date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-11-13,23.448,24.48,21.76,22.179,59974,23.448,24.48,21.76,22.179,59974,0.0,1.0
2025-11-14,23.1,26.2789,21.64,26.02,127125,23.1,26.2789,21.64,26.02,127125,0.0,1.0
2025-11-17,25.49,26.87,23.785,24.01,208492,25.49,26.87,23.785,24.01,208492,0.0,1.0
2025-11-18,26.1489,27.08,25.1131,26.53,212390,26.1489,27.08,25.1131,26.53,212390,0.0,1.0
2025-11-19,24.368,26.59,23.97,26.15,229711,24.368,26.59,23.97,26.15,229711,0.0,1.0
2025-11-20,29.445,29.781,22.77,23.0,319437,29.445,29.781,22.77,23.0,319437,0.0,1.0
2025-11-21,28.8304,31.65,27.4,28.54,272535,28.8304,31.65,27.4,28.54,272535,0.0,1.0
2025-11-24,24.5464,28.07,24.39,27.06,123535,24.5464,28.07,24.39,27.06,123535,0.0,1.0
2025-11-25,24.41,27.13,23.92,25.76,115165,24.41,27.13,23.92,25.76,115165,0.0,1.0
2025-11-26,19.08,22.13,18.86,22.1,439176,19.08,22.13,18.86,22.1,439176,0.0,1.0