date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-11-12,25.1082,25.1082,25.05,25.1,89117,25.1082,25.1082,25.05,25.1,89117,0.0,1.0
2025-11-13,24.4452,24.4452,24.4452,24.4452,4,24.4452,24.4452,24.4452,24.4452,4,0.0,1.0
2025-11-14,24.4948,24.4948,24.4948,24.4948,1,24.4948,24.4948,24.4948,24.4948,1,0.0,1.0
2025-11-17,24.2586,24.2586,24.2586,24.2586,84,24.2586,24.2586,24.2586,24.2586,84,0.0,1.0
2025-11-18,23.9766,23.9766,23.9766,23.9766,0,23.9766,23.9766,23.9766,23.9766,0,0.0,1.0
2025-11-19,24.1897,24.1897,24.1897,24.1897,0,24.1897,24.1897,24.1897,24.1897,0,0.0,1.0
2025-11-20,23.4358,24.79,23.4358,24.79,633,23.4358,24.79,23.4358,24.79,633,0.0,1.0
2025-11-21,23.4394,23.4394,23.4394,23.4394,1,23.4394,23.4394,23.4394,23.4394,1,0.0,1.0
2025-11-24,24.195,24.195,24.195,24.195,31,24.195,24.195,24.195,24.195,31,0.0,1.0
2025-11-25,24.2848,24.2848,23.84,24.105,443494,24.2848,24.2848,23.84,24.105,443494,0.0,1.0
2025-11-26,24.6485,24.73,24.61,24.64,103010,24.6485,24.73,24.61,24.64,103010,0.0,1.0