date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-10-23,49.8188,49.93,49.4,49.69,8251,48.7193172975004,48.8280631541545,48.3097600603892,48.5933598664117,8437.20605298978,0.0,1.0
2025-10-24,49.1663,50.27,49.15,50.27,7968,48.0812177339497,49.1605594784568,48.0652774689905,49.1605594784568,8147.8193952518,0.0,1.0
2025-10-27,48.995,49.23,48.7726,49.18,10825,47.9136982623233,48.1435118982381,47.696206549015,48.0946153799583,11069.2953004017,0.0,1.0
2025-10-28,48.6813,49.47,48.44,49.47,3994,47.6069215066361,48.3782151859809,47.3709469094181,48.3782151859809,4084.13537457778,0.0,1.0
2025-10-29,47.9768,49.1,47.803,49.1,6499,46.9179695640745,48.0163809507107,46.7480052665341,48.0163809507107,6645.66745102177,0.0,1.0
2025-10-30,48.4313,48.55,47.9,48.355,2469,47.3624389152374,47.4785192496335,46.8428645119968,47.2878228283425,2524.71963941726,0.0,1.0
2025-10-31,47.9473,48.4055,47.7804,48.0656,9974,46.8891206182895,47.3372083118051,46.7259040402717,47.0048097805394,10199.0901917974,0.0,1.0
2025-11-03,48.85,48.85,47.75,48.15,3154,48.0128222621103,48.0128222621103,46.9316737567199,47.324818667771,3208.9948630574,0.246361,1.0
2025-11-04,49.368,49.45,48.8601,49.1,4409,48.5219449219215,48.6025396286869,48.0227491711144,48.2585378315173,4485.87772708309,0.0,1.0
2025-11-05,49.1473,49.45,48.95,49.36,2402,48.305027217249,48.6025396286869,48.1111084898731,48.5140820237004,2443.88258118703,0.0,1.0
2025-11-06,48.2947,49.45,47.94,49.45,1592,47.4670388393437,48.6025396286869,47.1184175894692,48.6025396286869,1619.75897970431,0.0,1.0
2025-11-07,48.2,49.11,48.2,49.11,4408,47.3739617816524,48.2683664542935,47.3739617816524,48.2683664542935,4484.86029053805,0.0,1.0
2025-11-10,47.7551,48.02,47.4,48.02,2991,47.1486081700511,47.4101439286244,46.7980179553686,47.4101439286244,3029.47445627312,0.215617,1.0
2025-11-11,47.6568,47.75,47.6,47.75,3221,47.0515565842913,47.1435729402711,46.9954779467414,47.1435729402711,3262.4330403396,0.0,1.0
2025-11-12,47.625,47.7299,47.5,47.5,2042,47.020160445663,47.1237282111381,46.896747951055,46.896747951055,2068.26708114668,0.0,1.0
2025-11-13,48.276,48.44,47.04,47.04,2467,47.6628927175817,47.8248099105074,46.4425899708974,46.4425899708974,2498.73402996516,0.0,1.0
2025-11-14,48.1292,48.65,47.72,47.72,6395,47.517957083914,48.0321429014489,47.1139539415651,47.1139539415651,6477.26150045691,0.0,1.0
2025-11-17,47.1533,47.76,47.0813,47.471,6456,46.8606344932328,47.4635688996698,46.7890813742886,47.1763626305742,6496.32059173168,0.310122,1.0
2025-11-18,46.1624,47.29,46.01,47.218,5180,45.8758846937629,46.996486039895,45.7244305919976,46.9249329209508,5212.35140414654,0.0,1.0
2025-11-19,45.7574,45.7574,44.8,45.47,8277,45.4733983997016,45.4733983997016,44.5219406764072,45.1877821999159,8328.6935467415,0.0,1.0
2025-11-20,45.93,46.52,45.93,46.52,2290,45.644927126504,46.2312651845192,45.644927126504,46.2312651845192,2304.30206862849,0.0,1.0
2025-11-21,48.21,48.21,45.97,46.26,594693,47.9107758930712,47.9107758930712,45.6846788592508,45.9728789216651,598407.122313923,0.0,1.0
2025-11-24,45.2232,45.8165,45.09,45.8165,6178,45.2232,45.8165,45.09,45.8165,6178,0.282439,1.0
2025-11-25,45.8052,45.8052,44.9,44.9,7763,45.8052,45.8052,44.9,44.9,7763,0.0,1.0
2025-11-26,46.65,46.8,46.14,46.14,2441,46.65,46.8,46.14,46.14,2441,0.0,1.0