date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-11-10,8.41,8.43,8.4,8.42,11314,8.41,8.43,8.4,8.42,11314,0.0,1.0
2025-11-11,8.42,8.42,8.39,8.39,81780,8.42,8.42,8.39,8.39,81780,0.0,1.0
2025-11-12,8.409,8.4164,8.383,8.39,1205,8.409,8.4164,8.383,8.39,1205,0.0,1.0
2025-11-13,8.39,8.39,8.37,8.37,734,8.39,8.39,8.37,8.37,734,0.0,1.0
2025-11-14,8.37,8.39,8.35,8.3698,2313,8.37,8.39,8.35,8.3698,2313,0.0,1.0
2025-11-17,8.3887,8.4185,8.37,8.3926,2843,8.3887,8.4185,8.37,8.3926,2843,0.0,1.0
2025-11-18,8.405,8.42,8.405,8.42,247,8.405,8.42,8.405,8.42,247,0.0,1.0
2025-11-19,8.385,8.42,8.37,8.42,9596,8.385,8.42,8.37,8.42,9596,0.0,1.0
2025-11-20,8.4,8.41,8.37,8.3717,51241,8.4,8.41,8.37,8.3717,51241,0.0,1.0
2025-11-21,8.405,8.43,8.39,8.4,7786,8.405,8.43,8.39,8.4,7786,0.0,1.0
2025-11-24,8.4141,8.425,8.4141,8.4205,27806,8.4141,8.425,8.4141,8.4205,27806,0.0,1.0
2025-11-25,8.405,8.4139,8.3765,8.39,2032,8.405,8.4139,8.3765,8.39,2032,0.0,1.0
2025-11-26,8.4139,8.43,8.3907,8.3907,38728,8.4139,8.43,8.3907,8.3907,38728,0.0,1.0