date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-10-16,40.3644,41.19,40.3644,41.19,126920,40.3644,41.19,40.3644,41.19,126920,0.0,1.0
2025-10-17,40.0508,40.0725,40.02,40.02,646,40.0508,40.0725,40.02,40.02,646,0.0,1.0
2025-10-20,40.8099,40.8747,40.67,40.8747,2873,40.8099,40.8747,40.67,40.8747,2873,0.0,1.0
2025-10-21,40.9227,41.48,40.9227,41.48,1032,40.9227,41.48,40.9227,41.48,1032,0.0,1.0
2025-10-22,40.2853,41.49,39.87,41.49,2398,40.2853,41.49,39.87,41.49,2398,0.0,1.0
2025-10-23,40.9551,40.9551,40.83,40.87,639,40.9551,40.9551,40.83,40.87,639,0.0,1.0
2025-10-24,41.5725,41.5725,41.5725,41.5725,0,41.5725,41.5725,41.5725,41.5725,0,0.0,1.0
2025-10-27,41.8383,41.8383,41.81,41.81,684,41.8383,41.8383,41.81,41.81,684,0.0,1.0
2025-10-28,41.7275,41.7275,41.6896,41.6896,101,41.7275,41.7275,41.6896,41.6896,101,0.0,1.0
2025-10-29,41.2482,41.69,41.05,41.69,347,41.2482,41.69,41.05,41.69,347,0.0,1.0
2025-10-30,40.6894,40.6894,40.6894,40.6894,0,40.6894,40.6894,40.6894,40.6894,0,0.0,1.0
2025-10-31,40.9076,40.9076,40.9076,40.9076,3,40.9076,40.9076,40.9076,40.9076,3,0.0,1.0
2025-11-03,40.7941,40.7941,40.7941,40.7941,103,40.7941,40.7941,40.7941,40.7941,103,0.0,1.0
2025-11-04,40.123,40.123,40.123,40.123,0,40.123,40.123,40.123,40.123,0,0.0,1.0
2025-11-05,40.6006,40.6006,40.6006,40.6006,0,40.6006,40.6006,40.6006,40.6006,0,0.0,1.0
2025-11-06,39.7776,39.7776,39.7776,39.7776,52,39.7776,39.7776,39.7776,39.7776,52,0.0,1.0
2025-11-07,40.1102,40.1102,40.1102,40.1102,0,40.1102,40.1102,40.1102,40.1102,0,0.0,1.0
2025-11-10,40.6902,40.6902,40.6902,40.6902,0,40.6902,40.6902,40.6902,40.6902,0,0.0,1.0
2025-11-11,40.8108,40.8108,40.8108,40.8108,0,40.8108,40.8108,40.8108,40.8108,0,0.0,1.0
2025-11-12,40.8243,40.92,40.8243,40.91,26866,40.8243,40.92,40.8243,40.91,26866,0.0,1.0
2025-11-13,39.4793,39.4793,39.4793,39.4793,14,39.4793,39.4793,39.4793,39.4793,14,0.0,1.0
2025-11-14,39.4676,39.4676,39.4676,39.4676,0,39.4676,39.4676,39.4676,39.4676,0,0.0,1.0
2025-11-17,38.8147,38.8147,38.73,38.78,250,38.8147,38.8147,38.73,38.78,250,0.0,1.0
2025-11-18,38.8757,38.8757,38.8757,38.8757,1,38.8757,38.8757,38.8757,38.8757,1,0.0,1.0
2025-11-19,38.7941,38.9,38.7941,38.88,261,38.7941,38.9,38.7941,38.88,261,0.0,1.0
2025-11-20,37.9767,37.9767,37.9767,37.9767,160,37.9767,37.9767,37.9767,37.9767,160,0.0,1.0
2025-11-21,38.9854,38.9854,38.9854,38.9854,53,38.9854,38.9854,38.9854,38.9854,53,0.0,1.0
2025-11-24,39.9416,39.9416,39.9416,39.9416,43,39.9416,39.9416,39.9416,39.9416,43,0.0,1.0
2025-11-25,40.7969,40.7969,40.372,40.372,180,40.7969,40.7969,40.372,40.372,180,0.0,1.0
2025-11-26,41.2511,41.2511,41.2511,41.2511,0,41.2511,41.2511,41.2511,41.2511,0,0.0,1.0