date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-10-31,7.84,7.8555,7.8372,7.85,35680,7.84,7.8555,7.8372,7.85,35680,0.0,1.0
2025-11-03,7.835,7.86,7.81,7.83,148576,7.835,7.86,7.81,7.83,148576,0.0,1.0
2025-11-04,7.845,7.8597,7.83,7.83,95146,7.845,7.8597,7.83,7.83,95146,0.0,1.0
2025-11-05,7.8197,7.84,7.8101,7.8203,37598,7.8197,7.84,7.8101,7.8203,37598,0.0,1.0
2025-11-06,7.845,7.88,7.83,7.87,53401,7.845,7.88,7.83,7.87,53401,0.0,1.0
2025-11-07,7.835,7.855,7.83,7.84,43367,7.835,7.855,7.83,7.84,43367,0.0,1.0
2025-11-10,7.84,7.8647,7.83,7.84,28902,7.84,7.8647,7.83,7.84,28902,0.0,1.0
2025-11-11,7.875,7.875,7.8301,7.85,18201,7.875,7.875,7.8301,7.85,18201,0.0,1.0
2025-11-12,7.842,7.875,7.7,7.83,89124,7.842,7.875,7.7,7.83,89124,0.0,1.0
2025-11-13,7.8415,7.87,7.81,7.85,71419,7.8415,7.87,7.81,7.85,71419,0.0,1.0
2025-11-14,7.835,7.86,7.82,7.84,16585,7.835,7.86,7.82,7.84,16585,0.0,1.0
2025-11-17,7.845,7.87,7.83,7.87,159950,7.845,7.87,7.83,7.87,159950,0.0,1.0
2025-11-18,7.8585,7.8694,7.805,7.86,124802,7.8585,7.8694,7.805,7.86,124802,0.0,1.0
2025-11-19,7.83,7.865,7.8,7.86,160935,7.83,7.865,7.8,7.86,160935,0.0,1.0
2025-11-20,7.8465,7.85,7.83,7.85,72403,7.8465,7.85,7.83,7.85,72403,0.0,1.0
2025-11-21,7.8603,7.88,7.84,7.84,39608,7.8603,7.88,7.84,7.84,39608,0.0,1.0
2025-11-24,7.865,7.8681,7.84,7.84,12794,7.865,7.8681,7.84,7.84,12794,0.0,1.0
2025-11-25,7.86,7.87,7.84,7.87,54670,7.86,7.87,7.84,7.87,54670,0.0,1.0
2025-11-26,7.8703,7.88,7.82,7.82,42233,7.8703,7.88,7.82,7.82,42233,0.0,1.0