date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-10-01,51.7261,51.7261,51.07,51.07,4330,51.7261,51.7261,51.07,51.07,4330,0.0,1.0
2025-10-02,52.4212,52.51,51.98,51.98,5068,52.4212,52.51,51.98,51.98,5068,0.0,1.0
2025-10-03,52.588,53.31,52.3505,53.31,12855,52.588,53.31,52.3505,53.31,12855,0.0,1.0
2025-10-06,54.11,55.74,54.0383,55.74,31180,54.11,55.74,54.0383,55.74,31180,0.0,1.0
2025-10-07,53.4931,56.43,53.0,56.43,17767,53.4931,56.43,53.0,56.43,17767,0.0,1.0
2025-10-08,54.92,54.92,53.5004,54.14,10456,54.92,54.92,53.5004,54.14,10456,0.0,1.0
2025-10-09,55.2762,55.98,54.6,54.8364,19453,55.2762,55.98,54.6,54.8364,19453,0.0,1.0
2025-10-10,52.0092,59.4599,52.0,59.4599,24623,52.0092,59.4599,52.0,59.4599,24623,0.0,1.0
2025-10-13,54.3503,55.17,53.575,55.17,6573,54.3503,55.17,53.575,55.17,6573,0.0,1.0
2025-10-14,52.9588,56.03,52.86,56.03,5494,52.9588,56.03,52.86,56.03,5494,0.0,1.0
2025-10-15,54.2266,55.72,53.73,55.72,16648,54.2266,55.72,53.73,55.72,16648,0.0,1.0
2025-10-16,54.8163,55.64,54.17,55.4,22845,54.8163,55.64,54.17,55.4,22845,0.0,1.0
2025-10-17,55.09,55.09,53.47,54.54,32463,55.09,55.09,53.47,54.54,32463,0.0,1.0
2025-10-20,55.0566,56.2,52.73,56.2,4613,55.0566,56.2,52.73,56.2,4613,0.0,1.0
2025-10-21,54.39,55.48,54.3202,55.48,6888,54.39,55.48,54.3202,55.48,6888,0.0,1.0
2025-10-22,53.445,54.02,52.9601,53.91,5745,53.445,54.02,52.9601,53.91,5745,0.0,1.0
2025-10-23,54.9673,55.18,54.1,54.69,13590,54.9673,55.18,54.1,54.69,13590,0.0,1.0
2025-10-24,56.175,57.59,55.8101,57.59,10091,56.175,57.59,55.8101,57.59,10091,0.0,1.0
2025-10-27,57.6592,59.53,56.9505,59.53,14721,57.6592,59.53,56.9505,59.53,14721,0.0,1.0
2025-10-28,58.3844,58.782,57.245,57.2776,11385,58.3844,58.782,57.245,57.2776,11385,0.0,1.0
2025-10-29,59.0558,59.84,57.9,59.0,20445,59.0558,59.84,57.9,59.0,20445,0.0,1.0
2025-10-30,58.0303,58.56,58.0303,58.29,17063,58.0303,58.56,58.0303,58.29,17063,0.0,1.0
2025-10-31,58.3657,58.73,57.775,58.5,8027,58.3657,58.73,57.775,58.5,8027,0.0,1.0
2025-11-03,58.6635,61.67,58.55,59.84,5506,58.6635,61.67,58.55,59.84,5506,0.0,1.0
2025-11-04,56.55,57.5,55.84,57.07,15418,56.55,57.5,55.84,57.07,15418,0.0,1.0
2025-11-05,56.82,57.275,55.9,55.9,5024,56.82,57.275,55.9,55.9,5024,0.0,1.0
2025-11-06,55.35,56.64,55.1165,56.64,6551,55.35,56.64,55.1165,56.64,6551,0.0,1.0
2025-11-07,54.7586,54.7586,53.38,54.16,11108,54.7586,54.7586,53.38,54.16,11108,0.0,1.0
2025-11-10,56.6934,58.06,55.96,58.06,6774,56.6934,58.06,55.96,58.06,6774,0.0,1.0
2025-11-11,55.345,58.48,55.226,58.37,7468,55.345,58.48,55.226,58.37,7468,0.0,1.0
2025-11-12,55.6213,56.28,55.29,56.28,6728,55.6213,56.28,55.29,56.28,6728,0.0,1.0
2025-11-13,53.8858,55.25,53.49,54.6963,9449,53.8858,55.25,53.49,54.6963,9449,0.0,1.0
2025-11-14,54.4825,54.8,52.77,52.97,7291,54.4825,54.8,52.77,52.97,7291,0.0,1.0
2025-11-17,53.405,54.59,53.405,54.2592,7622,53.405,54.59,53.405,54.2592,7622,0.0,1.0
2025-11-18,52.3544,52.8,51.66,51.84,8555,52.3544,52.8,51.66,51.84,8555,0.0,1.0
2025-11-19,52.8645,53.371,52.529,52.825,5571,52.8645,53.371,52.529,52.825,5571,0.0,1.0
2025-11-20,50.5799,54.4499,50.5184,54.345,7498,50.5799,54.4499,50.5184,54.345,7498,0.0,1.0
2025-11-21,50.3725,50.775,49.0,50.02,10442,50.3725,50.775,49.0,50.02,10442,0.0,1.0
2025-11-24,52.5932,52.6,51.49,51.88,5555,52.5932,52.6,51.49,51.88,5555,0.0,1.0
2025-11-25,52.3698,52.99,51.4711,52.99,1836,52.3698,52.99,51.4711,52.99,1836,0.0,1.0
2025-11-26,54.1001,54.1899,52.98,53.3934,6891,54.1001,54.1899,52.98,53.3934,6891,0.0,1.0