date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-10-22,10.19,10.23,10.19,10.22,1191,10.19,10.23,10.19,10.22,1191,0.0,1.0
2025-10-23,10.23,10.23,10.2,10.22,1825,10.23,10.23,10.2,10.22,1825,0.0,1.0
2025-10-24,10.24,10.24,10.21,10.24,21514,10.24,10.24,10.21,10.24,21514,0.0,1.0
2025-10-27,10.22,10.25,10.22,10.23,3481,10.22,10.25,10.22,10.23,3481,0.0,1.0
2025-10-28,10.23,10.25,10.21,10.21,8293,10.23,10.25,10.21,10.21,8293,0.0,1.0
2025-10-29,10.25,10.25,10.22,10.25,2917,10.25,10.25,10.22,10.25,2917,0.0,1.0
2025-10-30,10.25,10.25,10.19,10.22,1345,10.25,10.25,10.19,10.22,1345,0.0,1.0
2025-10-31,10.25,10.25,10.25,10.25,1371,10.25,10.25,10.25,10.25,1371,0.0,1.0
2025-11-03,10.19,10.19,10.19,10.19,286,10.19,10.19,10.19,10.19,286,0.0,1.0
2025-11-04,10.25,10.25,10.25,10.25,247,10.25,10.25,10.25,10.25,247,0.0,1.0
2025-11-05,10.25,10.25,10.21,10.21,298,10.25,10.25,10.21,10.21,298,0.0,1.0
2025-11-06,10.25,10.25,10.25,10.25,10954,10.25,10.25,10.25,10.25,10954,0.0,1.0
2025-11-07,10.26,10.26,10.26,10.26,285,10.26,10.26,10.26,10.26,285,0.0,1.0
2025-11-10,10.26,10.26,10.26,10.26,40,10.26,10.26,10.26,10.26,40,0.0,1.0
2025-11-11,10.26,10.26,10.26,10.26,18,10.26,10.26,10.26,10.26,18,0.0,1.0
2025-11-12,10.26,10.26,10.26,10.26,19,10.26,10.26,10.26,10.26,19,0.0,1.0
2025-11-13,10.26,10.26,10.26,10.26,22,10.26,10.26,10.26,10.26,22,0.0,1.0
2025-11-14,10.25,10.25,10.25,10.25,744,10.25,10.25,10.25,10.25,744,0.0,1.0
2025-11-17,10.24,10.26,10.24,10.26,911,10.24,10.26,10.24,10.26,911,0.0,1.0
2025-11-18,10.25,10.25,10.25,10.25,26464,10.25,10.25,10.25,10.25,26464,0.0,1.0
2025-11-19,10.255,10.255,10.255,10.255,4298,10.255,10.255,10.255,10.255,4298,0.0,1.0
2025-11-20,10.26,10.26,10.2556,10.2556,1259,10.26,10.26,10.2556,10.2556,1259,0.0,1.0
2025-11-21,10.25,10.25,10.25,10.25,532,10.25,10.25,10.25,10.25,532,0.0,1.0
2025-11-24,10.2799,10.28,10.2529,10.2599,68334,10.2799,10.28,10.2529,10.2599,68334,0.0,1.0
2025-11-25,10.28,10.34,10.2638,10.34,45272,10.28,10.34,10.2638,10.34,45272,0.0,1.0
2025-11-26,10.3,10.34,10.2714,10.34,8526,10.3,10.34,10.2714,10.34,8526,0.0,1.0