date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-10-27,7.92,7.92,7.91,7.92,611,7.92,7.92,7.91,7.92,611,0.0,1.0
2025-10-28,7.9,7.9149,7.88,7.91,44544,7.9,7.9149,7.88,7.91,44544,0.0,1.0
2025-10-29,7.87,7.91,7.86,7.9,49643,7.87,7.91,7.86,7.9,49643,0.0,1.0
2025-10-30,7.88,7.9,7.69,7.84,166283,7.88,7.9,7.69,7.84,166283,0.0,1.0
2025-10-31,7.89,7.9,7.86,7.86,81519,7.89,7.9,7.86,7.86,81519,0.0,1.0
2025-11-03,7.87,7.89,7.86,7.89,139311,7.87,7.89,7.86,7.89,139311,0.0,1.0
2025-11-04,7.89,7.9,7.87,7.8812,180160,7.89,7.9,7.87,7.8812,180160,0.0,1.0
2025-11-05,7.87,7.89,7.8535,7.86,18790,7.87,7.89,7.8535,7.86,18790,0.0,1.0
2025-11-06,7.89,7.91,7.87,7.871,63607,7.89,7.91,7.87,7.871,63607,0.0,1.0
2025-11-07,7.862,7.8932,7.85,7.85,71151,7.862,7.8932,7.85,7.85,71151,0.0,1.0
2025-11-10,7.885,7.9,7.8608,7.88,36385,7.885,7.9,7.8608,7.88,36385,0.0,1.0
2025-11-11,7.89,7.91,7.88,7.906,87484,7.89,7.91,7.88,7.906,87484,0.0,1.0
2025-11-12,7.895,7.907,7.88,7.88,40668,7.895,7.907,7.88,7.88,40668,0.0,1.0
2025-11-13,7.885,7.885,7.87,7.88,81015,7.885,7.885,7.87,7.88,81015,0.0,1.0
2025-11-14,7.865,7.9,7.86,7.8707,64569,7.865,7.9,7.86,7.8707,64569,0.0,1.0
2025-11-17,7.8884,7.9,7.87,7.8999,65255,7.8884,7.9,7.87,7.8999,65255,0.0,1.0
2025-11-18,7.89,7.91,7.865,7.89,158706,7.89,7.91,7.865,7.89,158706,0.0,1.0
2025-11-19,7.88,7.9094,7.87,7.89,212589,7.88,7.9094,7.87,7.89,212589,0.0,1.0
2025-11-20,7.87,7.9,7.8613,7.88,92160,7.87,7.9,7.8613,7.88,92160,0.0,1.0
2025-11-21,7.88,7.91,7.87,7.88,208514,7.88,7.91,7.87,7.88,208514,0.0,1.0
2025-11-24,7.885,7.919,7.87,7.88,52665,7.885,7.919,7.87,7.88,52665,0.0,1.0
2025-11-25,7.898,7.92,7.88,7.8867,112859,7.898,7.92,7.88,7.8867,112859,0.0,1.0
2025-11-26,7.92,7.92,7.88,7.89,124738,7.92,7.92,7.88,7.89,124738,0.0,1.0