date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-09-24,39.9547,40.01,39.9547,40.0,970937,39.7011314989352,39.7560805430249,39.7011314989352,39.7461440070232,977138.310401568,0.0,1.0
2025-09-25,39.88,39.88,39.83,39.88,6322,39.6269055750021,39.6269055750021,39.5772228949933,39.6269055750021,6362.37819586514,0.0,1.0
2025-09-26,39.8906,39.9,39.8906,39.9,1210,39.637438303164,39.6467786470056,39.637438303164,39.6467786470056,1217.72818997102,0.0,1.0
2025-09-29,39.95,39.95,39.95,39.95,2,39.6964613270144,39.6964613270144,39.6964613270144,39.6964613270144,2.0127738677207,0.0,1.0
2025-09-30,39.985,39.985,39.98,39.985,808,39.7312392030205,39.7312392030205,39.7262709350197,39.7312392030205,813.160642559164,0.0,1.0
2025-10-01,40.025,40.025,40.025,40.025,2,39.7709853470276,39.7709853470276,39.7709853470276,39.7709853470276,2.0127738677207,0.0,1.0
2025-10-02,40.055,40.07,40.055,40.07,290,39.8007949550328,39.8156997590355,39.8007949550328,39.8156997590355,291.852210819502,0.0,1.0
2025-10-03,40.015,40.06,40.015,40.05,1872,39.7610488110258,39.8057632230337,39.7610488110258,39.7958266870319,1883.95634018658,0.0,1.0
2025-10-06,39.965,40.008,39.96,40.008,6997,39.711366131017,39.7540932358246,39.7063978630162,39.7540932358246,7041.68937622088,0.0,1.0
2025-10-07,40.015,40.03,40.005,40.005,2843,39.7610488110258,39.7759536150284,39.7511122750241,39.7511122750241,2861.15805296498,0.0,1.0
2025-10-08,39.9804,40.025,39.9804,40.025,1834,39.7266683964597,39.7709853470276,39.7266683964597,39.7709853470276,1845.71363669988,0.0,1.0
2025-10-09,39.945,39.96,39.945,39.9499,3443,39.6914930590135,39.7063978630162,39.6914930590135,39.6963619616544,3464.99021328119,0.0,1.0
2025-10-10,40.0354,40.08,40.0354,40.08,455,39.7813193444694,39.8256362950372,39.7813193444694,39.8256362950372,457.906054906459,0.0,1.0
2025-10-13,40.1037,40.14,40.1037,40.14,101,39.8491858853614,39.8852555110478,39.8491858853614,39.8852555110478,101.645080319895,0.0,1.0
2025-10-14,40.1552,40.17,40.1552,40.17,1829,39.9003590457704,39.915065119053,39.9003590457704,39.915065119053,1840.68170203058,0.0,1.0
2025-10-15,40.1411,40.184,40.14,40.184,1382,39.886348530008,39.9289762694555,39.8852555110478,39.9289762694555,1390.826742595,0.0,1.0
2025-10-16,40.23,40.25,40.1205,40.13,6483,39.9746843350636,39.9945574070671,39.8658792658443,39.875318975046,6524.40649221665,0.0,1.0
2025-10-17,40.2094,40.21,40.17,40.21,4766,39.9542150708999,39.95481126306,39.915065119053,39.95481126306,4796.44012677844,0.0,1.0
2025-10-20,40.2492,40.25,40.22,40.25,486,39.9937624841869,39.9945574070671,39.9647477990618,39.9945574070671,489.104049856131,0.0,1.0
2025-10-21,40.2734,40.2734,40.2734,40.2734,0,40.0178089013112,40.0178089013112,40.0178089013112,40.0178089013112,0,0.0,1.0
2025-10-22,40.2853,40.2853,40.2853,40.2853,0,40.0296333791533,40.0296333791533,40.0296333791533,40.0296333791533,0,0.0,1.0
2025-10-23,40.245,40.245,40.245,40.245,0,39.9895891390662,39.9895891390662,39.9895891390662,39.9895891390662,0,0.0,1.0
2025-10-24,40.26,40.29,40.25,40.29,557,40.0044939430688,40.0343035510741,39.9945574070671,40.0343035510741,560.557522160216,0.0,1.0
2025-10-27,40.28,40.31,40.25,40.29,1516,40.0243670150723,40.0541766230776,39.9945574070671,40.0343035510741,1525.68259173229,0.0,1.0
2025-10-28,40.2868,40.2868,40.2868,40.2868,0,40.0311238595535,40.0311238595535,40.0311238595535,40.0311238595535,0,0.0,1.0
2025-10-29,40.1261,40.24,40.1261,40.24,700,39.8714437260053,39.9846208710653,39.8714437260053,39.9846208710653,704.470853702246,0.0,1.0
2025-10-30,39.935,39.96,39.93,39.9348,4704,39.8304555149981,39.8553900683441,39.8254686043289,39.8302560385713,4716.34676458229,0.14985,1.0
2025-10-31,39.9127,40.04,39.91,39.92,28127,39.8082138934134,39.9351806390515,39.805520961652,39.8154947829904,28200.825987969,0.0,1.0
2025-11-03,39.84,39.84,39.84,39.84,128,39.735704212283,39.735704212283,39.735704212283,39.735704212283,128.335966383192,0.0,1.0
2025-11-04,39.875,39.88,39.87,39.8766,3503,39.7706125869675,39.7755994976367,39.7656256762983,39.7722083983817,3512.1944550025,0.0,1.0
2025-11-05,39.795,39.83,39.795,39.83,4825,39.6908220162601,39.7257303909446,39.6908220162601,39.7257303909446,4837.6643578039,0.0,1.0
2025-11-06,39.87,40.27,39.86,39.86,8542,39.7656256762983,40.1645785298353,39.7556518549599,39.7556518549599,8564.4205066033,0.0,1.0
2025-11-07,39.875,39.89,39.875,39.883,227,39.7706125869675,39.7855733189752,39.7706125869675,39.7785916440383,227.595815382691,0.0,1.0
2025-11-10,39.86,39.88,39.86,39.8683,780,39.7556518549599,39.7755994976367,39.7556518549599,39.7639301266708,782.047295147573,0.0,1.0
2025-11-11,39.9363,39.9363,39.9363,39.9363,33,39.8317521117721,39.8317521117721,39.8317521117721,39.8317521117721,33.0866163331666,0.0,1.0
2025-11-12,39.9002,39.93,39.9002,39.93,223,39.7957466167403,39.8254686043289,39.7957466167403,39.8254686043289,223.585316433217,0.0,1.0
2025-11-13,39.81,39.81,39.81,39.81,53,39.7057827482678,39.7057827482678,39.7057827482678,39.7057827482678,53.1391110805402,0.0,1.0
2025-11-14,39.785,39.89,39.785,39.89,553,39.6808481949217,39.7855733189752,39.6808481949217,39.7855733189752,554.451479764882,0.0,1.0
2025-11-17,39.795,39.81,39.795,39.8011,5527,39.6908220162601,39.7057827482678,39.6908220162601,39.6969060472766,5541.50692343672,0.0,1.0
2025-11-18,39.825,39.83,39.8199,39.83,790,39.7207434802754,39.7257303909446,39.7156568313928,39.7257303909446,792.073542521261,0.0,1.0
2025-11-19,39.81,39.87,39.81,39.8694,16164,39.7057827482678,39.7656256762983,39.7057827482678,39.765027247018,16206.4262548274,0.0,1.0
2025-11-20,39.85,39.88,39.85,39.88,1157,39.7456780336215,39.7755994976367,39.7456780336215,39.7755994976367,1160.03682113557,0.0,1.0
2025-11-21,39.93,39.93,39.91,39.9105,3225,39.8254686043289,39.8254686043289,39.805520961652,39.8060196527189,3233.464778014,0.0,1.0
2025-11-24,39.98,39.99,39.9686,39.9686,1700,39.875337711021,39.8853115323594,39.8639675546952,39.8639675546952,1704.46205352676,0.0,1.0
2025-11-25,40.04,40.05,40.04,40.05,142,39.9351806390515,39.9451544603899,39.9351806390515,39.9451544603899,142.372712706353,0.0,1.0
2025-11-26,39.98,39.99,39.98,39.99,1000,39.98,39.99,39.98,39.99,1000,0.104937,1.0