date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-10-07,10.24,10.27,10.21,10.24,31772,10.24,10.27,10.21,10.24,31772,0.0,1.0
2025-10-08,10.3,10.34,10.23,10.305,35082,10.3,10.34,10.23,10.305,35082,0.0,1.0
2025-10-09,10.28,10.3,10.2069,10.27,333341,10.28,10.3,10.2069,10.27,333341,0.0,1.0
2025-10-10,10.275,10.29,10.26,10.275,16913,10.275,10.29,10.26,10.275,16913,0.0,1.0
2025-10-13,10.2601,10.33,10.23,10.25,185455,10.2601,10.33,10.23,10.25,185455,0.0,1.0
2025-10-14,10.29,10.29,10.2673,10.28,2613,10.29,10.29,10.2673,10.28,2613,0.0,1.0
2025-10-15,10.27,10.3,10.2505,10.2716,5534,10.27,10.3,10.2505,10.2716,5534,0.0,1.0
2025-10-16,10.3,10.53,10.27,10.27,93507,10.3,10.53,10.27,10.27,93507,0.0,1.0
2025-10-17,10.31,10.43,10.3,10.35,163128,10.31,10.43,10.3,10.35,163128,0.0,1.0
2025-10-20,10.36,10.4,10.36,10.4,2143,10.36,10.4,10.36,10.4,2143,0.0,1.0
2025-10-21,10.47,10.47,10.31,10.35,2951,10.47,10.47,10.31,10.35,2951,0.0,1.0
2025-10-22,10.47,10.49,10.47,10.47,1167,10.47,10.49,10.47,10.47,1167,0.0,1.0
2025-10-23,10.4113,10.55,10.32,10.4,2980,10.4113,10.55,10.32,10.4,2980,0.0,1.0
2025-10-24,10.33,10.3761,10.31,10.3761,5564,10.33,10.3761,10.31,10.3761,5564,0.0,1.0
2025-10-27,10.37,10.4,10.31,10.31,3488,10.37,10.4,10.31,10.31,3488,0.0,1.0
2025-10-28,10.31,10.37,10.31,10.37,1168,10.31,10.37,10.31,10.37,1168,0.0,1.0
2025-10-29,10.43,10.43,10.31,10.3101,11069,10.43,10.43,10.31,10.3101,11069,0.0,1.0
2025-10-30,10.39,10.4193,10.29,10.355,1647,10.39,10.4193,10.29,10.355,1647,0.0,1.0
2025-10-31,10.3,10.3144,10.29,10.3,1032,10.3,10.3144,10.29,10.3,1032,0.0,1.0
2025-11-03,10.3,10.36,10.3,10.3,1188,10.3,10.36,10.3,10.3,1188,0.0,1.0
2025-11-04,10.32,10.32,10.3,10.3,52148,10.32,10.32,10.3,10.3,52148,0.0,1.0
2025-11-05,10.35,10.35,10.3,10.3,132016,10.35,10.35,10.3,10.3,132016,0.0,1.0
2025-11-06,10.3501,10.3501,10.35,10.35,918,10.3501,10.3501,10.35,10.35,918,0.0,1.0
2025-11-07,10.35,10.36,10.35,10.35,2956,10.35,10.36,10.35,10.35,2956,0.0,1.0
2025-11-10,10.35,10.3501,10.35,10.35,576,10.35,10.3501,10.35,10.35,576,0.0,1.0
2025-11-11,10.3401,10.35,10.3401,10.35,1750,10.3401,10.35,10.3401,10.35,1750,0.0,1.0
2025-11-12,10.34,10.34,10.34,10.34,2550,10.34,10.34,10.34,10.34,2550,0.0,1.0
2025-11-13,10.33,10.35,10.33,10.34,16584,10.33,10.35,10.33,10.34,16584,0.0,1.0
2025-11-14,10.3301,10.3301,10.3301,10.3301,128,10.3301,10.3301,10.3301,10.3301,128,0.0,1.0
2025-11-17,10.26,10.35,10.26,10.3426,7676,10.26,10.35,10.26,10.3426,7676,0.0,1.0
2025-11-18,10.26,10.27,10.26,10.27,1295,10.26,10.27,10.26,10.27,1295,0.0,1.0
2025-11-19,10.26,10.26,10.26,10.26,264,10.26,10.26,10.26,10.26,264,0.0,1.0
2025-11-20,10.315,10.315,10.315,10.315,226,10.315,10.315,10.315,10.315,226,0.0,1.0
2025-11-21,10.27,10.27,10.26,10.27,4230,10.27,10.27,10.26,10.27,4230,0.0,1.0
2025-11-24,10.27,10.27,10.27,10.27,96,10.27,10.27,10.27,10.27,96,0.0,1.0
2025-11-25,10.27,10.385,10.27,10.27,1538,10.27,10.385,10.27,10.27,1538,0.0,1.0
2025-11-26,10.27,10.3249,10.27,10.3249,5693,10.27,10.3249,10.27,10.3249,5693,0.0,1.0