date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-11-11,10.13,10.16,10.125,10.14,9220757,10.13,10.16,10.125,10.14,9220757,0.0,1.0
2025-11-12,10.14,10.15,10.13,10.15,658304,10.14,10.15,10.13,10.15,658304,0.0,1.0
2025-11-13,10.13,10.15,10.13,10.15,240356,10.13,10.15,10.13,10.15,240356,0.0,1.0
2025-11-14,10.135,10.15,10.13,10.15,304209,10.135,10.15,10.13,10.15,304209,0.0,1.0
2025-11-17,10.13,10.14,10.125,10.13,67926,10.13,10.14,10.125,10.13,67926,0.0,1.0
2025-11-18,10.12,10.13,10.115,10.125,372057,10.12,10.13,10.115,10.125,372057,0.0,1.0
2025-11-19,10.125,10.125,10.115,10.125,12650,10.125,10.125,10.115,10.125,12650,0.0,1.0
2025-11-20,10.1101,10.13,10.11,10.13,12021,10.1101,10.13,10.11,10.13,12021,0.0,1.0
2025-11-21,10.11,10.13,10.11,10.13,52907,10.11,10.13,10.11,10.13,52907,0.0,1.0
2025-11-24,10.11,10.12,10.1017,10.1017,8706,10.11,10.12,10.1017,10.1017,8706,0.0,1.0
2025-11-25,10.105,10.12,10.1,10.115,53002,10.105,10.12,10.1,10.115,53002,0.0,1.0
2025-11-26,10.105,10.12,10.105,10.115,15858,10.105,10.12,10.105,10.115,15858,0.0,1.0