date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-09-26,10.61,10.93,10.53,10.6,12125258,10.61,10.93,10.53,10.6,12125258,0.0,1.0
2025-09-29,10.78,10.96,10.68,10.8,2980629,10.78,10.96,10.68,10.8,2980629,0.0,1.0
2025-09-30,10.93,11.25,10.85,11.22,2878468,10.93,11.25,10.85,11.22,2878468,0.0,1.0
2025-10-01,10.92,11.04,10.83,11.04,1564968,10.92,11.04,10.83,11.04,1564968,0.0,1.0
2025-10-02,11.0,11.07,10.9,11.0,557869,11.0,11.07,10.9,11.0,557869,0.0,1.0
2025-10-03,11.04,11.15,10.97,11.02,638063,11.04,11.15,10.97,11.02,638063,0.0,1.0
2025-10-06,11.11,11.29,11.0,11.18,1103768,11.11,11.29,11.0,11.18,1103768,0.0,1.0
2025-10-07,11.41,11.58,11.14,11.44,2868519,11.41,11.58,11.14,11.44,2868519,0.0,1.0
2025-10-08,11.59,11.68,11.45,11.56,1404737,11.59,11.68,11.45,11.56,1404737,0.0,1.0
2025-10-09,11.34,11.7,11.27,11.7,625481,11.34,11.7,11.27,11.7,625481,0.0,1.0
2025-10-10,11.31,11.59,11.26,11.4,923937,11.31,11.59,11.26,11.4,923937,0.0,1.0
2025-10-13,11.39,11.6,11.21,11.6,553328,11.39,11.6,11.21,11.6,553328,0.0,1.0
2025-10-14,11.65,11.75,11.45,11.45,2271966,11.65,11.75,11.45,11.45,2271966,0.0,1.0
2025-10-15,11.72,11.9,11.65,11.67,895675,11.72,11.9,11.65,11.67,895675,0.0,1.0
2025-10-16,11.43,11.75,11.32,11.73,662891,11.43,11.75,11.32,11.73,662891,0.0,1.0
2025-10-17,11.3,11.55,11.23,11.35,553893,11.3,11.55,11.23,11.35,553893,0.0,1.0
2025-10-20,11.62,11.7999,11.3,11.32,882068,11.62,11.7999,11.3,11.32,882068,0.0,1.0
2025-10-21,11.74,11.91,11.53,11.69,965483,11.74,11.91,11.53,11.69,965483,0.0,1.0
2025-10-22,11.71,11.83,11.58,11.6,845573,11.71,11.83,11.58,11.6,845573,0.0,1.0
2025-10-23,11.66,11.8,11.57,11.8,167942,11.66,11.8,11.57,11.8,167942,0.0,1.0
2025-10-24,11.66,11.74,11.56,11.74,386230,11.66,11.74,11.56,11.74,386230,0.0,1.0
2025-10-27,11.67,11.79,11.57,11.59,277736,11.67,11.79,11.57,11.59,277736,0.0,1.0
2025-10-28,11.65,11.84,11.62,11.84,150976,11.65,11.84,11.62,11.84,150976,0.0,1.0
2025-10-29,11.64,11.7,11.59,11.59,321073,11.64,11.7,11.59,11.59,321073,0.0,1.0
2025-10-30,11.48,11.695,11.415,11.5,224836,11.48,11.695,11.415,11.5,224836,0.0,1.0
2025-10-31,11.55,11.69,11.3501,11.55,232150,11.55,11.69,11.3501,11.55,232150,0.0,1.0
2025-11-03,11.43,11.67,11.2601,11.6,339359,11.43,11.67,11.2601,11.6,339359,0.0,1.0
2025-11-04,11.31,11.44,11.25,11.35,364340,11.31,11.44,11.25,11.35,364340,0.0,1.0
2025-11-05,11.32,11.45,11.22,11.31,915108,11.32,11.45,11.22,11.31,915108,0.0,1.0
2025-11-06,11.32,11.39,11.2401,11.3,175575,11.32,11.39,11.2401,11.3,175575,0.0,1.0
2025-11-07,11.16,11.3523,11.12,11.35,534361,11.16,11.3523,11.12,11.35,534361,0.0,1.0
2025-11-10,11.31,11.35,11.2,11.29,105367,11.31,11.35,11.2,11.29,105367,0.0,1.0
2025-11-11,11.24,11.34,11.21,11.34,170893,11.24,11.34,11.21,11.34,170893,0.0,1.0
2025-11-12,11.25,11.28,11.19,11.2,171327,11.25,11.28,11.19,11.2,171327,0.0,1.0
2025-11-13,10.95,11.26,10.91,11.19,751013,10.95,11.26,10.91,11.19,751013,0.0,1.0
2025-11-14,11.17,11.28,10.83,10.85,559367,11.17,11.28,10.83,10.85,559367,0.0,1.0
2025-11-17,10.91,11.2163,10.87,11.16,243226,10.91,11.2163,10.87,11.16,243226,0.0,1.0
2025-11-18,10.95,11.0,10.8,10.84,263605,10.95,11.0,10.8,10.84,263605,0.0,1.0
2025-11-19,10.87,11.0,10.86,10.98,91134,10.87,11.0,10.86,10.98,91134,0.0,1.0
2025-11-20,10.87,11.0299,10.8048,10.86,187231,10.87,11.0299,10.8048,10.86,187231,0.0,1.0
2025-11-21,10.82,11.0,10.7,10.85,443813,10.82,11.0,10.7,10.85,443813,0.0,1.0
2025-11-24,10.94,11.0,10.79,10.9,350492,10.94,11.0,10.79,10.9,350492,0.0,1.0
2025-11-25,11.15,11.25,10.8601,10.91,219600,11.15,11.25,10.8601,10.91,219600,0.0,1.0
2025-11-26,11.13,11.2,11.04,11.16,61209,11.13,11.2,11.04,11.16,61209,0.0,1.0