date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-11-11,9.975,9.98,9.94,9.94,739171,9.975,9.98,9.94,9.94,739171,0.0,1.0
2025-11-12,9.96,9.97,9.96,9.96,193552,9.96,9.97,9.96,9.96,193552,0.0,1.0
2025-11-13,9.975,9.975,9.97,9.97,352237,9.975,9.975,9.97,9.97,352237,0.0,1.0
2025-11-14,9.98,9.98,9.96,9.96,7292,9.98,9.98,9.96,9.96,7292,0.0,1.0
2025-11-17,9.97,9.98,9.96,9.98,2492,9.97,9.98,9.96,9.98,2492,0.0,1.0
2025-11-18,9.96,9.97,9.96,9.97,3259,9.96,9.97,9.96,9.97,3259,0.0,1.0
2025-11-19,9.97,9.97,9.97,9.97,3749,9.97,9.97,9.97,9.97,3749,0.0,1.0
2025-11-20,9.97,9.97,9.97,9.97,3749,9.97,9.97,9.97,9.97,3749,0.0,1.0
2025-11-21,9.97,9.97,9.94,9.94,40217,9.97,9.97,9.94,9.94,40217,0.0,1.0
2025-11-24,9.95,10.56,9.95,10.56,50146,9.95,10.56,9.95,10.56,50146,0.0,1.0
2025-11-25,9.95,9.95,9.95,9.95,34,9.95,9.95,9.95,9.95,34,0.0,1.0
2025-11-26,9.96,9.96,9.91,9.91,1141,9.96,9.96,9.91,9.91,1141,0.0,1.0