6164662698294,28815.273859399,0.0,1.0
2025-11-14,16.064,17.005,14.05,14.21,31077,15.6262238629785,16.54157973045,13.6671093921095,13.8227490720197,31947.6370220671,0.0,1.0
2025-11-17,14.5398,16.07,13.68,16.07,30568,14.1435613622344,15.6320603509751,13.3071926323173,15.6320603509751,31424.3771435645,0.0,1.0
2025-11-18,14.1659,14.642,13.82,14.23,28589,13.7798508852444,14.2429762077771,13.4433773522387,13.8422040320084,29389.9345118216,0.0,1.0
2025-11-19,14.851,14.99,13.98,14.25,13736,14.6498766959421,14.7869942544053,13.7906724267235,14.0570158856087,13924.5769936415,0.2093,1.0
2025-11-20,11.8938,15.9182,11.74,15.57,34205,11.7327253010704,15.7026238786173,11.5810081752313,15.3591394623809,34674.5891138254,0.0,1.0
2025-11-21,12.1336,12.69,11.05,12.23,40684,11.9692777508507,12.5181425676053,10.9003526691913,12.0643722302453,41242.5371585111,0.0,1.0
2025-11-24,13.6566,13.6566,12.67,12.67,8161,13.4716521504143,13.4716521504143,12.4984134225026,12.4984134225026,8273.03966548546,0.0,1.0
2025-11-25,13.7232,13.99,12.7,13.13,11933,13.537350203606,13.8005369992748,12.5280071401566,12.9521837598627,12096.8242039257,0.0,1.0
2025-11-26,15.9156,16.62,14.47,14.47,35104,15.9156,16.62,14.47,14.47,35104,0.2185,1.0