date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-10-23,10.04,10.05,10.04,10.05,965974,10.04,10.05,10.04,10.05,965974,0.0,1.0
2025-10-24,10.055,10.06,10.05,10.05,166532,10.055,10.06,10.05,10.05,166532,0.0,1.0
2025-10-27,10.045,10.05,10.045,10.05,57164,10.045,10.05,10.045,10.05,57164,0.0,1.0
2025-10-28,10.05,10.05,10.01,10.04,179775,10.05,10.05,10.01,10.04,179775,0.0,1.0
2025-10-29,10.045,10.055,10.02,10.04,34742,10.045,10.055,10.02,10.04,34742,0.0,1.0
2025-10-30,10.055,10.06,10.03,10.03,266220,10.055,10.06,10.03,10.03,266220,0.0,1.0
2025-10-31,10.06,10.07,10.055,10.055,90807,10.06,10.07,10.055,10.055,90807,0.0,1.0
2025-11-03,10.065,10.08,10.06,10.06,2194,10.065,10.08,10.06,10.06,2194,0.0,1.0
2025-11-04,10.06,10.06,10.04,10.06,180339,10.06,10.06,10.04,10.06,180339,0.0,1.0
2025-11-05,10.06,10.07,10.055,10.06,231157,10.06,10.07,10.055,10.06,231157,0.0,1.0
2025-11-06,10.065,10.07,10.065,10.065,4324,10.065,10.07,10.065,10.065,4324,0.0,1.0
2025-11-07,10.07,10.07,10.06,10.06,4275,10.07,10.07,10.06,10.06,4275,0.0,1.0
2025-11-10,10.07,10.075,10.04,10.04,12369,10.07,10.075,10.04,10.04,12369,0.0,1.0
2025-11-11,10.08,10.08,10.0765,10.0765,716,10.08,10.08,10.0765,10.0765,716,0.0,1.0
2025-11-12,10.08,10.09,10.075,10.09,792,10.08,10.09,10.075,10.09,792,0.0,1.0
2025-11-13,10.07,10.09,10.07,10.0701,7457,10.07,10.09,10.07,10.0701,7457,0.0,1.0
2025-11-14,10.07,10.07,10.065,10.07,91741,10.07,10.07,10.065,10.07,91741,0.0,1.0
2025-11-17,10.04,10.065,10.04,10.065,393770,10.04,10.065,10.04,10.065,393770,0.0,1.0
2025-11-18,10.05,10.05,10.04,10.04,11951,10.05,10.05,10.04,10.04,11951,0.0,1.0
2025-11-19,10.03,10.04,10.03,10.04,89961,10.03,10.04,10.03,10.04,89961,0.0,1.0
2025-11-20,10.02,10.04,10.02,10.04,14056,10.02,10.04,10.02,10.04,14056,0.0,1.0
2025-11-21,10.02,10.02,10.02,10.02,87,10.02,10.02,10.02,10.02,87,0.0,1.0
2025-11-24,10.01,10.03,10.01,10.02,29346,10.01,10.03,10.01,10.02,29346,0.0,1.0
2025-11-25,10.02,10.02,10.01,10.01,1348,10.02,10.02,10.01,10.01,1348,0.0,1.0
2025-11-26,10.01,10.01,10.01,10.01,2925,10.01,10.01,10.01,10.01,2925,0.0,1.0