date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-11-03,9.94,9.95,9.71,9.9,134875,9.94,9.95,9.71,9.9,134875,0.0,1.0
2025-11-04,9.93,9.94,9.9103,9.935,81343,9.93,9.94,9.9103,9.935,81343,0.0,1.0
2025-11-05,9.931,9.95,9.86,9.91,77464,9.931,9.95,9.86,9.91,77464,0.0,1.0
2025-11-06,9.925,9.98,9.87,9.98,143056,9.925,9.98,9.87,9.98,143056,0.0,1.0
2025-11-07,9.935,9.95,9.92,9.92,38324,9.935,9.95,9.92,9.92,38324,0.0,1.0
2025-11-10,9.935,9.95,9.89,9.89,26497,9.935,9.95,9.89,9.89,26497,0.0,1.0
2025-11-11,9.9451,9.9451,9.93,9.9428,11754,9.9451,9.9451,9.93,9.9428,11754,0.0,1.0
2025-11-12,9.94,9.95,9.93,9.949,41104,9.94,9.95,9.93,9.949,41104,0.0,1.0
2025-11-13,9.94,9.95,9.92,9.92,47590,9.94,9.95,9.92,9.92,47590,0.0,1.0
2025-11-14,9.94,9.96,9.9201,9.93,169864,9.94,9.96,9.9201,9.93,169864,0.0,1.0
2025-11-17,9.96,9.96,9.93,9.94,39768,9.96,9.96,9.93,9.94,39768,0.0,1.0
2025-11-18,9.965,10.01,9.94,9.95,68259,9.965,10.01,9.94,9.95,68259,0.0,1.0
2025-11-19,9.92,9.95,9.92,9.93,61644,9.92,9.95,9.92,9.93,61644,0.0,1.0
2025-11-20,9.945,9.965,9.9,9.9,39876,9.945,9.965,9.9,9.9,39876,0.0,1.0
2025-11-21,9.95,9.96,9.94,9.94,56034,9.95,9.96,9.94,9.94,56034,0.0,1.0
2025-11-24,9.954,9.96,9.93,9.95,70324,9.954,9.96,9.93,9.95,70324,0.0,1.0
2025-11-25,9.94,9.96,9.9301,9.95,48968,9.94,9.96,9.9301,9.95,48968,0.0,1.0
2025-11-26,9.95,9.96,9.93,9.94,40750,9.95,9.96,9.93,9.94,40750,0.0,1.0