date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-09-24,48.6051,48.6051,48.6051,48.6051,2,46.9437508786414,46.9437508786414,46.9437508786414,46.9437508786414,2.07078041657359,0.0,1.0
2025-09-25,48.5549,48.5549,48.5549,48.5549,31,46.8952667423243,46.8952667423243,46.8952667423243,46.8952667423243,32.0970964568907,0.0,1.0
2025-09-26,48.5696,48.5696,48.5696,48.5696,5,46.9094642882179,46.9094642882179,46.9094642882179,46.9094642882179,5.17695104143399,0.0,1.0
2025-09-29,48.5953,48.5953,48.5953,48.5953,1,46.9342858480456,46.9342858480456,46.9342858480456,46.9342858480456,1.0353902082868,0.0,1.0
2025-09-30,48.6151,48.7,48.6151,48.7,103,46.9534090731269,47.0354071443086,46.9534090731269,47.0354071443086,106.64519145354,0.0,1.0
2025-10-01,48.6951,48.749,48.6951,48.749,903,47.0306746290107,47.0827322972875,47.0306746290107,47.0827322972875,934.957358082978,0.0,1.0
2025-10-02,47.8695,47.93,47.8695,47.93,402,47.0381436295268,47.0975929174781,47.0381436295268,47.0975929174781,409.104984064899,0.83333333,1.0
2025-10-03,47.8351,47.8351,47.8351,47.8351,1,47.0043410591875,47.0043410591875,47.0043410591875,47.0043410591875,1.01767408971368,0.0,1.0
2025-10-06,47.8148,47.8148,47.8148,47.8148,62,46.9843936121559,46.9843936121559,46.9843936121559,46.9843936121559,63.0957935622482,0.0,1.0
2025-10-07,47.8549,47.8549,47.8549,47.8549,31,47.0237971897898,47.0237971897898,47.0237971897898,47.0237971897898,31.5478967811241,0.0,1.0
2025-10-08,47.84,47.84,47.84,47.84,12,47.0091559601952,47.0091559601952,47.0091559601952,47.0091559601952,12.2120890765641,0.0,1.0
2025-10-09,47.8349,47.8349,47.8349,47.8349,5,47.0041445326158,47.0041445326158,47.0041445326158,47.0041445326158,5.0883704485684,0.0,1.0
2025-10-10,47.9501,47.9501,47.9501,47.9501,14,47.117343837938,47.117343837938,47.117343837938,47.117343837938,14.2474372559915,0.0,1.0
2025-10-13,47.9649,47.9649,47.9649,47.9649,12,47.1318868042467,47.1318868042467,47.1318868042467,47.1318868042467,12.2120890765642,0.0,1.0
2025-10-14,48.0054,48.0054,48.0054,48.0054,7,47.1716834350241,47.1716834350241,47.1716834350241,47.1716834350241,7.12371862799576,0.0,1.0
2025-10-15,47.9801,47.994,47.9801,47.994,500,47.146822823699,47.1604814204349,47.146822823699,47.1604814204349,508.83704485684,0.0,1.0
2025-10-16,48.0894,48.0894,48.066,48.066,502,47.2542245951549,47.2542245951549,47.2312309862613,47.2312309862613,510.872393036267,0.0,1.0
2025-10-17,48.0445,48.109,48.0445,48.109,505,47.2101043797992,47.2734841991854,47.2101043797992,47.2734841991854,513.925415305409,0.0,1.0
2025-10-20,48.0551,48.0551,48.0551,48.0551,8,47.2205202881015,47.2205202881015,47.2205202881015,47.2205202881015,8.14139271770943,0.0,1.0
2025-10-21,48.0751,48.0751,48.0751,48.0751,500,47.2401729452755,47.2401729452755,47.2401729452755,47.2401729452755,508.837044856839,0.0,1.0
2025-10-22,48.0958,48.0958,48.0958,48.0958,27,47.2605134454505,47.2605134454505,47.2605134454505,47.2605134454505,27.4772004222694,0.0,1.0
2025-10-23,48.0348,48.0348,48.0348,48.0348,21,47.2005728410698,47.2005728410698,47.2005728410698,47.2005728410698,21.3711558839873,0.0,1.0
2025-10-24,48.0665,48.0665,48.0665,48.0665,40,47.2317223026906,47.2317223026906,47.2317223026906,47.2317223026906,40.7069635885472,0.0,1.0
2025-10-27,48.0409,48.0409,48.0409,48.0409,6,47.2065669015079,47.2065669015079,47.2065669015079,47.2065669015079,6.10604453828208,0.0,1.0
2025-10-28,48.0551,48.0551,48.0551,48.0551,0,47.2205202881015,47.2205202881015,47.2205202881015,47.2205202881015,0,0.0,1.0
2025-10-29,47.9399,48.1,47.9399,48.045,518,47.1073209827792,47.2646405034571,47.1073209827792,47.2105956962286,527.155178471687,0.0,1.0
2025-10-30,47.935,47.935,47.935,47.935,0,47.1025060817716,47.1025060817716,47.1025060817716,47.1025060817716,0,0.0,1.0
2025-10-31,47.9616,47.9616,47.9616,47.9616,6,47.128644115813,47.128644115813,47.128644115813,47.128644115813,6.10604453828208,0.0,1.0
2025-11-03,47.9498,48.06,47.9498,48.06,218,47.1170490480804,47.2253351891091,47.1170490480804,47.2253351891091,221.852951557582,0.0,1.0
2025-11-04,47.15,47.15,47.15,47.15,0,47.15,47.15,47.15,47.15,0,0.83333333,1.0
2025-11-05,47.0894,47.15,47.0894,47.093,534,47.0894,47.15,47.0894,47.093,534,0.0,1.0
2025-11-06,47.1752,47.1752,47.1752,47.1752,6,47.1752,47.1752,47.1752,47.1752,6,0.0,1.0
2025-11-07,47.2,47.269,47.1885,47.1885,1500,47.2,47.269,47.1885,47.1885,1500,0.0,1.0
2025-11-10,47.17,47.24,47.17,47.23,1102,47.17,47.24,47.17,47.23,1102,0.0,1.0
2025-11-11,47.2249,47.34,47.2249,47.34,503,47.2249,47.34,47.2249,47.34,503,0.0,1.0
2025-11-12,47.2197,47.28,47.2197,47.28,500,47.2197,47.28,47.2197,47.28,500,0.0,1.0
2025-11-13,47.18,47.18,47.18,47.18,1,47.18,47.18,47.18,47.18,1,0.0,1.0
2025-11-14,47.17,47.17,47.17,47.17,500,47.17,47.17,47.17,47.17,500,0.0,1.0
2025-11-17,47.18,47.18,47.18,47.18,56,47.18,47.18,47.18,47.18,56,0.0,1.0
2025-11-18,47.22,47.22,47.22,47.22,0,47.22,47.22,47.22,47.22,0,0.0,1.0
2025-11-19,47.2148,47.2148,47.2148,47.2148,0,47.2148,47.2148,47.2148,47.2148,0,0.0,1.0
2025-11-20,47.2655,47.2655,47.2655,47.2655,0,47.2655,47.2655,47.2655,47.2655,0,0.0,1.0
2025-11-21,47.3253,47.3253,47.3253,47.3253,0,47.3253,47.3253,47.3253,47.3253,0,0.0,1.0
2025-11-24,47.34,47.34,47.34,47.34,98,47.34,47.34,47.34,47.34,98,0.0,1.0
2025-11-25,47.3793,47.3793,47.3793,47.3793,0,47.3793,47.3793,47.3793,47.3793,0,0.0,1.0
2025-11-26,47.38,47.38,47.38,47.38,0,47.38,47.38,47.38,47.38,0,0.0,1.0