date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-09-30,49.2103,50.05,49.2103,50.05,768,41.6507103139781,42.3614172483119,41.6507103139781,42.3614172483119,907.391737502167,0.0,1.0
2025-10-01,48.0913,50.3,48.0913,50.05,2912,40.7036088973774,42.5730127390627,40.7036088973774,42.3614172483119,3440.52700469572,0.0,1.0
2025-10-02,53.9941,54.18,49.6,49.98,16641,45.6996323485929,45.8569747555152,41.9805453649604,42.3021705109017,19661.3358122052,0.0,1.0
2025-10-03,52.8978,55.16,52.59,53.49,5104,44.7717438025525,46.6864290792584,44.5112274343401,45.272971201043,6030.37425548315,0.0,1.0
2025-10-06,53.7447,54.84,53.04,54.84,4165,45.4885446870199,46.4155868510974,44.8920993176916,46.4155868510974,4920.94607642777,0.0,1.0
2025-10-07,54.2201,56.18,53.8599,55.4,2295,45.8909146722317,47.5497386815217,45.5860478891579,46.8895607503792,2711.54171558265,0.0,1.0
2025-10-08,54.59,55.22,53.57,53.8,5791,46.2039913603466,46.7372119970386,45.3406817580833,45.535349609574,6842.06452067063,0.0,1.0
2025-10-09,55.1889,55.705,53.925,54.73,1823,46.7108895179892,47.1477072490952,45.6411473549494,46.322484835167,2153.87387690944,0.0,1.0
2025-10-10,49.1708,57.31,49.1708,57.31,5575,41.6172782264394,48.5061502997154,41.6172782264394,48.5061502997154,6586.86059449816,0.0,1.0
2025-10-13,49.8923,50.61,49.736,49.82,1296,42.2279428127463,42.8353911475937,42.0956533119289,42.1667493968211,1531.22355703491,0.0,1.0
2025-10-14,49.2658,49.2658,47.58,48.09,4192,41.6976845129248,41.6976845129248,40.2708537996939,40.7025086008256,4952.84656719932,0.0,1.0
2025-10-15,50.1109,51.93,49.98,50.25,26827,42.4129619098588,43.952615338758,42.3021705109017,42.5306936409125,31696.0913306909,0.0,1.0
2025-10-16,45.5431,48.2918,45.4497,47.65,11161,40.6454624565191,43.0985713282085,40.5621065542323,42.5257895499678,12505.8618694219,2.4795,1.0
2025-10-17,44.7924,45.25,44.0,45.0,9887,39.9754916230425,40.3838819965591,39.2683051458254,40.1607666264124,11078.3492790049,0.0,1.0
2025-10-20,46.86,47.33,45.51,47.03,610758,41.8207449803041,42.2402018761799,40.6159219815117,41.9724634320039,684352.225037572,0.0,1.0
2025-10-21,46.1717,46.3328,44.93,45.44,22507,41.2064637432161,41.3502392877386,40.0982943227713,40.5534496778706,25219.0155985196,0.0,1.0
2025-10-22,44.32,45.97,43.6321,45.4,60231,39.5538928196132,41.0264542625817,38.9399685671175,40.5177512186471,67488.6270277886,0.0,1.0
2025-10-23,44.8182,45.08,43.05,43.63,35994,40.7935218161485,41.0318121538119,39.1841063270099,39.7120222775247,39545.1586178422,0.8908,1.0
2025-10-24,47.4306,47.72,45.3976,46.46,52724,43.1713280732607,43.4347399285693,41.3208916467146,42.2878880360715,57925.7360384262,0.0,1.0
2025-10-27,47.9311,48.97,46.74,48.97,20785,43.6268831305585,44.5724898219204,42.5427440121821,44.5724898219204,22835.6426591057,0.0,1.0
2025-10-28,46.4353,48.24,46.22,48.0,22608,42.2654060981789,43.9080438842034,42.0694400565481,43.68959590468,24838.4993618986,0.0,1.0
2025-10-29,44.9689,46.52,44.52,46.52,79947,40.9306889432909,42.3425000309523,40.5221002015907,42.3425000309523,87834.5500922552,0.0,1.0
2025-10-30,40.91,43.37,40.91,43.37,43943,38.2173829976273,40.5154705599388,38.2173829976273,40.5154705599388,47039.0170387022,1.0779,1.0
2025-10-31,42.3304,43.11,41.83,42.45,44605,39.5442950193783,40.2725832566051,39.0768303786544,39.6560231789118,47747.6584441506,0.0,1.0
2025-11-03,40.1321,42.28,40.0,42.28,44531,37.4906828696915,39.4972122498089,37.3672774359593,39.4972122498089,47668.444752303,0.0,1.0
2025-11-04,37.9412,39.47,37.46,38.47,32561,35.4439836663304,36.8721610099328,34.9944553187759,35.9379790740338,34855.0948682881,0.0,1.0
2025-11-05,38.6,39.49,38.1173,39.49,71571,36.0594227257007,36.8908446486508,35.6084931052423,36.8908446486508,76613.5559355746,0.0,1.0
2025-11-06,34.0075,38.21,34.0075,38.21,61429,32.5307372992295,36.5507453415734,32.5307372992295,36.5507453415734,64217.6258805385,0.8152,1.0
2025-11-07,34.8468,34.8468,32.6565,33.32,35661,33.33359101724,33.33359101724,31.2384039583118,31.8730917241881,37279.8638513713,0.0,1.0
2025-11-10,35.32,36.67,34.8281,36.67,16453,33.7862424879449,35.0776192534807,33.3157030575989,35.0776192534807,17199.8990478845,0.0,1.0
2025-11-11,33.5169,34.52,33.5169,34.52,10075,32.0614414168799,33.0209821824422,32.0614414168799,33.0209821824422,10532.3638793799,0.0,1.0
2025-11-12,30.0085,32.48,30.0085,32.41,91748,28.7053923470978,31.0695684034102,28.7053923470978,31.0026081266787,95912.9847350217,0.0,1.0
2025-11-13,29.3,30.1,28.725,29.245,33864,28.6490500571051,29.4312766798247,28.0868246720254,28.5952719767932,34633.4415285063,0.6496,1.0
2025-11-14,28.0461,29.49,27.9716,28.12,56557,27.42300760432,28.834828880001,27.3501627500792,27.4952657885937,57842.0609652649,0.0,1.0
2025-11-17,26.57,27.99,25.8,27.99,24211,25.9797017070745,27.3681539624018,25.2268085827069,27.3681539624018,24761.1107030081,0.0,1.0
2025-11-18,26.3735,26.7099,25.79,25.79,85027,25.787567292869,26.1164935877226,25.2170307499229,25.2170307499229,86958.9426188373,0.0,1.0
2025-11-19,24.0321,26.48,23.45,26.48,53041,23.4981855248244,25.8917012120186,22.9290178784681,25.8917012120186,54246.1721035172,0.0,1.0
2025-11-20,22.5161,24.0,21.8428,24.0,38391,22.5161,24.0,21.8428,24.0,38391,0.5116,1.0
2025-11-21,24.065,24.2299,22.48,22.48,53808,24.065,24.2299,22.48,22.48,53808,0.0,1.0
2025-11-24,24.35,24.41,23.6,24.06,332058,24.35,24.41,23.6,24.06,332058,0.0,1.0
2025-11-25,23.656,23.79,23.16,23.61,23201,23.656,23.79,23.16,23.61,23201,0.0,1.0
2025-11-26,24.5001,24.58,23.48,23.87,33903,24.5001,24.58,23.48,23.87,33903,0.0,1.0