date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-09-23,48.3223,49.11,48.087,48.38,2837,41.9261981801373,42.6096355642538,41.7220432779123,41.9762608144696,3269.80196274861,0.0,1.0
2025-09-24,46.0856,47.58,46.03,47.5,3779,39.9855552995312,41.2821514996375,39.9373147021504,41.2127405681543,4355.5099109013,0.0,1.0
2025-09-25,47.2308,47.2308,45.14,45.66,7837,40.9791727837133,40.9791727837133,39.1651180893997,39.6162891440405,9032.58300389878,0.0,1.0
2025-09-26,49.9991,49.9991,48.8,48.8151,1116,43.3810513040253,43.3810513040253,42.3406682047564,42.3537695180739,1286.25272838472,0.0,1.0
2025-09-29,50.4856,50.78,50.41,50.41,793,43.8031565311076,44.0585887589658,43.737563200856,43.737563200856,913.977073126417,0.0,1.0
2025-09-30,48.6867,50.2,48.6867,50.2,171,42.2423649730433,43.5553595057125,42.2423649730433,43.5553595057125,197.087111607336,0.0,1.0
2025-10-01,48.5876,49.03,48.5876,48.91,4355,42.1563821816685,42.5402246327706,42.1563821816685,42.4361082355458,5019.3822868418,0.0,1.0
2025-10-02,49.9297,50.11,49.9297,50.06,475,43.3208373209637,43.4772722077939,43.3208373209637,43.4338903756169,547.464198909265,0.0,1.0
2025-10-03,45.78,48.675,45.78,48.675,14123,39.7204055412653,42.2322136243139,39.7204055412653,42.2322136243139,16277.5513288328,0.0,1.0
2025-10-06,47.704,47.704,46.01,46.11,12178,41.3897384434365,41.3897384434365,39.9199619692796,40.0067256336336,14035.8295038253,0.0,1.0
2025-10-07,50.2425,50.2425,47.8,48.88,665,43.592234063063,43.592234063063,41.4730315612163,42.4100791362396,766.449878472972,0.0,1.0
2025-10-08,49.7796,49.7796,49.7796,49.7796,170,43.1906050607683,43.1906050607683,43.1906050607683,43.1906050607683,195.934555399106,0.0,1.0
2025-10-09,49.9996,49.9996,48.9,48.999,862,43.3814851223471,43.3814851223471,42.4274318691104,42.5133278968209,993.503451494289,0.0,1.0
2025-10-10,46.7743,49.9144,46.7743,49.9144,2849,40.5830966559373,43.3075624803175,40.5830966559373,43.3075624803175,3283.63263724736,0.0,1.0
2025-10-13,47.593,47.593,47.593,47.593,657,41.2934307760035,41.2934307760035,41.2934307760035,41.2934307760035,757.229428807133,0.0,1.0
2025-10-14,47.0583,47.54,46.78,46.98,2382,40.8295054627026,41.2474460338959,40.5880421848054,40.7615695135135,2745.38888800394,0.0,1.0
2025-10-15,53.1794,53.97,47.7,47.7,12427,46.1403961214759,46.8263496518587,41.3862678968623,41.3862678968623,14322.8159996746,0.0,1.0
2025-10-16,48.32,51.15,47.44,51.15,20067,43.7143105388091,46.2745650674686,42.9181889892612,46.2745650674686,22181.2360311428,2.0632,1.0
2025-10-17,40.9223,46.45,40.9223,46.45,5244,37.0217328262067,42.0225522460199,37.0217328262067,42.0225522460199,5796.5018063145,0.0,1.0
2025-10-20,42.4,42.93,41.597,42.48,653893,38.3585837509418,38.8380660478285,37.6321228369793,38.4309584372643,722786.414118308,0.0,1.0
2025-10-21,40.8676,42.21,40.75,41.66,23400,36.9722466344337,38.1866938709257,36.8658558455395,37.6891179024583,25865.3970762317,0.0,1.0
2025-10-22,39.18,40.29,38.32,40.29,14510,35.4455026264599,36.449701399185,34.6674747484926,36.449701399185,16038.7569049625,0.0,1.0
2025-10-23,39.1793,39.1793,38.23,38.53,12914,36.0118345469337,36.0118345469337,35.139281067535,35.4150274531029,14049.8668442061,0.6267,1.0
2025-10-24,39.595,40.6741,39.595,40.4,3500,36.3939271218689,37.3857868707566,36.3939271218689,37.1338465898094,3807.84682938837,0.0,1.0
2025-10-27,39.2061,39.97,39.2061,39.97,3521,36.0364678907111,36.7386101038288,36.0364678907111,36.7386101038288,3830.6939103647,0.0,1.0
2025-10-28,38.6241,39.39,38.6241,39.37,4597,35.5015199027093,36.2055004250642,35.5015199027093,36.187117332693,5001.33482134239,0.0,1.0
2025-10-29,38.1585,39.26,37.89,38.4,21125,35.073561512308,36.0860103246514,34.8267684972247,35.2955373526901,22983.0755059512,0.0,1.0
2025-10-30,35.5872,37.5448,35.5872,37.28,6154,33.399689036449,35.236957246866,33.399689036449,34.9884342482359,6557.05592231718,0.7502,1.0
2025-10-31,36.8372,37.3849,36.43,36.5731,6005,34.5728527384419,35.0868861461071,34.1906829308807,34.3249867114849,6398.29717476676,0.0,1.0
2025-11-03,35.8505,37.15,35.8505,37.15,6765,33.6468042386368,34.8664252232286,33.6468042386368,34.8664252232286,7208.07333676888,0.0,1.0
2025-11-04,34.8958,38.88,34.8958,38.88,12374,32.7507887296027,36.4900837867868,32.7507887296027,36.4900837867868,13184.4345113345,0.0,1.0
2025-11-05,35.75,37.7,35.56,36.53,25027,33.5524818769966,35.3826172521055,33.3741609942937,34.2845360270401,26666.1421137198,0.0,1.0
2025-11-06,33.73,34.68,32.5739,34.455,12671,32.2103826019167,33.1175828234353,31.1063676797087,32.9027196130756,13268.7908517599,0.59,1.0
2025-11-07,33.2431,33.2702,32.09,33.13,3666,31.7454186146984,31.7712976947017,30.6442685352952,31.6374140409576,3838.95408906574,0.0,1.0
2025-11-10,33.4541,33.75,32.8902,33.75,1827,31.9469125586357,32.2294815539487,31.4084176060943,32.2294815539487,1913.19397728399,0.0,1.0
2025-11-11,32.5282,33.32,32.5282,32.77,1589,31.0627265743157,31.8188540852613,31.0627265743157,31.2936329043822,1663.96564307841,0.0,1.0
2025-11-12,32.1288,32.8,31.92,32.75,14587,30.6813205022372,31.3222813324301,30.4819274430235,31.2745339523502,15275.1836599023,0.0,1.0
2025-11-13,29.0931,31.53,29.0931,31.53,13945,28.4305090052696,30.8119089727857,28.4305090052696,30.8119089727857,14269.9970452447,0.6787,1.0
2025-11-14,29.8438,30.2485,29.16,29.305,8511,29.1641119252148,29.5595949433336,28.4958853677904,28.6375830145095,8709.35423822713,0.0,1.0
2025-11-17,29.21,30.75,28.02,30.75,20676,28.5447466252797,30.0496733559518,27.3818486970331,30.0496733559518,21157.8672576177,0.0,1.0
2025-11-18,29.5799,29.5799,27.66,27.66,10963,28.906222208186,28.906222208186,27.0300476431098,27.0300476431098,11218.4996491228,0.0,1.0
2025-11-19,29.2475,29.85,28.48,29.85,24856,28.5813925683967,29.1701707211434,27.8313722659352,29.1701707211434,25435.2848014774,0.0,1.0
2025-11-20,27.075,29.3202,27.0589,29.3202,10682,27.075,29.3202,27.0589,29.3202,10682,0.631,1.0
2025-11-21,28.0325,28.0699,26.7,26.82,13324,28.0325,28.0699,26.7,26.82,13324,0.0,1.0
2025-11-24,29.64,29.64,28.34,28.34,112457,29.64,29.64,28.34,28.34,112457,0.0,1.0
2025-11-25,29.4023,29.8,29.26,29.8,7085,29.4023,29.8,29.26,29.8,7085,0.0,1.0
2025-11-26,29.9846,30.06,29.614,29.635,9818,29.9846,30.06,29.614,29.635,9818,0.0,1.0