date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-11-05,24.0802,24.0944,23.9499,23.95,5243,24.0802,24.0944,23.9499,23.95,5243,0.0,1.0
2025-11-06,24.5932,24.85,24.5932,24.85,2791,24.5932,24.85,24.5932,24.85,2791,0.0,1.0
2025-11-07,24.8068,24.8068,24.58,24.58,164,24.8068,24.8068,24.58,24.58,164,0.0,1.0
2025-11-10,25.6767,25.77,25.455,25.67,2619,25.6767,25.77,25.455,25.67,2619,0.0,1.0
2025-11-11,25.7154,25.7154,25.66,25.66,309,25.7154,25.7154,25.66,25.66,309,0.0,1.0
2025-11-12,26.2378,26.32,26.08,26.08,1569,26.2378,26.32,26.08,26.08,1569,0.0,1.0
2025-11-13,25.795,26.34,25.79,26.34,10242,25.795,26.34,25.79,26.34,10242,0.0,1.0
2025-11-14,25.4266,25.5365,25.4042,25.4042,1376,25.4266,25.5365,25.4042,25.4042,1376,0.0,1.0
2025-11-17,25.14,25.32,25.14,25.32,6806,25.14,25.32,25.14,25.32,6806,0.0,1.0
2025-11-18,24.9353,25.12,24.9353,25.06,3374,24.9353,25.12,24.9353,25.06,3374,0.0,1.0
2025-11-19,25.2082,25.305,25.198,25.305,812,25.2082,25.305,25.198,25.305,812,0.0,1.0
2025-11-20,24.59,25.31,24.59,25.29,13428,24.59,25.31,24.59,25.29,13428,0.0,1.0
2025-11-21,24.3915,24.462,24.1,24.14,2096,24.3915,24.462,24.1,24.14,2096,0.0,1.0
2025-11-24,25.0956,25.0956,24.89,24.89,104,25.0956,25.0956,24.89,24.89,104,0.0,1.0
2025-11-25,25.4519,25.4519,25.4519,25.4519,0,25.4519,25.4519,25.4519,25.4519,0,0.0,1.0
2025-11-26,26.0962,26.18,26.0962,26.18,211,26.0962,26.18,26.0962,26.18,211,0.0,1.0