date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-10-16,39.7812,40.53,39.7812,40.53,125741,39.7812,40.53,39.7812,40.53,125741,0.0,1.0
2025-10-17,39.95,39.95,39.75,39.75,318,39.95,39.95,39.75,39.75,318,0.0,1.0
2025-10-20,40.4685,40.5,40.4487,40.4487,266,40.4685,40.5,40.4487,40.4487,266,0.0,1.0
2025-10-21,40.5914,41.03,40.5914,41.03,846,40.5914,41.03,40.5914,41.03,846,0.0,1.0
2025-10-22,40.3687,41.25,40.35,41.25,1194,40.3687,41.25,40.35,41.25,1194,0.0,1.0
2025-10-23,40.6405,40.6864,40.6405,40.6864,1744,40.6405,40.6864,40.6405,40.6864,1744,0.0,1.0
2025-10-24,41.01,41.01,41.01,41.01,100,41.01,41.01,41.01,41.01,100,0.0,1.0
2025-10-27,40.9146,40.9146,40.91,40.91,101,40.9146,40.9146,40.91,40.91,101,0.0,1.0
2025-10-28,40.6234,40.6234,40.5788,40.5788,106,40.6234,40.6234,40.5788,40.5788,106,0.0,1.0
2025-10-29,39.6653,40.29,39.48,40.29,1938,39.6653,40.29,39.48,40.29,1938,0.0,1.0
2025-10-30,39.3687,39.76,39.3687,39.76,100,39.3687,39.76,39.3687,39.76,100,0.0,1.0
2025-10-31,39.4538,39.4538,39.4538,39.4538,0,39.4538,39.4538,39.4538,39.4538,0,0.0,1.0
2025-11-03,39.4516,39.4516,39.1,39.1,391,39.4516,39.4516,39.1,39.1,391,0.0,1.0
2025-11-04,39.12,39.12,39.1,39.1,200,39.12,39.12,39.1,39.1,200,0.0,1.0
2025-11-05,39.5218,39.67,39.5218,39.6,435,39.5218,39.67,39.5218,39.6,435,0.0,1.0
2025-11-06,39.2113,39.54,39.2113,39.54,127,39.2113,39.54,39.2113,39.54,127,0.0,1.0
2025-11-07,39.5771,39.5802,39.51,39.5802,300,39.5771,39.5802,39.51,39.5802,300,0.0,1.0
2025-11-10,39.8266,39.8266,39.8266,39.8266,0,39.8266,39.8266,39.8266,39.8266,0,0.0,1.0
2025-11-11,40.19,40.19,40.19,40.19,100,40.19,40.19,40.19,40.19,100,0.0,1.0
2025-11-12,40.1264,40.32,40.1264,40.31,25487,40.1264,40.32,40.1264,40.31,25487,0.0,1.0
2025-11-13,39.5996,40.11,39.5996,40.11,114,39.5996,40.11,39.5996,40.11,114,0.0,1.0
2025-11-14,39.5284,39.5284,39.5284,39.5284,26,39.5284,39.5284,39.5284,39.5284,26,0.0,1.0
2025-11-17,38.5425,39.25,38.5425,39.25,115,38.5425,39.25,38.5425,39.25,115,0.0,1.0
2025-11-18,38.73,38.79,38.59,38.59,2737,38.73,38.79,38.59,38.59,2737,0.0,1.0
2025-11-19,38.6346,38.65,38.6,38.6,2724,38.6346,38.65,38.6,38.6,2724,0.0,1.0
2025-11-20,38.1802,38.77,38.1802,38.75,429,38.1802,38.77,38.1802,38.75,429,0.0,1.0
2025-11-21,39.2771,39.2771,39.2771,39.2771,69,39.2771,39.2771,39.2771,39.2771,69,0.0,1.0
2025-11-24,39.4947,39.4947,39.4947,39.4947,2,39.4947,39.4947,39.4947,39.4947,2,0.0,1.0
2025-11-25,40.3227,40.3227,40.3227,40.3227,32,40.3227,40.3227,40.3227,40.3227,32,0.0,1.0
2025-11-26,40.4637,40.7106,40.4637,40.7106,1070,40.4637,40.7106,40.4637,40.7106,1070,0.0,1.0