date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-10-30,51.7085,51.819,49.8,50.05,27075,50.2826896367341,50.3901427093403,48.4268146225351,48.6699211216443,27842.735693224,0.0,1.0
2025-10-31,50.8846,51.61,50.37,51.61,15545,49.4815078582701,50.1869056760851,48.9810974405039,50.1869056760851,15985.7922936719,0.0,1.0
2025-11-03,50.259,51.02,49.8825,50.72,7763,48.8731581548995,49.6131743381876,48.5070397672411,49.3214465392567,7983.12676589095,0.0,1.0
2025-11-04,47.6834,49.16,47.6834,49.16,10891,46.3685777584778,47.8044619848158,46.3685777584778,47.8044619848158,11199.8239865153,0.0,1.0
2025-11-05,49.762,49.81,48.9,48.95,5644,48.3898624346706,48.4365388824995,47.5516312257423,47.6002525255642,5804.04063721352,0.0,1.0
2025-11-06,49.92,51.04,49.92,50.3,5351,48.5435057421075,49.6326228581163,48.5435057421075,48.9130276207534,5502.73236175223,0.0,1.0
2025-11-07,51.1631,51.18,49.66,50.84,68265,49.7523284982777,49.7687624976174,48.290674983034,49.438137658829,70200.7147589264,0.0,1.0
2025-11-10,53.8833,54.08,52.95,53.74,11393,52.8095726233841,53.0023530012566,51.8948704034123,52.6691281488079,11624.6431547179,0.423735,1.0
2025-11-11,54.29,54.67,53.1,54.67,6033,53.2081683512985,53.5805961275647,52.0418813677279,53.5805961275647,6155.66331540535,0.0,1.0
2025-11-12,56.46,57.07,54.0462,54.4,20022,55.3349269683977,55.9327715566146,52.9692265306308,53.3159763917966,20429.0884967754,0.0,1.0
2025-11-13,54.558,57.24,54.42,57.24,15344,53.4708279408757,56.0993839828389,53.3355778537054,56.0993839828389,15655.9751220918,0.0,1.0
2025-11-14,53.927,54.52,52.13,52.13,28793,52.8524018176547,53.4335851632491,51.0912104651536,51.0912104651536,29378.4209912923,0.0,1.0
2025-11-17,52.335,54.0,51.81,52.7,46892,51.7620979410272,53.408871478274,51.2428450238773,52.1231023500933,47410.9998940916,0.479528,1.0
2025-11-18,52.77,53.469,51.98,52.87,9831,52.19233607238,52.883684242071,51.4109840637163,52.2912413899324,9939.8093482644,0.0,1.0
2025-11-19,53.5884,54.929,52.81,54.2,15891,53.0017771912285,54.3277018783354,52.2318981994009,53.6066821133787,16066.8813298006,0.0,1.0
2025-11-20,50.75,54.5672,50.59,54.3,42766,50.1944486578223,53.969862439431,50.0362001497386,53.7055874309311,43239.3333931315,0.0,1.0
2025-11-21,51.01,51.945,50.26,50.79,78186,50.4516024834585,51.376367202573,49.7098126018158,50.2340107848433,79051.3613776218,0.0,1.0
2025-11-24,54.16,54.16,51.09,51.09,21157,54.16,54.16,51.09,51.09,21157,0.599442,1.0
2025-11-25,54.12,54.57,53.45,53.82,24427,54.12,54.57,53.45,53.82,24427,0.0,1.0
2025-11-26,57.19,57.31,55.299,55.3171,21361,57.19,57.31,55.299,55.3171,21361,0.0,1.0