date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-10-31,10.03,10.03,10.02,10.02,6783,10.03,10.03,10.02,10.02,6783,0.0,1.0
2025-11-03,10.01,10.01,10.01,10.01,2552,10.01,10.01,10.01,10.01,2552,0.0,1.0
2025-11-04,10.04,10.04,10.04,10.04,207,10.04,10.04,10.04,10.04,207,0.0,1.0
2025-11-05,10.05,10.05,10.03,10.03,18527,10.05,10.05,10.03,10.03,18527,0.0,1.0
2025-11-06,10.08,10.08,10.05,10.05,1176,10.08,10.08,10.05,10.05,1176,0.0,1.0
2025-11-07,10.065,10.065,10.065,10.065,149,10.065,10.065,10.065,10.065,149,0.0,1.0
2025-11-10,10.06,10.06,10.06,10.06,135,10.06,10.06,10.06,10.06,135,0.0,1.0
2025-11-11,10.06,10.06,10.06,10.06,94,10.06,10.06,10.06,10.06,94,0.0,1.0
2025-11-12,10.06,10.06,10.06,10.06,41,10.06,10.06,10.06,10.06,41,0.0,1.0
2025-11-13,10.05,10.05,10.045,10.05,1402,10.05,10.05,10.045,10.05,1402,0.0,1.0
2025-11-14,10.05,10.05,10.05,10.05,2048,10.05,10.05,10.05,10.05,2048,0.0,1.0
2025-11-17,10.05,10.05,10.05,10.05,70,10.05,10.05,10.05,10.05,70,0.0,1.0
2025-11-18,10.04,10.05,10.03,10.05,26471,10.04,10.05,10.03,10.05,26471,0.0,1.0
2025-11-19,10.05,10.05,10.05,10.05,1137,10.05,10.05,10.05,10.05,1137,0.0,1.0
2025-11-20,10.04,10.0501,10.03,10.0301,5129,10.04,10.0501,10.03,10.0301,5129,0.0,1.0
2025-11-21,10.05,10.07,10.05,10.06,65218,10.05,10.07,10.05,10.06,65218,0.0,1.0
2025-11-24,10.03,10.03,10.03,10.03,119,10.03,10.03,10.03,10.03,119,0.0,1.0
2025-11-25,10.05,10.09,10.05,10.09,1484,10.05,10.09,10.05,10.09,1484,0.0,1.0
2025-11-26,10.23,10.25,10.13,10.21,3106,10.23,10.25,10.13,10.21,3106,0.0,1.0