date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-11-05,25.37,27.01,24.7025,25.43,36207,25.37,27.01,24.7025,25.43,36207,0.0,1.0
2025-11-06,21.7679,24.77,20.35,24.77,80916,21.7679,24.77,20.35,24.77,80916,0.0,1.0
2025-11-07,21.1818,22.44,19.48,21.38,12559,21.1818,22.44,19.48,21.38,12559,0.0,1.0
2025-11-10,19.0394,22.51,18.6164,21.82,56172,19.0394,22.51,18.6164,21.82,56172,0.0,1.0
2025-11-11,14.9801,17.51,14.5,17.32,61584,14.9801,17.51,14.5,17.32,61584,0.0,1.0
2025-11-12,13.5494,15.508,12.84,15.508,121576,13.5494,15.508,12.84,15.508,121576,0.0,1.0
2025-11-13,11.37,12.47,10.9808,11.95,177787,11.37,12.47,10.9808,11.95,177787,0.0,1.0
2025-11-14,10.92,12.42,10.13,10.55,166727,10.92,12.42,10.13,10.55,166727,0.0,1.0
2025-11-17,10.81,11.45,10.09,11.06,124043,10.81,11.45,10.09,11.06,124043,0.0,1.0
2025-11-18,11.7,12.49,10.565,10.57,168383,11.7,12.49,10.565,10.57,168383,0.0,1.0
2025-11-19,11.57,12.71,11.04,11.88,43742,11.57,12.71,11.04,11.88,43742,0.0,1.0
2025-11-20,11.1963,13.3199,11.0,13.14,46864,11.1963,13.3199,11.0,13.14,46864,0.0,1.0
2025-11-21,10.5436,11.3,9.41,10.7801,123333,10.5436,11.3,9.41,10.7801,123333,0.0,1.0
2025-11-24,12.12,12.2,10.59,10.59,124174,12.12,12.2,10.59,10.59,124174,0.0,1.0
2025-11-25,11.62,11.64,10.25,11.18,17079,11.62,11.64,10.25,11.18,17079,0.0,1.0
2025-11-26,12.71,12.925,11.9,11.9,31349,12.71,12.925,11.9,11.9,31349,0.0,1.0