date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-10-30,10.12,10.15,10.12,10.12,6351434,10.12,10.15,10.12,10.12,6351434,0.0,1.0
2025-10-31,10.13,10.14,10.12,10.12,828831,10.13,10.14,10.12,10.12,828831,0.0,1.0
2025-11-03,10.145,10.16,10.14,10.15,398042,10.145,10.16,10.14,10.15,398042,0.0,1.0
2025-11-04,10.15,10.16,10.145,10.15,718183,10.15,10.16,10.145,10.15,718183,0.0,1.0
2025-11-05,10.145,10.16,10.13,10.16,155540,10.145,10.16,10.13,10.16,155540,0.0,1.0
2025-11-06,10.14,10.15,10.14,10.14,16664,10.14,10.15,10.14,10.14,16664,0.0,1.0
2025-11-07,10.14,10.145,10.13,10.14,1048173,10.14,10.145,10.13,10.14,1048173,0.0,1.0
2025-11-10,10.16,10.18,10.13,10.18,1147,10.16,10.18,10.13,10.18,1147,0.0,1.0
2025-11-11,10.15,10.17,10.15,10.15,5326,10.15,10.17,10.15,10.15,5326,0.0,1.0
2025-11-12,10.1405,10.1405,10.13,10.13,8121,10.1405,10.1405,10.13,10.13,8121,0.0,1.0
2025-11-13,10.135,10.16,10.13,10.155,15789,10.135,10.16,10.13,10.155,15789,0.0,1.0
2025-11-14,10.13,10.135,10.126,10.135,7843,10.13,10.135,10.126,10.135,7843,0.0,1.0
2025-11-17,10.11,10.14,10.1,10.1265,91665,10.11,10.14,10.1,10.1265,91665,0.0,1.0
2025-11-18,10.1,10.11,10.1,10.1,272027,10.1,10.11,10.1,10.1,272027,0.0,1.0
2025-11-19,10.1,10.2,10.09,10.1372,135315,10.1,10.2,10.09,10.1372,135315,0.0,1.0
2025-11-20,10.095,10.11,10.095,10.11,16548,10.095,10.11,10.095,10.11,16548,0.0,1.0
2025-11-21,10.09,10.12,10.09,10.09,54953,10.09,10.12,10.09,10.09,54953,0.0,1.0
2025-11-24,10.08,10.12,10.08,10.12,4926,10.08,10.12,10.08,10.12,4926,0.0,1.0
2025-11-25,10.09,10.12,10.08,10.12,2080,10.09,10.12,10.08,10.12,2080,0.0,1.0
2025-11-26,10.13,10.13,10.09,10.12,1155,10.13,10.13,10.09,10.12,1155,0.0,1.0