date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-11-10,30.045,30.045,29.9858,29.9858,79464,30.045,30.045,29.9858,29.9858,79464,0.0,1.0
2025-11-11,30.09,30.09,30.08,30.08,260653,30.09,30.09,30.08,30.08,260653,0.0,1.0
2025-11-12,30.11,30.1396,30.08,30.08,54063,30.11,30.1396,30.08,30.08,54063,0.0,1.0
2025-11-13,30.03,30.06,30.02,30.06,35982,30.03,30.06,30.02,30.06,35982,0.0,1.0
2025-11-14,29.97,29.99,29.97,29.99,28081,29.97,29.99,29.97,29.99,28081,0.0,1.0
2025-11-17,29.99,30.0,29.99,30.0,38110,29.99,30.0,29.99,30.0,38110,0.0,1.0
2025-11-18,29.995,30.02,29.94,30.02,62541,29.995,30.02,29.94,30.02,62541,0.0,1.0
2025-11-19,29.9745,29.99,29.9745,29.99,82595,29.9745,29.99,29.9745,29.99,82595,0.0,1.0
2025-11-20,30.025,30.04,30.025,30.04,25036,30.025,30.04,30.025,30.04,25036,0.0,1.0
2025-11-21,30.1,30.1,30.09,30.1,78051,30.1,30.1,30.09,30.1,78051,0.0,1.0
2025-11-24,30.15,30.15,30.09,30.09,76856,30.15,30.15,30.09,30.09,76856,0.0,1.0
2025-11-25,30.225,30.23,30.2,30.2,78302,30.225,30.23,30.2,30.2,78302,0.0,1.0
2025-11-26,30.24,30.24,30.23,30.24,55360,30.24,30.24,30.23,30.24,55360,0.0,1.0