date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-10-30,10.105,10.1236,10.1,10.12,151517,10.105,10.1236,10.1,10.12,151517,0.0,1.0
2025-10-31,10.105,10.13,10.105,10.12,45429,10.105,10.13,10.105,10.12,45429,0.0,1.0
2025-11-03,10.14,10.15,10.125,10.125,286361,10.14,10.15,10.125,10.125,286361,0.0,1.0
2025-11-04,10.14,10.1565,10.13,10.13,1700297,10.14,10.1565,10.13,10.13,1700297,0.0,1.0
2025-11-05,10.17,10.18,10.16,10.16,463531,10.17,10.18,10.16,10.16,463531,0.0,1.0
2025-11-06,10.17,10.19,10.17,10.19,33759,10.17,10.19,10.17,10.19,33759,0.0,1.0
2025-11-07,10.17,10.17,10.16,10.16,157956,10.17,10.17,10.16,10.16,157956,0.0,1.0
2025-11-10,10.2,10.2,10.17,10.18,3214,10.2,10.2,10.17,10.18,3214,0.0,1.0
2025-11-11,10.2,10.2,10.16,10.16,2374,10.2,10.2,10.16,10.16,2374,0.0,1.0
2025-11-12,10.18,10.2,10.16,10.2,151604,10.18,10.2,10.16,10.2,151604,0.0,1.0
2025-11-13,10.18,10.18,10.16,10.16,15333,10.18,10.18,10.16,10.16,15333,0.0,1.0
2025-11-14,10.14,10.17,10.14,10.17,31136,10.14,10.17,10.14,10.17,31136,0.0,1.0
2025-11-17,10.13,10.15,10.13,10.15,57317,10.13,10.15,10.13,10.15,57317,0.0,1.0
2025-11-18,10.11,10.125,10.11,10.12,142700,10.11,10.125,10.11,10.12,142700,0.0,1.0
2025-11-19,10.11,10.12,10.11,10.12,2693,10.11,10.12,10.11,10.12,2693,0.0,1.0
2025-11-20,10.1,10.11,10.1,10.1,4779,10.1,10.11,10.1,10.1,4779,0.0,1.0
2025-11-21,10.11,10.13,10.11,10.13,6624,10.11,10.13,10.11,10.13,6624,0.0,1.0
2025-11-24,10.11,10.14,10.11,10.14,3019,10.11,10.14,10.11,10.14,3019,0.0,1.0
2025-11-25,10.11,10.11,10.11,10.11,325,10.11,10.11,10.11,10.11,325,0.0,1.0
2025-11-26,10.09,10.1,10.09,10.1,1445,10.09,10.1,10.09,10.1,1445,0.0,1.0