date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-11-13,24.0088,24.46,20.5591,20.72,18683,24.0088,24.46,20.5591,20.72,18683,0.0,1.0
2025-11-14,26.75,27.849,24.7,26.1,159853,26.75,27.849,24.7,26.1,159853,0.0,1.0
2025-11-17,32.13,33.34,26.8,28.2,556899,32.13,33.34,26.8,28.2,556899,0.0,1.0
2025-11-18,29.485,33.06,27.111,32.79,798422,29.485,33.06,27.111,32.79,798422,0.0,1.0
2025-11-19,35.0556,35.72,29.17,30.22,754572,35.0556,35.72,29.17,30.22,754572,0.0,1.0
2025-11-20,41.82,42.64,32.26,32.41,1293956,41.82,42.64,32.26,32.41,1293956,0.0,1.0
2025-11-21,42.67,47.99,40.12,42.53,1892464,42.67,47.99,40.12,42.53,1892464,0.0,1.0
2025-11-24,25.88,41.09,24.53,39.68,2412927,25.88,41.09,24.53,39.68,2412927,0.0,1.0
2025-11-25,29.23,30.04,26.13,27.89,2604579,29.23,30.04,26.13,27.89,2604579,0.0,1.0
2025-11-26,23.84,28.75,22.5,26.82,3183731,23.84,28.75,22.5,26.82,3183731,0.0,1.0