date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-10-23,52.32,52.479,51.54,51.54,2422,49.9694902922127,50.121347114775,49.2245322947371,49.2245322947371,2535.92820857226,0.0,1.0
2025-10-24,53.275,53.76,53.25,53.66,6160,50.8815863019425,51.3447973644754,50.857709443049,51.2492899289016,6449.75960561731,0.0,1.0
2025-10-27,55.0506,55.71,54.7,55.71,8097,52.5774163279909,53.2071923581646,52.2425672588692,53.2071923581646,8477.87394913692,0.0,1.0
2025-10-28,54.1931,55.47,53.65,55.47,4826,51.7584400679456,52.9779745127874,51.2397391853443,52.9779745127874,5053.00971699824,0.0,1.0
2025-10-29,55.186,56.02,55.15,56.02,1689,52.7067333957578,53.5032654084433,52.6723507189513,53.5032654084433,1768.44869705968,0.0,1.0
2025-10-30,53.0413,53.8323,53.0413,53.8079,2731,50.6583854250065,51.4138492403953,50.6583854250065,51.3905454261153,2859.46322775015,0.0,1.0
2025-10-31,51.65,52.5,51.0,52.5,29064,49.3295904738682,50.1414036762455,48.7087921426385,50.1414036762455,30431.1385028672,0.0,1.0
2025-11-03,49.8845,50.07,48.9679,50.02,12307,48.5742068847253,48.7548344419248,47.6816827934637,48.7061477688252,12638.982309211,0.974584,1.0
2025-11-04,48.5253,49.1,47.66,48.0,4450,47.2507083631862,47.8103129837929,46.4081367985248,46.739206175602,4570.03910587382,0.0,1.0
2025-11-05,48.838,49.459,48.415,49.21,4914,47.555194816751,48.1598832966479,47.1433055623285,47.9174236646119,5046.55554298066,0.0,1.0
2025-11-06,49.9406,50.6,49.0,50.16,6162,48.6288333319431,49.2709131767804,47.7129396375937,48.8424704535041,6328.22044278527,0.0,1.0
2025-11-07,49.2188,49.2188,47.45,49.09,6373,47.9259925190775,47.9259925190775,46.2036527715065,47.8005756491729,6544.91218465928,0.0,1.0
2025-11-10,48.5367,49.0,48.0,49.0,5908,47.7332955356166,48.1889267553257,47.2054792705231,48.1889267553257,6007.43821230687,0.484205,1.0
2025-11-11,46.7445,48.28,46.7445,48.28,3279,45.9707609533535,47.4808445662678,45.9707609533535,47.4808445662678,3334.18921769705,0.0,1.0
2025-11-12,45.7693,46.264,45.1921,46.264,5471,45.011702966174,45.4982144369058,44.444057077946,45.4982144369058,5563.08301616975,0.0,1.0
2025-11-13,46.5595,47.05,46.18,47.05,2123,45.788823168665,46.2712041599607,45.4156048481824,46.2712041599607,2158.7324517142,0.0,1.0
2025-11-14,44.2387,47.32,43.65,45.03,8342,43.5064382459352,46.5367349808573,42.9274827116319,44.2846402406595,8482.4051399905,0.0,1.0
2025-11-17,45.3139,46.22,44.8,44.8,5808,45.0127729570375,45.9128515990518,44.5022880060043,44.5022880060043,5846.85443509991,0.456488,1.0
2025-11-18,46.0387,46.08,44.88,44.88,2219,45.7327564022775,45.773781949033,44.5817563774436,44.5817563774436,2233.84469550391,0.0,1.0
2025-11-19,45.645,46.19,45.22,45.99,6891,45.3416726793319,45.883050959762,44.9194969560606,45.6843800311638,6937.09950280191,0.0,1.0
2025-11-20,43.697,46.05,43.697,46.05,1721,43.4066178347851,45.7439813097433,43.4066178347851,45.7439813097433,1732.51316852737,0.0,1.0
2025-11-21,43.88,44.195,43.1,43.1,596789,43.5884017344524,43.9013084469947,42.8135851129193,42.8135851129193,600781.406933341,0.0,1.0
2025-11-24,46.04,46.04,44.73,44.73,2828,46.04,46.04,44.73,44.73,2828,0.307999,1.0
2025-11-25,44.5622,46.0,44.5622,46.0,1783,44.5622,46.0,44.5622,46.0,1783,0.0,1.0
2025-11-26,44.6314,45.5,44.6314,45.5,5479,44.6314,45.5,44.6314,45.5,5479,0.0,1.0