date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-11-13,15.86,22.05,14.1,22.0,584887,15.86,22.05,14.1,22.0,584887,0.0,1.0
2025-11-14,18.121,20.51,12.87,12.87,450081,18.121,20.51,12.87,12.87,450081,0.0,1.0
2025-11-17,16.6935,18.98,15.7,17.44,344390,16.6935,18.98,15.7,17.44,344390,0.0,1.0
2025-11-18,16.17,18.24,15.67,15.67,288652,16.17,18.24,15.67,15.67,288652,0.0,1.0
2025-11-19,17.46,19.22,15.64,16.48,280291,17.46,19.22,15.64,16.48,280291,0.0,1.0
2025-11-20,12.399,20.35,12.2,18.61,634839,12.399,20.35,12.2,18.61,634839,0.0,1.0
2025-11-21,11.5,12.77,7.89,12.77,1134626,11.5,12.77,7.89,12.77,1134626,0.0,1.0
2025-11-24,12.97,13.26,11.44,11.55,357132,12.97,13.26,11.44,11.55,357132,0.0,1.0
2025-11-25,12.5,12.69,10.23,12.26,490128,12.5,12.69,10.23,12.26,490128,0.0,1.0
2025-11-26,14.33,14.635,11.98,14.01,497098,14.33,14.635,11.98,14.01,497098,0.0,1.0