date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-11-10,8.65,8.67,8.64,8.67,6230,8.65,8.67,8.64,8.67,6230,0.0,1.0
2025-11-11,8.6698,8.69,8.63,8.689,48312,8.6698,8.69,8.63,8.689,48312,0.0,1.0
2025-11-12,8.65,8.65,8.65,8.65,125,8.65,8.65,8.65,8.65,125,0.0,1.0
2025-11-13,8.65,8.66,8.56,8.56,7587,8.65,8.66,8.56,8.56,7587,0.0,1.0
2025-11-14,8.6003,8.629,8.59,8.629,527,8.6003,8.629,8.59,8.629,527,0.0,1.0
2025-11-17,8.625,8.65,8.61,8.61,11236,8.625,8.65,8.61,8.61,11236,0.0,1.0
2025-11-18,8.65,8.65,8.63,8.64,10822,8.65,8.65,8.63,8.64,10822,0.0,1.0
2025-11-19,8.62,8.68,8.61,8.68,44222,8.62,8.68,8.61,8.68,44222,0.0,1.0
2025-11-20,8.6374,8.68,8.6133,8.68,24173,8.6374,8.68,8.6133,8.68,24173,0.0,1.0
2025-11-21,8.63,8.67,8.63,8.65,14793,8.63,8.67,8.63,8.65,14793,0.0,1.0
2025-11-24,8.65,8.7,8.63,8.7,39961,8.65,8.7,8.63,8.7,39961,0.0,1.0
2025-11-25,8.64,8.66,8.62,8.62,19386,8.64,8.66,8.62,8.62,19386,0.0,1.0
2025-11-26,8.66,8.67,8.64,8.67,125608,8.66,8.67,8.64,8.67,125608,0.0,1.0