date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-11-10,9.02,9.02,9.0,9.01,14417,9.02,9.02,9.0,9.01,14417,0.0,1.0
2025-11-11,9.0554,9.06,9.01,9.0225,65912,9.0554,9.06,9.01,9.0225,65912,0.0,1.0
2025-11-12,9.02,9.04,9.0,9.0045,72029,9.02,9.04,9.0,9.0045,72029,0.0,1.0
2025-11-13,9.0153,9.03,9.0,9.0,62754,9.0153,9.03,9.0,9.0,62754,0.0,1.0
2025-11-14,8.99,9.03,8.97,9.0,164058,8.99,9.03,8.97,9.0,164058,0.0,1.0
2025-11-17,9.025,9.04,9.01,9.0345,27106,9.025,9.04,9.01,9.0345,27106,0.0,1.0
2025-11-18,9.0,9.04,8.9901,9.04,12399,9.0,9.04,8.9901,9.04,12399,0.0,1.0
2025-11-19,9.0,9.03,8.97,8.97,51568,9.0,9.03,8.97,8.97,51568,0.0,1.0
2025-11-20,9.0,9.0,8.89,8.89,30941,9.0,9.0,8.89,8.89,30941,0.0,1.0
2025-11-21,9.01,9.06,8.99,9.06,116095,9.01,9.06,8.99,9.06,116095,0.0,1.0
2025-11-24,9.0043,9.0353,8.99,9.0,138365,9.0043,9.0353,8.99,9.0,138365,0.0,1.0
2025-11-25,9.03,9.12,9.0,9.12,213372,9.03,9.12,9.0,9.12,213372,0.0,1.0
2025-11-26,9.0595,9.07,9.002,9.03,52900,9.0595,9.07,9.002,9.03,52900,0.0,1.0