date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-11-10,8.7677,8.7677,8.7677,8.7677,242,8.7677,8.7677,8.7677,8.7677,242,0.0,1.0
2025-11-11,8.795,8.81,8.77,8.77,13088,8.795,8.81,8.77,8.77,13088,0.0,1.0
2025-11-12,8.775,8.79,8.775,8.78,14315,8.775,8.79,8.775,8.78,14315,0.0,1.0
2025-11-13,8.755,8.81,8.7438,8.77,17150,8.755,8.81,8.7438,8.77,17150,0.0,1.0
2025-11-14,8.74,8.78,8.735,8.78,20469,8.74,8.78,8.735,8.78,20469,0.0,1.0
2025-11-17,8.7497,8.81,8.73,8.81,25129,8.7497,8.81,8.73,8.81,25129,0.0,1.0
2025-11-18,8.79,8.81,8.77,8.77,17463,8.79,8.81,8.77,8.77,17463,0.0,1.0
2025-11-19,8.77,8.79,8.7506,8.77,33162,8.77,8.79,8.7506,8.77,33162,0.0,1.0
2025-11-20,8.745,8.77,8.72,8.72,32811,8.745,8.77,8.72,8.72,32811,0.0,1.0
2025-11-21,8.75,8.79,8.72,8.73,25165,8.75,8.79,8.72,8.73,25165,0.0,1.0
2025-11-24,8.79,8.79,8.7301,8.7301,40895,8.79,8.79,8.7301,8.7301,40895,0.0,1.0
2025-11-25,8.76,8.78,8.74,8.78,15861,8.76,8.78,8.74,8.78,15861,0.0,1.0
2025-11-26,8.785,8.8,8.775,8.775,15630,8.785,8.8,8.775,8.775,15630,0.0,1.0