date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-11-13,14.0,15.0,13.25,14.12,1740314,14.0,15.0,13.25,14.12,1740314,0.0,1.0
2025-11-14,13.65,13.89,13.05,13.15,4634253,13.65,13.89,13.05,13.15,4634253,0.0,1.0
2025-11-17,13.55,13.75,13.49,13.5,2275136,13.55,13.75,13.49,13.5,2275136,0.0,1.0
2025-11-18,13.54,13.66,13.4,13.5,2022996,13.54,13.66,13.4,13.5,2022996,0.0,1.0
2025-11-19,13.45,13.6,13.3,13.52,1966427,13.45,13.6,13.3,13.52,1966427,0.0,1.0
2025-11-20,13.35,13.65,13.26,13.45,1573285,13.35,13.65,13.26,13.45,1573285,0.0,1.0
2025-11-21,13.35,13.5559,13.17,13.35,1310401,13.35,13.5559,13.17,13.35,1310401,0.0,1.0
2025-11-24,13.37,13.4,13.15,13.3,1373249,13.37,13.4,13.15,13.3,1373249,0.0,1.0
2025-11-25,13.63,13.65,13.22,13.25,1091216,13.63,13.65,13.22,13.25,1091216,0.0,1.0
2025-11-26,13.67,13.69,13.46,13.53,990625,13.67,13.69,13.46,13.53,990625,0.0,1.0