date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-11-06,20.35,20.53,19.11,19.16,4944157,20.35,20.53,19.11,19.16,4944157,0.0,1.0
2025-11-07,19.39,20.4856,19.05,20.05,1312366,19.39,20.4856,19.05,20.05,1312366,0.0,1.0
2025-11-10,18.5,19.61,18.5,19.55,1397362,18.5,19.61,18.5,19.55,1397362,0.0,1.0
2025-11-11,18.51,18.79,18.0,18.34,900026,18.51,18.79,18.0,18.34,900026,0.0,1.0
2025-11-12,18.5,18.74,18.5,18.56,481383,18.5,18.74,18.5,18.56,481383,0.0,1.0
2025-11-13,17.2,18.51,17.1,18.5,1215669,17.2,18.51,17.1,18.5,1215669,0.0,1.0
2025-11-14,17.08,17.475,16.75,17.0,336355,17.08,17.475,16.75,17.0,336355,0.0,1.0
2025-11-17,16.63,17.875,16.26,17.06,778219,16.63,17.875,16.26,17.06,778219,0.0,1.0
2025-11-18,16.21,16.62,16.0,16.425,699096,16.21,16.62,16.0,16.425,699096,0.0,1.0
2025-11-19,16.9,17.105,16.02,16.21,364888,16.9,17.105,16.02,16.21,364888,0.0,1.0
2025-11-20,16.95,17.33,16.6,17.22,144413,16.95,17.33,16.6,17.22,144413,0.0,1.0
2025-11-21,16.89,17.55,16.725,16.73,242871,16.89,17.55,16.725,16.73,242871,0.0,1.0
2025-11-24,17.58,17.9,17.02,17.14,376408,17.58,17.9,17.02,17.14,376408,0.0,1.0
2025-11-25,18.73,18.85,17.65,17.7,243748,18.73,18.85,17.65,17.7,243748,0.0,1.0
2025-11-26,18.6,19.13,18.19,18.75,343056,18.6,19.13,18.19,18.75,343056,0.0,1.0