date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-11-04,100.23,100.23,100.05,100.2,200,100.23,100.23,100.05,100.2,200,0.0,1.0
2025-11-05,100.01,100.11,100.01,100.11,902,100.01,100.11,100.01,100.11,902,0.0,1.0
2025-11-06,100.025,100.025,100.025,100.025,2,100.025,100.025,100.025,100.025,2,0.0,1.0
2025-11-07,100.06,100.16,100.06,100.16,200,100.06,100.16,100.06,100.16,200,0.0,1.0
2025-11-10,100.075,100.075,100.03,100.03,207,100.075,100.075,100.03,100.03,207,0.0,1.0
2025-11-11,100.075,100.075,100.075,100.075,8,100.075,100.075,100.075,100.075,8,0.0,1.0
2025-11-12,100.145,100.18,100.145,100.18,900,100.145,100.18,100.145,100.18,900,0.0,1.0
2025-11-13,100.1,100.1,100.1,100.1,1,100.1,100.1,100.1,100.1,1,0.0,1.0
2025-11-14,100.135,100.135,100.135,100.135,9,100.135,100.135,100.135,100.135,9,0.0,1.0
2025-11-17,100.185,100.185,100.185,100.185,0,100.185,100.185,100.185,100.185,0,0.0,1.0
2025-11-18,100.23,100.23,100.23,100.23,0,100.23,100.23,100.23,100.23,0,0.0,1.0
2025-11-19,100.21,100.21,100.21,100.21,0,100.21,100.21,100.21,100.21,0,0.0,1.0
2025-11-20,100.2249,100.2249,100.2249,100.2249,0,100.2249,100.2249,100.2249,100.2249,0,0.0,1.0
2025-11-21,100.255,100.255,100.255,100.255,0,100.255,100.255,100.255,100.255,0,0.0,1.0
2025-11-24,100.275,100.275,100.275,100.275,0,100.275,100.275,100.275,100.275,0,0.0,1.0
2025-11-25,100.285,100.285,100.285,100.285,0,100.285,100.285,100.285,100.285,0,0.0,1.0
2025-11-26,100.31,100.31,100.31,100.31,0,100.31,100.31,100.31,100.31,0,0.0,1.0