date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-10-23,50.2284,50.28,50.08,50.08,1774,50.2284,50.28,50.08,50.08,1774,0.0,1.0
2025-10-24,50.546,50.8,50.47,50.8,43595,50.546,50.8,50.47,50.8,43595,0.0,1.0
2025-10-27,50.8341,51.08,50.68,51.08,15844,50.8341,51.08,50.68,51.08,15844,0.0,1.0
2025-10-28,51.005,51.03,51.0044,51.01,8472,51.005,51.03,51.0044,51.01,8472,0.0,1.0
2025-10-29,50.3877,51.0,50.3877,51.0,1839,50.3877,51.0,50.3877,51.0,1839,0.0,1.0
2025-10-30,50.515,50.52,50.05,50.05,6849,50.515,50.52,50.05,50.05,6849,0.0,1.0
2025-10-31,50.2916,50.41,50.01,50.29,4774,50.2916,50.41,50.01,50.29,4774,0.0,1.0
2025-11-03,50.3955,50.48,50.05,50.48,8585,50.3955,50.48,50.05,50.48,8585,0.0,1.0
2025-11-04,49.5928,49.73,49.3387,49.69,4417,49.5928,49.73,49.3387,49.69,4417,0.0,1.0
2025-11-05,49.9583,50.0,49.645,49.67,1014,49.9583,50.0,49.645,49.67,1014,0.0,1.0
2025-11-06,49.2172,49.35,49.2172,49.28,1263,49.2172,49.35,49.2172,49.28,1263,0.0,1.0
2025-11-07,49.49,49.49,48.75,49.0,1411,49.49,49.49,48.75,49.0,1411,0.0,1.0
2025-11-10,50.3636,50.3636,50.3636,50.3636,104,50.3636,50.3636,50.3636,50.3636,104,0.0,1.0
2025-11-11,50.55,50.55,50.25,50.25,690,50.55,50.55,50.25,50.25,690,0.0,1.0
2025-11-12,50.6433,50.81,50.6433,50.81,1478,50.6433,50.81,50.6433,50.81,1478,0.0,1.0
2025-11-13,49.7183,50.56,49.7183,50.56,562,49.7183,50.56,49.7183,50.56,562,0.0,1.0
2025-11-14,49.6311,49.6311,48.98,48.98,799,49.6311,49.6311,48.98,48.98,799,0.0,1.0
2025-11-17,49.0322,49.63,48.93,49.33,896,49.0322,49.63,48.93,49.33,896,0.0,1.0
2025-11-18,48.7847,48.95,48.72,48.76,2921,48.7847,48.95,48.72,48.76,2921,0.0,1.0
2025-11-19,48.7884,48.7884,48.7884,48.7884,427,48.7884,48.7884,48.7884,48.7884,427,0.0,1.0
2025-11-20,47.7841,49.45,47.7841,49.45,776,47.7841,49.45,47.7841,49.45,776,0.0,1.0
2025-11-21,48.3634,48.3634,47.7,47.9,1498,48.3634,48.3634,47.7,47.9,1498,0.0,1.0
2025-11-24,48.8911,48.8911,48.71,48.71,258,48.8911,48.8911,48.71,48.71,258,0.0,1.0
2025-11-25,49.5801,49.5801,49.5801,49.5801,60,49.5801,49.5801,49.5801,49.5801,60,0.0,1.0
2025-11-26,50.3561,50.365,49.81,49.81,788,50.3561,50.365,49.81,49.81,788,0.0,1.0