date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-10-23,50.8657,51.6,50.6085,51.55,1890,48.0289081806908,48.7222561003514,47.7860522840045,48.6750446118821,2001.63144742586,0.0,1.0
2025-10-24,52.4281,53.13,52.39,52.39,3151,49.5041727723805,50.166927647513,49.4681976181668,49.4681976181668,3337.11147663434,0.0,1.0
2025-10-27,55.2526,55.355,54.85,55.12,2932,52.1711497560131,52.2678388843983,51.791002850858,52.0459448885924,3105.17640415483,0.0,1.0
2025-10-28,53.2881,55.59,53.2881,55.59,2099,50.316210374053,52.4897328802041,50.316210374053,52.4897328802041,2222.9758773264,0.0,1.0
2025-10-29,52.26,53.86,52.26,53.86,3695,49.3454477481466,50.8562153791652,49.3454477481466,50.8562153791652,3913.24243293046,0.0,1.0
2025-10-30,50.4907,51.7,50.4907,51.61,1763,47.6748220171708,48.8166790772901,47.6748220171708,48.7316983980452,1867.13028667291,0.0,1.0
2025-10-31,52.15,52.82,50.92,51.86,104122,49.241582473514,49.8742164190031,48.0801798571685,48.9677558403919,110271.888660781,0.0,1.0
2025-11-03,50.52,52.05,50.52,51.0,36264,48.8078080386067,50.2859542440514,48.8078080386067,49.2715401814913,37536.1515631034,1.170605,1.0
2025-11-04,47.66,49.387,46.4408,47.56,18483,46.0447373539191,47.7132069596727,44.8668577109922,45.9481264908181,19131.3889626308,0.0,1.0
2025-11-05,47.2648,48.67,42.8,46.335,19746,45.6629312229441,47.0205070712388,41.3494494072123,44.7646434178313,20438.6953663424,0.0,1.0
2025-11-06,46.7046,50.27,45.6322,50.27,7679,45.1217171678525,48.5662808808543,44.0856622719578,48.5662808808543,7948.38153135538,0.0,1.0
2025-11-07,44.4287,45.5,42.37,44.95,33408,42.9229505345377,43.9579427109383,40.9340226958781,43.426582963883,34579.9622606486,0.0,1.0
2025-11-10,44.636,46.32,44.55,46.32,20835,43.8260891710867,45.479533345388,43.741649622993,45.479533345388,21220.0330348787,0.727521,1.0
2025-11-11,42.825,43.0,41.9,42.69,11991,42.0479493850656,42.2197740468844,41.1397333154524,41.9153989316626,12212.5949662218,0.0,1.0
2025-11-12,42.4578,43.38,41.97,43.38,4905,41.6874121518094,42.5928790268336,41.2084631801799,42.5928790268336,4995.64492613775,0.0,1.0
2025-11-13,39.6045,42.09,38.891,42.09,9630,38.8858846799961,41.326285805427,38.1853309873809,41.326285805427,9807.96343296768,0.0,1.0
2025-11-14,39.3766,40.7297,38.72,38.72,4908,38.6621198775476,39.9906681627299,38.0174337464038,38.0174337464038,4998.70036645954,0.0,1.0
2025-11-17,39.1375,40.21,38.6525,39.38,5101,38.7735584802167,39.8360852504507,38.2930685188522,39.013803460899,5148.87968309284,0.352598,1.0
2025-11-18,37.882,38.19,37.1867,37.67,3535,37.5297334359009,37.8348693288911,36.8408990644848,37.3197048342322,3568.18068608766,0.0,1.0
2025-11-19,38.1311,38.31,37.72,37.94,1851,37.7765170428615,37.9537534430432,37.3692398817956,37.5871940910744,1868.37410182412,0.0,1.0
2025-11-20,36.5389,39.791,36.5389,39.5029,3358,36.199122988254,39.4209815518698,36.199122988254,39.1355606078097,3389.51930520011,0.0,1.0
2025-11-21,36.31,36.733,34.703,35.631,720664,35.972351540509,36.3914180428949,34.3802951118227,35.2996655945986,727428.392067519,0.0,1.0
2025-11-24,36.73,37.27,36.0,36.0,5546,36.73,37.27,36.0,36.0,5546,0.34476,1.0
2025-11-25,35.8525,36.1,34.8022,34.8022,15125,35.8525,36.1,34.8022,34.8022,15125,0.0,1.0
2025-11-26,36.35,36.62,36.35,36.35,4901,36.35,36.62,36.35,36.35,4901,0.0,1.0