date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-10-27,7.37,7.39,7.36,7.38,2622,7.37,7.39,7.36,7.38,2622,0.0,1.0
2025-10-28,7.36,7.38,7.34,7.3703,202613,7.36,7.38,7.34,7.3703,202613,0.0,1.0
2025-10-29,7.345,7.37,7.34,7.34,131132,7.345,7.37,7.34,7.34,131132,0.0,1.0
2025-10-30,7.335,7.35,7.32,7.32,113445,7.335,7.35,7.32,7.32,113445,0.0,1.0
2025-10-31,7.35,7.36,7.33,7.33,170721,7.35,7.36,7.33,7.33,170721,0.0,1.0
2025-11-03,7.345,7.38,7.33,7.38,31516,7.345,7.38,7.33,7.38,31516,0.0,1.0
2025-11-04,7.3221,7.36,7.32,7.34,79845,7.3221,7.36,7.32,7.34,79845,0.0,1.0
2025-11-05,7.34,7.34,7.3105,7.33,39047,7.34,7.34,7.3105,7.33,39047,0.0,1.0
2025-11-06,7.3505,7.38,7.34,7.36,56497,7.3505,7.38,7.34,7.36,56497,0.0,1.0
2025-11-07,7.355,7.3622,7.34,7.34,12059,7.355,7.3622,7.34,7.34,12059,0.0,1.0
2025-11-10,7.351,7.37,7.3408,7.35,66232,7.351,7.37,7.3408,7.35,66232,0.0,1.0
2025-11-11,7.385,7.385,7.35,7.36,39731,7.385,7.385,7.35,7.36,39731,0.0,1.0
2025-11-12,7.365,7.38,7.35,7.35,49439,7.365,7.38,7.35,7.35,49439,0.0,1.0
2025-11-13,7.35,7.35,7.33,7.34,41958,7.35,7.35,7.33,7.34,41958,0.0,1.0
2025-11-14,7.335,7.36,7.33,7.35,97516,7.335,7.36,7.33,7.35,97516,0.0,1.0
2025-11-17,7.355,7.42,7.34,7.42,42788,7.355,7.42,7.34,7.42,42788,0.0,1.0
2025-11-18,7.36,7.3699,7.3201,7.355,85853,7.36,7.3699,7.3201,7.355,85853,0.0,1.0
2025-11-19,7.3611,7.37,7.34,7.36,167160,7.3611,7.37,7.34,7.36,167160,0.0,1.0
2025-11-20,7.365,7.3782,7.3404,7.36,54979,7.365,7.3782,7.3404,7.36,54979,0.0,1.0
2025-11-21,7.36,7.39,7.3551,7.36,68114,7.36,7.39,7.3551,7.36,68114,0.0,1.0
2025-11-24,7.365,7.38,7.36,7.3711,62014,7.365,7.38,7.36,7.3711,62014,0.0,1.0
2025-11-25,7.36,7.38,7.36,7.37,49930,7.36,7.38,7.36,7.37,49930,0.0,1.0
2025-11-26,7.375,7.39,7.36,7.36,91775,7.375,7.39,7.36,7.36,91775,0.0,1.0