date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-11-04,10.3,10.33,10.28,10.28,9455748,10.3,10.33,10.28,10.28,9455748,0.0,1.0
2025-11-05,10.34,10.36,10.31,10.31,1094254,10.34,10.36,10.31,10.31,1094254,0.0,1.0
2025-11-06,10.34,10.35,10.325,10.35,345872,10.34,10.35,10.325,10.35,345872,0.0,1.0
2025-11-07,10.27,10.32,10.25,10.3,1163172,10.27,10.32,10.25,10.3,1163172,0.0,1.0
2025-11-10,10.27,10.29,10.265,10.29,59987,10.27,10.29,10.265,10.29,59987,0.0,1.0
2025-11-11,10.27,10.29,10.27,10.27,287660,10.27,10.29,10.27,10.27,287660,0.0,1.0
2025-11-12,10.28,10.2947,10.25,10.27,45695,10.28,10.2947,10.25,10.27,45695,0.0,1.0
2025-11-13,10.28,10.29,10.256,10.256,97531,10.28,10.29,10.256,10.256,97531,0.0,1.0
2025-11-14,10.29,10.35,10.26,10.3486,12400,10.29,10.35,10.26,10.3486,12400,0.0,1.0
2025-11-17,10.24,10.3325,10.24,10.325,308026,10.24,10.3325,10.24,10.325,308026,0.0,1.0
2025-11-18,10.22,10.25,10.207,10.22,103150,10.22,10.25,10.207,10.22,103150,0.0,1.0
2025-11-19,10.23,10.275,10.23,10.262,89880,10.23,10.275,10.23,10.262,89880,0.0,1.0
2025-11-20,10.23,10.29,10.23,10.2685,24644,10.23,10.29,10.23,10.2685,24644,0.0,1.0
2025-11-21,10.24,10.29,10.24,10.2894,6195,10.24,10.29,10.24,10.2894,6195,0.0,1.0
2025-11-24,10.24,10.2599,10.23,10.23,6107,10.24,10.2599,10.23,10.23,6107,0.0,1.0
2025-11-25,10.22,10.26,10.2,10.2001,15717,10.22,10.26,10.2,10.2001,15717,0.0,1.0
2025-11-26,10.25,10.265,10.21,10.25,45500,10.25,10.265,10.21,10.25,45500,0.0,1.0