date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-09-09,10.0,10.0,10.0,10.0,0,10.0,10.0,10.0,10.0,0,0.0,1.0
2025-09-10,10.045,10.07,10.03,10.04,12421644,10.045,10.07,10.03,10.04,12421644,0.0,1.0
2025-09-11,10.04,10.06,10.02,10.06,1902414,10.04,10.06,10.02,10.06,1902414,0.0,1.0
2025-09-12,10.05,10.06,10.035,10.06,650882,10.05,10.06,10.035,10.06,650882,0.0,1.0
2025-09-15,10.04,10.06,10.03,10.03,192033,10.04,10.06,10.03,10.03,192033,0.0,1.0
2025-09-16,10.04,10.05,10.03,10.05,119520,10.04,10.05,10.03,10.05,119520,0.0,1.0
2025-09-17,10.035,10.046,10.02,10.02,139851,10.035,10.046,10.02,10.02,139851,0.0,1.0
2025-09-18,10.05,10.055,10.03,10.04,61611,10.05,10.055,10.03,10.04,61611,0.0,1.0
2025-09-19,10.06,10.07,10.04,10.05,219159,10.06,10.07,10.04,10.05,219159,0.0,1.0
2025-09-22,10.08,10.1,10.05,10.05,274710,10.08,10.1,10.05,10.05,274710,0.0,1.0
2025-09-23,10.08,10.0921,10.08,10.08,28375,10.08,10.0921,10.08,10.08,28375,0.0,1.0
2025-09-24,10.1,10.1,10.09,10.1,127575,10.1,10.1,10.09,10.1,127575,0.0,1.0
2025-09-25,10.09,10.1,10.08,10.1,6884,10.09,10.1,10.08,10.1,6884,0.0,1.0
2025-09-26,10.34,10.36,10.09,10.09,774340,10.34,10.36,10.09,10.09,774340,0.0,1.0
2025-09-29,10.27,10.27,10.21,10.21,20143,10.27,10.27,10.21,10.21,20143,0.0,1.0
2025-09-30,10.225,10.3,10.225,10.3,8700,10.225,10.3,10.225,10.3,8700,0.0,1.0
2025-10-01,10.24,10.28,10.225,10.2444,54022,10.24,10.28,10.225,10.2444,54022,0.0,1.0
2025-10-02,10.2,10.2286,10.2,10.2286,10732,10.2,10.2286,10.2,10.2286,10732,0.0,1.0
2025-10-03,10.225,10.24,10.2,10.24,72960,10.225,10.24,10.2,10.24,72960,0.0,1.0
2025-10-06,10.26,10.2607,10.2,10.21,181434,10.26,10.2607,10.2,10.21,181434,0.0,1.0
2025-10-07,10.28,10.2898,10.26,10.27,10533,10.28,10.2898,10.26,10.27,10533,0.0,1.0
2025-10-08,10.25,10.26,10.2301,10.26,54876,10.25,10.26,10.2301,10.26,54876,0.0,1.0
2025-10-09,10.295,10.3,10.2232,10.2438,376971,10.295,10.3,10.2232,10.2438,376971,0.0,1.0
2025-10-10,10.33,10.33,10.28,10.28,223583,10.33,10.33,10.28,10.28,223583,0.0,1.0
2025-10-13,10.3,10.33,10.3,10.33,36699,10.3,10.33,10.3,10.33,36699,0.0,1.0
2025-10-14,10.33,10.33,10.3069,10.33,9236,10.33,10.33,10.3069,10.33,9236,0.0,1.0
2025-10-15,10.32,10.335,10.31,10.32,54855,10.32,10.335,10.31,10.32,54855,0.0,1.0
2025-10-16,10.3,10.35,10.28,10.28,117901,10.3,10.35,10.28,10.28,117901,0.0,1.0
2025-10-17,10.24,10.35,10.2,10.3,293662,10.24,10.35,10.2,10.3,293662,0.0,1.0
2025-10-20,10.26,10.28,10.2446,10.28,58213,10.26,10.28,10.2446,10.28,58213,0.0,1.0
2025-10-21,10.27,10.28,10.25,10.25,22411,10.27,10.28,10.25,10.25,22411,0.0,1.0
2025-10-22,10.29,10.35,10.2501,10.35,58023,10.29,10.35,10.2501,10.35,58023,0.0,1.0
2025-10-23,10.29,10.301,10.27,10.27,82911,10.29,10.301,10.27,10.27,82911,0.0,1.0
2025-10-24,10.29,10.29,10.26,10.2666,4657,10.29,10.29,10.26,10.2666,4657,0.0,1.0
2025-10-27,10.3,10.32,10.26,10.28,5482,10.3,10.32,10.26,10.28,5482,0.0,1.0
2025-10-28,10.31,10.3214,10.25,10.3001,64418,10.31,10.3214,10.25,10.3001,64418,0.0,1.0
2025-10-29,10.36,10.37,10.3,10.3,10984,10.36,10.37,10.3,10.3,10984,0.0,1.0
2025-10-30,10.315,10.3478,10.315,10.3389,11495,10.315,10.3478,10.315,10.3389,11495,0.0,1.0
2025-10-31,10.35,10.38,10.32,10.33,22017,10.35,10.38,10.32,10.33,22017,0.0,1.0
2025-11-03,10.39,10.39,10.33,10.37,116310,10.39,10.39,10.33,10.37,116310,0.0,1.0
2025-11-04,10.35,10.395,10.315,10.36,129403,10.35,10.395,10.315,10.36,129403,0.0,1.0
2025-11-05,10.35,10.365,10.31,10.3232,109343,10.35,10.365,10.31,10.3232,109343,0.0,1.0
2025-11-06,10.335,10.37,10.3186,10.33,33585,10.335,10.37,10.3186,10.33,33585,0.0,1.0
2025-11-07,10.32,10.51,10.3,10.51,145317,10.32,10.51,10.3,10.51,145317,0.0,1.0
2025-11-10,10.32,10.3386,10.3,10.3386,58428,10.32,10.3386,10.3,10.3386,58428,0.0,1.0
2025-11-11,10.32,10.3451,10.3,10.34,16848,10.32,10.3451,10.3,10.34,16848,0.0,1.0
2025-11-12,10.3,10.44,10.3,10.44,25407,10.3,10.44,10.3,10.44,25407,0.0,1.0
2025-11-13,10.3,10.414,10.3,10.414,5405,10.3,10.414,10.3,10.414,5405,0.0,1.0
2025-11-14,10.35,11.0,10.3,10.3,2083,10.35,11.0,10.3,10.3,2083,0.0,1.0
2025-11-17,10.3,10.355,10.3,10.33,2551,10.3,10.355,10.3,10.33,2551,0.0,1.0
2025-11-18,10.28,10.3306,10.255,10.3306,30215,10.28,10.3306,10.255,10.3306,30215,0.0,1.0
2025-11-19,10.28,10.355,10.255,10.2682,7802,10.28,10.355,10.255,10.2682,7802,0.0,1.0
2025-11-20,10.23,10.365,10.23,10.3101,4570,10.23,10.365,10.23,10.3101,4570,0.0,1.0
2025-11-21,10.26,10.29,10.25,10.29,13864,10.26,10.29,10.25,10.29,13864,0.0,1.0
2025-11-24,10.25,10.37,10.24,10.37,57929,10.25,10.37,10.24,10.37,57929,0.0,1.0
2025-11-25,10.25,10.2932,10.2286,10.24,13014,10.25,10.2932,10.2286,10.24,13014,0.0,1.0
2025-11-26,10.24,10.3082,10.23,10.25,13136,10.24,10.3082,10.23,10.25,13136,0.0,1.0