date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-11-05,24.9482,24.9482,24.9482,24.9482,50,24.9482,24.9482,24.9482,24.9482,50,0.0,1.0
2025-11-06,24.6634,24.6634,24.6634,24.6634,6,24.6634,24.6634,24.6634,24.6634,6,0.0,1.0
2025-11-07,24.6947,24.6947,24.536,24.536,294,24.6947,24.6947,24.536,24.536,294,0.0,1.0
2025-11-10,25.1044,25.13,25.085,25.09,4659,25.1044,25.13,25.085,25.09,4659,0.0,1.0
2025-11-11,25.1421,25.16,25.01,25.01,2261,25.1421,25.16,25.01,25.01,2261,0.0,1.0
2025-11-12,25.1684,25.21,25.16,25.21,1386,25.1684,25.21,25.16,25.21,1386,0.0,1.0
2025-11-13,24.7619,25.1,24.74,25.1,10289,24.7619,25.1,24.74,25.1,10289,0.0,1.0
2025-11-14,24.7345,24.895,24.59,24.59,2587,24.7345,24.895,24.59,24.59,2587,0.0,1.0
2025-11-17,24.4984,24.705,24.48,24.7,11102,24.4984,24.705,24.48,24.7,11102,0.0,1.0
2025-11-18,24.3129,24.44,24.22,24.22,6570,24.3129,24.44,24.22,24.22,6570,0.0,1.0
2025-11-19,24.3952,24.42,24.28,24.33,1978,24.3952,24.42,24.28,24.33,1978,0.0,1.0
2025-11-20,24.0337,24.85,24.0337,24.82,2363,24.0337,24.85,24.0337,24.82,2363,0.0,1.0
2025-11-21,24.2444,24.45,24.03,24.03,3922,24.2444,24.45,24.03,24.03,3922,0.0,1.0
2025-11-24,24.6478,24.65,24.48,24.48,1060,24.6478,24.65,24.48,24.48,1060,0.0,1.0
2025-11-25,24.9058,24.9058,24.65,24.65,967,24.9058,24.9058,24.65,24.65,967,0.0,1.0
2025-11-26,25.0803,25.13,25.0,25.0,623,25.0803,25.13,25.0,25.0,623,0.0,1.0