date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-10-29,10.13,10.18,10.11,10.11,4380819,10.13,10.18,10.11,10.11,4380819,0.0,1.0
2025-10-30,10.155,10.165,10.14,10.14,448598,10.155,10.165,10.14,10.14,448598,0.0,1.0
2025-10-31,10.15,10.175,10.15,10.15,300201,10.15,10.175,10.15,10.15,300201,0.0,1.0
2025-11-03,10.18,10.19,10.16,10.18,32318,10.18,10.19,10.16,10.18,32318,0.0,1.0
2025-11-04,10.16,10.17,10.16,10.17,25546,10.16,10.17,10.16,10.17,25546,0.0,1.0
2025-11-05,10.17,10.17,10.15,10.16,122096,10.17,10.17,10.15,10.16,122096,0.0,1.0
2025-11-06,10.16,10.17,10.16,10.17,3991,10.16,10.17,10.16,10.17,3991,0.0,1.0
2025-11-07,10.15,10.155,10.15,10.155,123790,10.15,10.155,10.15,10.155,123790,0.0,1.0
2025-11-10,10.13,10.15,10.13,10.14,66269,10.13,10.15,10.13,10.14,66269,0.0,1.0
2025-11-11,10.135,10.14,10.135,10.135,8732,10.135,10.14,10.135,10.135,8732,0.0,1.0
2025-11-12,10.135,10.15,10.1,10.1,15320,10.135,10.15,10.1,10.1,15320,0.0,1.0
2025-11-13,10.135,10.14,10.13,10.13,21052,10.135,10.14,10.13,10.13,21052,0.0,1.0
2025-11-14,10.13,10.13,10.13,10.13,545,10.13,10.13,10.13,10.13,545,0.0,1.0
2025-11-17,10.11,10.125,10.11,10.125,15383,10.11,10.125,10.11,10.125,15383,0.0,1.0
2025-11-18,10.11,10.115,10.11,10.115,3819,10.11,10.115,10.11,10.115,3819,0.0,1.0
2025-11-19,10.11,10.12,10.11,10.12,55525,10.11,10.12,10.11,10.12,55525,0.0,1.0
2025-11-20,10.105,10.11,10.1,10.11,57898,10.105,10.11,10.1,10.11,57898,0.0,1.0
2025-11-21,10.105,10.105,10.105,10.105,0,10.105,10.105,10.105,10.105,0,0.0,1.0
2025-11-24,10.08,10.08,10.08,10.08,694,10.08,10.08,10.08,10.08,694,0.0,1.0
2025-11-25,10.07,10.08,10.07,10.08,5698,10.07,10.08,10.07,10.08,5698,0.0,1.0
2025-11-26,10.07,10.07,10.07,10.07,2,10.07,10.07,10.07,10.07,2,0.0,1.0