date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-11-04,25.245,25.3,25.102,25.25,44793,25.0870575321932,25.1417134309561,24.9449521954095,25.0920262502625,45075.0066463112,0.0,1.0
2025-11-05,25.25,25.3,25.2335,25.3,6918,25.0920262502625,25.1417134309561,25.0756294806337,25.1417134309561,6961.55417094594,0.0,1.0
2025-11-06,25.27,25.31,25.27,25.3,8728,25.11190112254,25.1516508670948,25.11190112254,25.1417134309561,8782.94952356404,0.0,1.0
2025-11-07,25.2,25.3,25.19,25.3,9036,25.0423390695689,25.1417134309561,25.0324016334302,25.1417134309561,9092.88862224163,0.0,1.0
2025-11-10,25.2185,25.45,25.05,25.05,21793,25.2185,25.45,25.05,25.05,21793,0.15877,1.0
2025-11-11,25.2,25.3,25.1985,25.3,6885,25.2,25.3,25.1985,25.3,6885,0.0,1.0
2025-11-12,25.2,25.3,25.17,25.3,5168,25.2,25.3,25.17,25.3,5168,0.0,1.0
2025-11-13,25.2,25.2965,25.2,25.2,5095,25.2,25.2965,25.2,25.2,5095,0.0,1.0
2025-11-14,25.22,25.22,25.21,25.22,2394,25.22,25.22,25.21,25.22,2394,0.0,1.0
2025-11-17,25.13,25.2999,25.11,25.23,4776,25.13,25.2999,25.11,25.23,4776,0.0,1.0
2025-11-18,25.1414,25.1414,25.1,25.1,350,25.1414,25.1414,25.1,25.1,350,0.0,1.0
2025-11-19,25.16,25.1637,25.11,25.15,5442,25.16,25.1637,25.11,25.15,5442,0.0,1.0
2025-11-20,25.1499,25.2,25.1,25.15,7009,25.1499,25.2,25.1,25.15,7009,0.0,1.0
2025-11-21,25.15,25.22,24.99,25.22,18811,25.15,25.22,24.99,25.22,18811,0.0,1.0
2025-11-24,25.05,25.38,25.05,25.38,3398,25.05,25.38,25.05,25.38,3398,0.0,1.0
2025-11-25,25.1,25.2,25.06,25.2,8428,25.1,25.2,25.06,25.2,8428,0.0,1.0
2025-11-26,25.18,25.18,25.1,25.1,1433,25.18,25.18,25.1,25.1,1433,0.0,1.0