date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-09-26,50.0565,50.0565,50.0565,50.0565,49,50.0565,50.0565,50.0565,50.0565,49,0.0,1.0
2025-09-29,50.1693,50.17,50.1693,50.17,216,50.1693,50.17,50.1693,50.17,216,0.0,1.0
2025-09-30,50.3582,50.3582,50.21,50.21,188,50.3582,50.3582,50.21,50.21,188,0.0,1.0
2025-10-01,50.5772,50.5772,50.32,50.32,2080,50.5772,50.5772,50.32,50.32,2080,0.0,1.0
2025-10-02,50.6069,50.6069,50.5041,50.5041,3006,50.6069,50.6069,50.5041,50.5041,3006,0.0,1.0
2025-10-03,50.6777,50.78,50.6777,50.78,3176,50.6777,50.78,50.6777,50.78,3176,0.0,1.0
2025-10-06,50.8484,50.85,50.8484,50.85,573,50.8484,50.85,50.8484,50.85,573,0.0,1.0
2025-10-07,50.6199,50.6199,50.59,50.59,163,50.6199,50.6199,50.59,50.59,163,0.0,1.0
2025-10-08,50.933,50.9386,50.89,50.9386,149766,50.933,50.9386,50.89,50.9386,149766,0.0,1.0
2025-10-09,50.7188,50.73,50.69,50.73,411,50.7188,50.73,50.69,50.73,411,0.0,1.0
2025-10-10,49.5114,49.75,49.5114,49.75,1422,49.5114,49.75,49.5114,49.75,1422,0.0,1.0
2025-10-13,50.2119,50.2119,49.96,49.9892,4139,50.2119,50.2119,49.96,49.9892,4139,0.0,1.0
2025-10-14,50.2054,50.2054,49.9,49.9,2634,50.2054,50.2054,49.9,49.9,2634,0.0,1.0
2025-10-15,50.3332,50.72,50.3332,50.72,748,50.3332,50.72,50.3332,50.72,748,0.0,1.0
2025-10-16,50.0116,50.53,49.91,50.53,4165,50.0116,50.53,49.91,50.53,4165,0.0,1.0
2025-10-17,50.0939,50.0939,49.91,49.94,5441,50.0939,50.0939,49.91,49.94,5441,0.0,1.0
2025-10-20,50.5622,50.5622,50.44,50.44,1099,50.5622,50.5622,50.44,50.44,1099,0.0,1.0
2025-10-21,50.4506,50.4506,50.4506,50.4506,6,50.4506,50.4506,50.4506,50.4506,6,0.0,1.0
2025-10-22,50.1606,50.29,50.01,50.29,406,50.1606,50.29,50.01,50.29,406,0.0,1.0
2025-10-23,50.4662,50.47,50.35,50.35,921,50.4662,50.47,50.35,50.35,921,0.0,1.0
2025-10-24,50.826,50.826,50.826,50.826,14,50.826,50.826,50.826,50.826,14,0.0,1.0
2025-10-27,51.2738,51.87,51.2738,51.87,306,51.2738,51.87,51.2738,51.87,306,0.0,1.0
2025-10-28,51.3649,51.3649,51.3649,51.3649,35,51.3649,51.3649,51.3649,51.3649,35,0.0,1.0
2025-10-29,51.2307,51.405,51.2307,51.405,536,51.2307,51.405,51.2307,51.405,536,0.0,1.0
2025-10-30,50.95,50.9594,50.95,50.9594,391,50.95,50.9594,50.95,50.9594,391,0.0,1.0
2025-10-31,51.0363,51.2,51.0363,51.09,2160,51.0363,51.2,51.0363,51.09,2160,0.0,1.0
2025-11-03,51.055,51.055,51.055,51.055,115,51.055,51.055,51.055,51.055,115,0.0,1.0
2025-11-04,50.5515,50.5515,50.5515,50.5515,6,50.5515,50.5515,50.5515,50.5515,6,0.0,1.0
2025-11-05,50.7479,50.8,50.7479,50.8,321,50.7479,50.8,50.7479,50.8,321,0.0,1.0
2025-11-06,50.3535,50.3535,50.33,50.33,122,50.3535,50.3535,50.33,50.33,122,0.0,1.0
2025-11-07,50.516,50.516,49.995,50.068,4156,50.516,50.516,49.995,50.068,4156,0.0,1.0
2025-11-10,51.1499,51.1499,51.1499,51.1499,111,51.1499,51.1499,51.1499,51.1499,111,0.0,1.0
2025-11-11,51.3293,51.3293,51.19,51.2,266,51.3293,51.3293,51.19,51.2,266,0.0,1.0
2025-11-12,51.3305,51.3305,51.3305,51.3305,23,51.3305,51.3305,51.3305,51.3305,23,0.0,1.0
2025-11-13,50.6322,50.6322,50.6322,50.6322,50,50.6322,50.6322,50.6322,50.6322,50,0.0,1.0
2025-11-14,50.5707,50.76,50.5707,50.75,799,50.5707,50.76,50.5707,50.75,799,0.0,1.0
2025-11-17,50.1219,50.137,49.95,50.0,10981,50.1219,50.137,49.95,50.0,10981,0.0,1.0
2025-11-18,49.8366,49.8366,49.8366,49.8366,414,49.8366,49.8366,49.8366,49.8366,414,0.0,1.0
2025-11-19,49.8449,49.8449,49.8449,49.8449,104,49.8449,49.8449,49.8449,49.8449,104,0.0,1.0
2025-11-20,49.2109,49.2109,49.2109,49.2109,189,49.2109,49.2109,49.2109,49.2109,189,0.0,1.0
2025-11-21,49.6055,49.6055,49.6055,49.6055,134,49.6055,49.6055,49.6055,49.6055,134,0.0,1.0
2025-11-24,49.964,49.964,49.91,49.91,211,49.964,49.964,49.91,49.91,211,0.0,1.0
2025-11-25,50.5117,50.5117,50.5117,50.5117,41,50.5117,50.5117,50.5117,50.5117,41,0.0,1.0
2025-11-26,50.8885,50.942,50.8885,50.942,107,50.8885,50.942,50.8885,50.942,107,0.0,1.0