date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-10-27,11.6568,11.72,11.65,11.72,24592,11.6568,11.72,11.65,11.72,24592,0.0,1.0
2025-10-28,11.6516,11.77,11.63,11.63,265222,11.6516,11.77,11.63,11.63,265222,0.0,1.0
2025-10-29,11.64,11.6899,11.62,11.65,87721,11.64,11.6899,11.62,11.65,87721,0.0,1.0
2025-10-30,11.625,11.625,11.55,11.55,126858,11.625,11.625,11.55,11.55,126858,0.0,1.0
2025-10-31,11.63,11.655,11.62,11.655,54228,11.63,11.655,11.62,11.655,54228,0.0,1.0
2025-11-03,11.63,11.67,11.58,11.63,86176,11.63,11.67,11.58,11.63,86176,0.0,1.0
2025-11-04,11.625,11.65,11.56,11.61,453774,11.625,11.65,11.56,11.61,453774,0.0,1.0
2025-11-05,11.625,11.6451,11.5601,11.63,99946,11.625,11.6451,11.5601,11.63,99946,0.0,1.0
2025-11-06,11.64,11.77,11.615,11.77,260215,11.64,11.77,11.615,11.77,260215,0.0,1.0
2025-11-07,11.6115,11.65,11.6,11.6399,43745,11.6115,11.65,11.6,11.6399,43745,0.0,1.0
2025-11-10,11.652,11.6599,11.61,11.61,40913,11.652,11.6599,11.61,11.61,40913,0.0,1.0
2025-11-11,11.69,11.69,11.6301,11.64,26182,11.69,11.69,11.6301,11.64,26182,0.0,1.0
2025-11-12,11.65,11.67,11.6203,11.63,76573,11.65,11.67,11.6203,11.63,76573,0.0,1.0
2025-11-13,11.64,11.68,11.6202,11.68,62953,11.64,11.68,11.6202,11.68,62953,0.0,1.0
2025-11-14,11.635,11.69,11.62,11.64,57599,11.635,11.69,11.62,11.64,57599,0.0,1.0
2025-11-17,11.625,11.6775,11.6156,11.6255,74975,11.625,11.6775,11.6156,11.6255,74975,0.0,1.0
2025-11-18,11.635,11.7,11.56,11.56,348351,11.635,11.7,11.56,11.56,348351,0.0,1.0
2025-11-19,11.6514,11.69,11.63,11.63,159765,11.6514,11.69,11.63,11.63,159765,0.0,1.0
2025-11-20,11.6541,11.665,11.61,11.66,228999,11.6541,11.665,11.61,11.66,228999,0.0,1.0
2025-11-21,11.66,11.692,11.64,11.65,101969,11.66,11.692,11.64,11.65,101969,0.0,1.0
2025-11-24,11.66,11.69,11.65,11.69,88733,11.66,11.69,11.65,11.69,88733,0.0,1.0
2025-11-25,11.66,11.6917,11.65,11.66,40416,11.66,11.6917,11.65,11.66,40416,0.0,1.0
2025-11-26,11.69,11.7,11.64,11.64,83606,11.69,11.7,11.64,11.64,83606,0.0,1.0