date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-10-20,10.02,10.03,10.02,10.029,4416,10.02,10.03,10.02,10.029,4416,0.0,1.0
2025-10-21,10.05,10.05,10.03,10.03,1312,10.05,10.05,10.03,10.03,1312,0.0,1.0
2025-10-22,10.0394,10.0394,10.0394,10.0394,3200,10.0394,10.0394,10.0394,10.0394,3200,0.0,1.0
2025-10-23,10.03,10.03,10.03,10.03,1680,10.03,10.03,10.03,10.03,1680,0.0,1.0
2025-10-24,10.06,10.06,10.02,10.0258,94241,10.06,10.06,10.02,10.0258,94241,0.0,1.0
2025-10-27,10.05,10.055,10.05,10.05,17520,10.05,10.055,10.05,10.05,17520,0.0,1.0
2025-10-28,10.01,10.01,10.01,10.01,106,10.01,10.01,10.01,10.01,106,0.0,1.0
2025-10-29,10.01,10.01,10.01,10.01,25137,10.01,10.01,10.01,10.01,25137,0.0,1.0
2025-10-30,10.03,10.03,10.03,10.03,100111,10.03,10.03,10.03,10.03,100111,0.0,1.0
2025-10-31,10.03,10.03,10.03,10.03,108,10.03,10.03,10.03,10.03,108,0.0,1.0
2025-11-03,10.03,10.03,10.03,10.03,26354,10.03,10.03,10.03,10.03,26354,0.0,1.0
2025-11-04,10.15,10.15,10.05,10.05,106631,10.15,10.15,10.05,10.05,106631,0.0,1.0
2025-11-05,10.11,10.11,10.08,10.08,16240,10.11,10.11,10.08,10.08,16240,0.0,1.0
2025-11-06,10.11,10.11,10.11,10.11,40,10.11,10.11,10.11,10.11,40,0.0,1.0
2025-11-07,10.11,10.11,10.11,10.11,16310,10.11,10.11,10.11,10.11,16310,0.0,1.0
2025-11-10,10.12,10.13,10.12,10.12,153656,10.12,10.13,10.12,10.12,153656,0.0,1.0
2025-11-11,10.12,10.12,10.12,10.12,57,10.12,10.12,10.12,10.12,57,0.0,1.0
2025-11-12,10.12,10.12,10.12,10.12,51,10.12,10.12,10.12,10.12,51,0.0,1.0
2025-11-13,10.12,10.12,10.12,10.12,112,10.12,10.12,10.12,10.12,112,0.0,1.0
2025-11-14,10.1201,10.1201,10.12,10.12,1053,10.1201,10.1201,10.12,10.12,1053,0.0,1.0
2025-11-17,10.1201,10.1201,10.1201,10.1201,27,10.1201,10.1201,10.1201,10.1201,27,0.0,1.0
2025-11-18,10.1201,10.1201,10.1201,10.1201,17,10.1201,10.1201,10.1201,10.1201,17,0.0,1.0
2025-11-19,10.1201,10.1201,10.1201,10.1201,2,10.1201,10.1201,10.1201,10.1201,2,0.0,1.0
2025-11-20,10.08,10.0929,10.08,10.0929,1211,10.08,10.0929,10.08,10.0929,1211,0.0,1.0
2025-11-21,10.08,10.08,10.08,10.08,80,10.08,10.08,10.08,10.08,80,0.0,1.0
2025-11-24,10.08,10.08,10.08,10.08,635,10.08,10.08,10.08,10.08,635,0.0,1.0
2025-11-25,10.09,10.09,10.09,10.09,1156,10.09,10.09,10.09,10.09,1156,0.0,1.0
2025-11-26,10.09,10.09,10.09,10.09,1,10.09,10.09,10.09,10.09,1,0.0,1.0