date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-11-07,10.06,10.08,10.04,10.04,5524967,10.06,10.08,10.04,10.04,5524967,0.0,1.0
2025-11-10,10.09,10.09,10.07,10.0701,765474,10.09,10.09,10.07,10.0701,765474,0.0,1.0
2025-11-11,10.1,10.1,10.085,10.1,157507,10.1,10.1,10.085,10.1,157507,0.0,1.0
2025-11-12,10.095,10.12,10.09,10.09,91681,10.095,10.12,10.09,10.09,91681,0.0,1.0
2025-11-13,10.09,10.1,10.09,10.09,162353,10.09,10.1,10.09,10.09,162353,0.0,1.0
2025-11-14,10.09,10.1,10.09,10.09,477188,10.09,10.1,10.09,10.09,477188,0.0,1.0
2025-11-17,10.1,10.105,10.0935,10.0935,17234,10.1,10.105,10.0935,10.0935,17234,0.0,1.0
2025-11-18,10.09,10.1,10.08,10.0929,197553,10.09,10.1,10.08,10.0929,197553,0.0,1.0
2025-11-19,10.1,10.12,10.09,10.09,27544,10.1,10.12,10.09,10.09,27544,0.0,1.0
2025-11-20,10.11,10.12,10.1,10.12,25589,10.11,10.12,10.1,10.12,25589,0.0,1.0
2025-11-21,10.11,10.11,10.1,10.1,169220,10.11,10.11,10.1,10.1,169220,0.0,1.0
2025-11-24,10.11,10.11,10.1,10.1,1458,10.11,10.11,10.1,10.1,1458,0.0,1.0
2025-11-25,10.11,10.115,10.11,10.11,208514,10.11,10.115,10.11,10.11,208514,0.0,1.0
2025-11-26,10.1,10.11,10.0959,10.11,137651,10.1,10.11,10.0959,10.11,137651,0.0,1.0