date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-11-06,20.23,20.66,16.7,17.25,2535750,20.23,20.66,16.7,17.25,2535750,0.0,1.0
2025-11-07,18.41,24.03,18.2,20.83,347055,18.41,24.03,18.2,20.83,347055,0.0,1.0
2025-11-10,19.32,19.81,17.04,19.01,185507,19.32,19.81,17.04,19.01,185507,0.0,1.0
2025-11-11,19.47,19.47,18.2624,18.29,80948,19.47,19.47,18.2624,18.29,80948,0.0,1.0
2025-11-12,19.52,20.39,19.11,19.56,76715,19.52,20.39,19.11,19.56,76715,0.0,1.0
2025-11-13,18.22,19.81,18.22,19.81,88545,18.22,19.81,18.22,19.81,88545,0.0,1.0
2025-11-14,18.3,18.8,18.135,18.71,169138,18.3,18.8,18.135,18.71,169138,0.0,1.0
2025-11-17,19.45,19.995,18.21,18.21,33910,19.45,19.995,18.21,18.21,33910,0.0,1.0
2025-11-18,20.19,20.775,19.49,19.74,30303,20.19,20.775,19.49,19.74,30303,0.0,1.0
2025-11-19,19.29,20.83,19.1,20.49,48006,19.29,20.83,19.1,20.49,48006,0.0,1.0
2025-11-20,18.71,20.285,18.0015,19.24,92099,18.71,20.285,18.0015,19.24,92099,0.0,1.0
2025-11-21,18.71,19.5,18.03,18.03,50201,18.71,19.5,18.03,18.03,50201,0.0,1.0
2025-11-24,19.38,20.0,18.44,18.44,37030,19.38,20.0,18.44,18.44,37030,0.0,1.0
2025-11-25,18.75,20.0,18.6,19.67,42460,18.75,20.0,18.6,19.67,42460,0.0,1.0
2025-11-26,19.41,19.69,18.5,18.5,41242,19.41,19.69,18.5,18.5,41242,0.0,1.0