date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-11-13,18.7455,21.69,17.55,21.57,56641,18.7455,21.69,17.55,21.57,56641,0.0,1.0
2025-11-14,20.85,21.09,17.0,17.35,89430,20.85,21.09,17.0,17.35,89430,0.0,1.0
2025-11-17,20.81,22.7665,20.23,20.97,44766,20.81,22.7665,20.23,20.97,44766,0.0,1.0
2025-11-18,19.59,21.1198,19.54,20.2,49463,19.59,21.1198,19.54,20.2,49463,0.0,1.0
2025-11-19,21.38,23.34,20.1351,20.1351,35139,21.38,23.34,20.1351,20.1351,35139,0.0,1.0
2025-11-20,16.971,25.85,16.75,25.85,100939,16.971,25.85,16.75,25.85,100939,0.0,1.0
2025-11-21,16.86,17.3,15.0,17.3,152668,16.86,17.3,15.0,17.3,152668,0.0,1.0
2025-11-24,22.01,22.06,17.21,17.445,91303,22.01,22.06,17.21,17.445,91303,0.0,1.0
2025-11-25,22.73,23.54,21.3244,22.61,56915,22.73,23.54,21.3244,22.61,56915,0.0,1.0
2025-11-26,23.33,23.76,21.1924,21.78,51046,23.33,23.76,21.1924,21.78,51046,0.0,1.0