date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-10-30,51.292,51.35,50.46,50.48,22456,50.6274762074125,50.6847247767806,49.8062553502697,49.8259962362587,22750.7519292727,0.0,1.0
2025-10-31,50.9414,51.4,50.68,51.25,25323,50.2814184760252,50.7340769917531,50.0234050961488,50.5860203468356,25655.383465665,0.0,1.0
2025-11-03,51.0753,51.3998,50.88,50.94,20973,50.4135837077216,50.7338795828933,50.2208139560389,50.2800366140059,21248.2864362592,0.0,1.0
2025-11-04,49.9902,50.5,49.81,50.33,24124,49.3425419383879,49.8457371222477,49.1646765556269,49.6779395913412,24440.6456867552,0.0,1.0
2025-11-05,50.77,50.86,50.45,50.79,13766,50.1122390830994,50.2010730700499,49.7963849072752,50.1319799690884,13946.689128,0.0,1.0
2025-11-06,50.7,50.98,50.3988,50.86,21183,50.0431459821378,50.319518385984,49.7458482391434,50.2010730700499,21461.0428445754,0.0,1.0
2025-11-07,50.8991,51.0583,50.5729,50.74,25464,50.2396665021584,50.3968039546309,49.9176926516777,50.0826277541159,25798.234196963,0.0,1.0
2025-11-10,52.3866,52.5,51.31,51.31,15717,51.8752117379237,51.9875047481798,50.809121307221,50.809121307221,15871.9389206479,0.169513,1.0
2025-11-11,52.6703,52.8,52.3109,52.8,7864,52.156142311201,52.2845762038837,51.8002507072678,52.2845762038837,7941.52367958101,0.0,1.0
2025-11-12,53.6898,53.93,52.6794,52.8,10563,53.1656901415014,53.4035453537016,52.1651534786907,52.2845762038837,10667.1305477383,0.0,1.0
2025-11-13,53.23,54.4,52.999,54.4,15838,52.7103786237259,53.868957300971,52.4816336028339,53.868957300971,15994.1317443037,0.0,1.0
2025-11-14,51.9735,52.25,51.34,51.34,9840,51.4661443434195,51.7399452017599,50.8388284527914,50.8388284527914,9937.00317994368,0.0,1.0
2025-11-17,51.0412,51.7,50.5599,51.31,16058,50.7597935822396,51.4149614076822,50.2811471426745,51.0271116020923,16147.023692523,0.218986,1.0
2025-11-18,51.5093,51.76,51.2431,51.69,23409,51.2253127976155,51.4746306085421,50.9605804431334,51.4050165408722,23538.7767852953,0.0,1.0
2025-11-19,51.5814,52.38,51.3388,52.1292,18914,51.2970152873156,52.0912123507619,51.0557528185051,51.8417950911672,19018.8570258052,0.0,1.0
2025-11-20,51.6,52.52,51.07,51.49,44151,51.3155127395822,52.2304404861019,50.7884347986524,51.2061192046722,44395.7680314225,0.0,1.0
2025-11-21,51.3453,51.9,51.23,51.27,13635,51.0622169819316,51.6138587438821,50.9475526676123,50.9873321348523,13710.5908611005,0.0,1.0
2025-11-24,52.16,52.16,51.13,51.13,5223,52.16,52.16,51.13,51.13,5223,0.289169,1.0
2025-11-25,52.08,52.52,51.7,52.22,23527,52.08,52.52,51.7,52.22,23527,0.0,1.0
2025-11-26,52.5445,52.74,52.29,52.32,22589,52.5445,52.74,52.29,52.32,22589,0.0,1.0