date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-09-22,10.09,10.13,10.09,10.13,37598,10.09,10.13,10.09,10.13,37598,0.0,1.0
2025-09-23,10.13,10.13,10.105,10.11,158300,10.13,10.13,10.105,10.11,158300,0.0,1.0
2025-09-24,10.129,10.14,10.1223,10.14,162695,10.129,10.14,10.1223,10.14,162695,0.0,1.0
2025-09-25,10.13,10.15,10.11,10.13,126860,10.13,10.15,10.11,10.13,126860,0.0,1.0
2025-09-26,10.14,10.14,10.1156,10.1156,49173,10.14,10.14,10.1156,10.1156,49173,0.0,1.0
2025-09-29,10.13,10.15,10.126,10.15,7059,10.13,10.15,10.126,10.15,7059,0.0,1.0
2025-09-30,10.15,10.15,10.12,10.15,7764,10.15,10.15,10.12,10.15,7764,0.0,1.0
2025-10-01,10.13,10.14,10.12,10.12,7025,10.13,10.14,10.12,10.12,7025,0.0,1.0
2025-10-02,10.155,10.18,10.11,10.11,235958,10.155,10.18,10.11,10.11,235958,0.0,1.0
2025-10-03,10.155,10.16,10.14,10.15,167479,10.155,10.16,10.14,10.15,167479,0.0,1.0
2025-10-06,10.17,10.17,10.16,10.16,28212,10.17,10.17,10.16,10.16,28212,0.0,1.0
2025-10-07,10.21,10.22,10.18,10.19,47664,10.21,10.22,10.18,10.19,47664,0.0,1.0
2025-10-08,10.22,10.23,10.2,10.2,17382,10.22,10.23,10.2,10.2,17382,0.0,1.0
2025-10-09,10.24,10.24,10.19,10.2,166130,10.24,10.24,10.19,10.2,166130,0.0,1.0
2025-10-10,10.24,10.2448,10.22,10.24,22040,10.24,10.2448,10.22,10.24,22040,0.0,1.0
2025-10-13,10.25,10.25,10.24,10.25,31352,10.25,10.25,10.24,10.25,31352,0.0,1.0
2025-10-14,10.35,10.35,10.2395,10.2395,130785,10.35,10.35,10.2395,10.2395,130785,0.0,1.0
2025-10-15,10.34,10.35,10.3,10.3,51214,10.34,10.35,10.3,10.3,51214,0.0,1.0
2025-10-16,10.29,10.34,10.29,10.31,329709,10.29,10.34,10.29,10.31,329709,0.0,1.0
2025-10-17,10.3,10.33,10.29,10.3,46713,10.3,10.33,10.29,10.3,46713,0.0,1.0
2025-10-20,10.385,10.465,10.25,10.25,415977,10.385,10.465,10.25,10.25,415977,0.0,1.0
2025-10-21,10.32,10.37,10.3,10.3,118717,10.32,10.37,10.3,10.3,118717,0.0,1.0
2025-10-22,10.3,10.32,10.3,10.3002,124019,10.3,10.32,10.3,10.3002,124019,0.0,1.0
2025-10-23,10.33,10.33,10.3,10.31,178008,10.33,10.33,10.3,10.31,178008,0.0,1.0
2025-10-24,10.35,10.39,10.2801,10.2801,226054,10.35,10.39,10.2801,10.2801,226054,0.0,1.0
2025-10-27,10.39,10.45,10.345,10.375,461895,10.39,10.45,10.345,10.375,461895,0.0,1.0
2025-10-28,10.4,10.4,10.35,10.35,305411,10.4,10.4,10.35,10.35,305411,0.0,1.0
2025-10-29,10.38,10.38,10.35,10.38,183160,10.38,10.38,10.35,10.38,183160,0.0,1.0
2025-10-30,10.34,10.3573,10.33,10.3573,37560,10.34,10.3573,10.33,10.3573,37560,0.0,1.0
2025-10-31,10.32,10.36,10.31,10.335,42011,10.32,10.36,10.31,10.335,42011,0.0,1.0
2025-11-03,10.33,10.36,10.31,10.33,48773,10.33,10.36,10.31,10.33,48773,0.0,1.0
2025-11-04,10.315,10.33,10.31,10.315,40518,10.315,10.33,10.31,10.315,40518,0.0,1.0
2025-11-05,10.34,10.34,10.31,10.311,145712,10.34,10.34,10.31,10.311,145712,0.0,1.0
2025-11-06,10.35,10.35,10.3,10.3,41399,10.35,10.35,10.3,10.3,41399,0.0,1.0
2025-11-07,10.29,10.3,10.26,10.3,16668,10.29,10.3,10.26,10.3,16668,0.0,1.0
2025-11-10,10.3001,10.3001,10.3,10.3,16099,10.3001,10.3001,10.3,10.3,16099,0.0,1.0
2025-11-11,10.31,10.31,10.29,10.31,5917,10.31,10.31,10.29,10.31,5917,0.0,1.0
2025-11-12,10.31,10.31,10.27,10.27,3159,10.31,10.31,10.27,10.27,3159,0.0,1.0
2025-11-13,10.24,10.285,10.1136,10.28,110996,10.24,10.285,10.1136,10.28,110996,0.0,1.0
2025-11-14,10.2,10.26,10.2,10.24,27475,10.2,10.26,10.2,10.24,27475,0.0,1.0
2025-11-17,10.2,10.24,10.2,10.24,230025,10.2,10.24,10.2,10.24,230025,0.0,1.0
2025-11-18,10.19,10.24,10.19,10.24,156832,10.19,10.24,10.19,10.24,156832,0.0,1.0
2025-11-19,10.19,10.2,10.18,10.2,4672,10.19,10.2,10.18,10.2,4672,0.0,1.0
2025-11-20,10.18,10.2,10.18,10.19,29036,10.18,10.2,10.18,10.19,29036,0.0,1.0
2025-11-21,10.195,10.2,10.19,10.2,12426,10.195,10.2,10.19,10.2,12426,0.0,1.0
2025-11-24,10.25,10.25,10.19,10.19,287827,10.25,10.25,10.19,10.19,287827,0.0,1.0
2025-11-25,10.24,10.29,10.24,10.25,15210,10.24,10.29,10.24,10.25,15210,0.0,1.0
2025-11-26,10.27,10.28,10.23,10.28,822,10.27,10.28,10.23,10.28,822,0.0,1.0