date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-10-28,10.06,10.08,10.05,10.06,7846638,10.06,10.08,10.05,10.06,7846638,0.0,1.0
2025-10-29,10.1,10.1,10.07,10.07,714312,10.1,10.1,10.07,10.07,714312,0.0,1.0
2025-10-30,10.115,10.125,10.09,10.12,2005620,10.115,10.125,10.09,10.12,2005620,0.0,1.0
2025-10-31,10.12,10.15,10.12,10.12,493679,10.12,10.15,10.12,10.12,493679,0.0,1.0
2025-11-03,10.13,10.15,10.11,10.15,104799,10.13,10.15,10.11,10.15,104799,0.0,1.0
2025-11-04,10.13,10.14,10.12,10.12,140770,10.13,10.14,10.12,10.12,140770,0.0,1.0
2025-11-05,10.125,10.14,10.123,10.13,35625,10.125,10.14,10.123,10.13,35625,0.0,1.0
2025-11-06,10.13,10.13,10.12,10.13,109395,10.13,10.13,10.12,10.13,109395,0.0,1.0
2025-11-07,10.1101,10.13,10.11,10.13,537424,10.1101,10.13,10.11,10.13,537424,0.0,1.0
2025-11-10,10.11,10.12,10.11,10.115,177684,10.11,10.12,10.11,10.115,177684,0.0,1.0
2025-11-11,10.105,10.11,10.1,10.11,268315,10.105,10.11,10.1,10.11,268315,0.0,1.0
2025-11-12,10.105,10.12,10.1,10.1,18888,10.105,10.12,10.1,10.1,18888,0.0,1.0
2025-11-13,10.095,10.11,10.09,10.11,227531,10.095,10.11,10.09,10.11,227531,0.0,1.0
2025-11-14,10.1,10.1,10.09,10.0904,97751,10.1,10.1,10.09,10.0904,97751,0.0,1.0
2025-11-17,10.07,10.1047,10.07,10.1001,19301,10.07,10.1047,10.07,10.1001,19301,0.0,1.0
2025-11-18,10.08,10.09,10.05,10.06,23534,10.08,10.09,10.05,10.06,23534,0.0,1.0
2025-11-19,10.065,10.1,10.065,10.1,9950,10.065,10.1,10.065,10.1,9950,0.0,1.0
2025-11-20,10.06,10.11,10.05,10.11,20941,10.06,10.11,10.05,10.11,20941,0.0,1.0
2025-11-21,10.11,10.21,10.05,10.21,1587,10.11,10.21,10.05,10.21,1587,0.0,1.0
2025-11-24,10.085,10.2,10.055,10.2,101752,10.085,10.2,10.055,10.2,101752,0.0,1.0
2025-11-25,10.09,10.09,10.0674,10.085,2190,10.09,10.09,10.0674,10.085,2190,0.0,1.0
2025-11-26,10.07,10.12,10.07,10.12,515,10.07,10.12,10.07,10.12,515,0.0,1.0