date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-09-09,50.43,50.43,49.51,49.75,1347,45.2577617204745,45.2577617204745,44.4321194285285,44.6475043742536,1500.94055511519,0.0,1.0
2025-09-10,51.742,52.54,51.742,52.54,1099,46.4351994237714,47.1513543683072,46.4351994237714,47.1513543683072,1224.59812180519,0.0,1.0
2025-09-11,51.9699,51.9699,50.47,50.92,852,46.6397253784828,46.6397253784828,45.2936592114287,45.6975059846632,949.369972500477,0.0,1.0
2025-09-12,52.0727,52.0727,52.0727,52.0727,310,46.7319819302351,46.7319819302351,46.7319819302351,46.7319819302351,345.428041637497,0.0,1.0
2025-09-15,52.7261,52.8,52.66,52.8,679,47.3183674449715,47.3846880595093,47.2590468411697,47.3846880595093,756.598839586647,0.0,1.0
2025-09-16,53.361,53.5224,52.9924,52.9924,1343,47.8881503701416,48.0329967461417,47.5573549909989,47.5573549909989,1496.48341909406,0.0,1.0
2025-09-17,53.207,53.38,52.67,53.38,2047,47.749945029968,47.9052016783449,47.2680212139083,47.9052016783449,2280.93935881277,0.0,1.0
2025-09-18,52.9633,52.9633,52.9633,52.9633,107,47.5312395663297,47.5312395663297,47.5312395663297,47.5312395663297,119.228388565201,0.0,1.0
2025-09-19,53.4064,53.4064,53.4064,53.4064,361,47.9288940223746,47.9288940223746,47.9288940223746,47.9288940223746,402.256525906892,0.0,1.0
2025-09-22,54.1316,54.1316,54.1316,54.1316,383,48.5797155333738,48.5797155333738,48.5797155333738,48.5797155333738,426.770774023101,0.0,1.0
2025-09-23,54.1324,54.1324,54.1324,54.1324,128,48.5804334831929,48.5804334831929,48.5804334831929,48.5804334831929,142.628352676128,0.0,1.0
2025-09-24,53.7014,54.25,53.7014,54.25,650,48.1936380181616,48.6859721065981,48.1936380181616,48.6859721065981,724.284603433462,0.0,1.0
2025-09-25,52.2747,52.76,52.2747,52.76,366,46.9132642595536,47.3487905685552,46.9132642595536,47.3487905685552,407.827945933303,0.0,1.0
2025-09-26,54.5479,54.5479,54.37,54.38,2354,48.9533186704793,48.9533186704793,48.7936645794606,48.8026389521992,2623.02454843442,0.0,1.0
2025-09-29,55.3799,55.3799,55.07,55.09,2396,49.6999864823261,49.6999864823261,49.4218706711587,49.4398194166358,2669.82447665627,0.0,1.0
2025-09-30,55.5375,55.5375,55.5375,55.5375,57,49.8414225966856,49.8414225966856,49.8414225966856,49.8414225966856,63.5141883010882,0.0,1.0
2025-10-01,56.0233,56.0233,56.0233,56.0233,58,50.277397624324,50.277397624324,50.277397624324,50.277397624324,64.6284723063705,0.0,1.0
2025-10-02,55.3812,56.15,54.9,56.15,424,49.7011531507822,50.3911029269214,49.2693063346034,50.3911029269214,472.456418239673,0.0,1.0
2025-10-03,52.9176,52.9176,52.9176,52.9176,156,47.4902266829146,47.4902266829146,47.4902266829146,47.4902266829146,173.828304824031,0.0,1.0
2025-10-06,52.2814,52.2814,52.2814,52.2814,302,46.9192770892885,46.9192770892885,46.9192770892885,46.9192770892885,336.513769595239,0.0,1.0
2025-10-07,51.0707,51.5,51.0707,51.5,343,45.832749781833,46.2180196034987,45.832749781833,46.2180196034987,382.199413811811,0.0,1.0
2025-10-08,51.0694,51.89,50.34,50.69,11793,45.831583113377,46.5680201403019,45.1769923658277,45.4910954116767,13140.7512742936,0.0,1.0
2025-10-09,50.3906,50.655,50.3906,50.655,688,45.2224026918847,45.4596851070918,45.2224026918847,45.4596851070918,766.627395634187,0.0,1.0
2025-10-10,49.1856,50.56,49.1856,50.51,3944,44.1409907768902,45.3744285660756,44.1409907768902,45.3295567023829,4394.73611683319,0.0,1.0
2025-10-13,49.671,49.671,49.27,49.4,5653,44.5766068296191,44.5766068296191,44.2167344828035,44.3334013284046,6299.04748186055,0.0,1.0
2025-10-14,49.117,49.72,49.117,49.1901,2527,44.0794265799038,44.620581256038,44.0794265799038,44.1450292446225,2815.79568134824,0.0,1.0
2025-10-15,49.2716,49.73,49.17,49.455,9071,44.2181703824417,44.6295556287765,44.1269907554181,44.3827603784665,10107.6702119153,0.0,1.0
2025-10-16,46.4179,46.98,46.36,46.63,7985,43.6666054339308,44.1953884877616,43.6121372986936,43.8661337842555,8488.10957061461,2.2391,1.0
2025-10-17,46.9101,47.1,46.39,46.39,1876,44.1296316198328,44.308275814678,43.6403591304227,43.6403591304227,1994.20082084822,0.0,1.0
2025-10-20,47.75,47.75,47.0235,47.059,613558,44.919748835475,44.919748835475,44.2363101437688,44.2697059779815,652216.347141786,0.0,1.0
2025-10-21,46.3564,47.28,46.33,47.1,28830,43.6087506788861,44.4776068050525,43.5839154669645,44.308275814678,30646.4870282805,0.0,1.0
2025-10-22,45.2409,46.09,44.91,46.09,26145,42.559368902426,43.3581408131318,42.2480820984541,43.3581408131318,27792.3136786123,0.0,1.0
2025-10-23,46.4283,46.46,44.5511,45.0,5576,44.2084646031294,44.2386489589624,42.421017512605,42.8484546524603,5855.98715368356,0.5656,1.0
2025-10-24,46.2734,46.41,46.06,46.41,3571,44.0609707003368,44.1910395649041,43.857773806496,44.1910395649041,3750.31028081133,0.0,1.0
2025-10-27,46.4055,47.14,46.3125,47.12,3932,44.1867547194388,44.8861367181551,44.0982012464904,44.8670929605318,4129.43713921875,0.0,1.0
2025-10-28,46.13,46.334,46.11,46.1199,1071,43.9244269581777,44.1186732859355,43.9053832005543,43.9148098605779,1124.77802037215,0.0,1.0
2025-10-29,46.2152,46.2152,45.71,46.0,1958,44.005553365653,44.005553365653,43.524508048088,43.8006425336261,2056.31686637597,0.0,1.0
2025-10-30,44.4377,44.945,44.4377,44.945,1256,42.8219838293639,43.3108388420364,42.8219838293639,43.3108388420364,1303.39013303086,0.5345,1.0
2025-10-31,44.0381,44.89,43.96,44.89,3282,42.4369129382464,43.25783859426,42.3616525864038,43.25783859426,3405.83313424147,0.0,1.0
2025-11-03,43.8244,43.8244,43.5,43.769,1783,42.2309828846132,42.2309828846132,41.9183777868191,42.1775971804893,1850.27436878505,0.0,1.0
2025-11-04,43.6069,43.6069,43.24,43.343,1870,42.0213909956791,42.0213909956791,41.6678311609668,41.7670861704391,1940.55696557939,0.0,1.0
2025-11-05,43.21,44.07,43.21,43.8,3214,41.6389219349069,42.4676530819567,41.6389219349069,42.2074700474178,3335.26742640222,0.0,1.0
2025-11-06,42.0655,42.84,42.05,42.84,3922,41.0093753554097,41.7644302391688,40.9942645088013,41.7644302391688,4023.00424159562,0.4912,1.0
2025-11-07,42.3656,42.58,42.3656,42.56,1954,41.3019408436164,41.5109579734782,41.3019408436164,41.4914601068866,2004.32184805656,0.0,1.0
2025-11-10,42.4759,42.4759,42.4759,42.4759,326,41.409471577869,41.409471577869,41.409471577869,41.409471577869,334.395559092343,0.0,1.0
2025-11-11,42.4674,42.68,42.4674,42.68,245,41.4011849845676,41.6084473064361,41.4011849845676,41.6084473064361,251.309545943632,0.0,1.0
2025-11-12,42.3301,42.67,42.2285,42.67,1713,41.2673321304164,41.5986983731403,41.1682829681311,41.5986983731403,1757.11531510792,0.0,1.0
2025-11-13,41.14,41.4988,41.14,41.4988,2667,40.6116188769415,40.9658106332139,40.6116188769415,40.9658106332139,2701.69924357035,0.5175,1.0
2025-11-14,40.5216,40.97,40.44,40.45,6255,40.0011612903226,40.443802270012,39.9206093189964,39.9304808841099,6336.38124054463,0.0,1.0
2025-11-17,40.3331,40.3331,40.255,40.281,899,39.8150822879331,39.8150822879331,39.7379853643967,39.7636514336918,910.696520423601,0.0,1.0
2025-11-18,40.4368,40.62,40.03,40.03,3549,39.9174504181601,40.0982974910394,39.5158751493429,39.5158751493429,3595.17458396369,0.0,1.0
2025-11-19,40.3399,40.35,39.88,40.26,3698,39.8217949522103,39.8317652329749,39.3678016726404,39.7429211469534,3746.11316187594,0.0,1.0
2025-11-20,39.66,40.0641,39.1525,40.0641,2813,39.66,40.0641,39.1525,40.0641,2813,0.516,1.0
2025-11-21,39.231,39.47,39.231,39.47,2701,39.231,39.47,39.231,39.47,2701,0.0,1.0
2025-11-24,39.9,40.02,39.4312,39.45,19782,39.9,40.02,39.4312,39.45,19782,0.0,1.0
2025-11-25,40.6277,40.6277,40.13,40.3,8370,40.6277,40.6277,40.13,40.3,8370,0.0,1.0
2025-11-26,41.2652,41.32,40.6,40.62,25985,41.2652,41.32,40.6,40.62,25985,0.0,1.0