date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-10-31,10.12,10.16,10.1,10.1,67416,10.12,10.16,10.1,10.1,67416,0.0,1.0
2025-11-03,10.15,10.165,10.14,10.14,576391,10.15,10.165,10.14,10.14,576391,0.0,1.0
2025-11-04,10.14,10.17,10.135,10.17,221205,10.14,10.17,10.135,10.17,221205,0.0,1.0
2025-11-05,10.1457,10.15,10.14,10.14,32718,10.1457,10.15,10.14,10.14,32718,0.0,1.0
2025-11-06,10.15,10.16,10.15,10.15,7058,10.15,10.16,10.15,10.15,7058,0.0,1.0
2025-11-07,10.14,10.16,10.121,10.121,124085,10.14,10.16,10.121,10.121,124085,0.0,1.0
2025-11-10,10.14,10.14,10.135,10.14,30228,10.14,10.14,10.135,10.14,30228,0.0,1.0
2025-11-11,10.14,10.1494,10.14,10.1494,5520,10.14,10.1494,10.14,10.1494,5520,0.0,1.0
2025-11-12,10.14,10.14,10.14,10.14,205,10.14,10.14,10.14,10.14,205,0.0,1.0
2025-11-13,10.14,10.14,10.12,10.12,403917,10.14,10.14,10.12,10.12,403917,0.0,1.0
2025-11-14,10.14,10.14,10.14,10.14,1477,10.14,10.14,10.14,10.14,1477,0.0,1.0
2025-11-17,10.13,10.13,10.11,10.11,3527,10.13,10.13,10.11,10.11,3527,0.0,1.0
2025-11-18,10.11,10.13,10.11,10.13,27518,10.11,10.13,10.11,10.13,27518,0.0,1.0
2025-11-19,10.12,10.12,10.12,10.12,106,10.12,10.12,10.12,10.12,106,0.0,1.0
2025-11-20,10.1,10.11,10.1,10.11,55851,10.1,10.11,10.1,10.11,55851,0.0,1.0
2025-11-21,10.11,10.11,10.11,10.11,284,10.11,10.11,10.11,10.11,284,0.0,1.0
2025-11-24,10.09,10.105,10.09,10.1,17917,10.09,10.105,10.09,10.1,17917,0.0,1.0
2025-11-25,10.09,10.1,10.09,10.1,11102,10.09,10.1,10.09,10.1,11102,0.0,1.0
2025-11-26,10.08,10.08,10.08,10.08,5063,10.08,10.08,10.08,10.08,5063,0.0,1.0