date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-08-21,10.12,10.18,10.12,10.13,16463870,10.12,10.18,10.12,10.13,16463870,0.0,1.0
2025-08-22,10.135,10.15,10.12,10.12,1531699,10.135,10.15,10.12,10.12,1531699,0.0,1.0
2025-08-25,10.13,10.16,10.12,10.16,346360,10.13,10.16,10.12,10.16,346360,0.0,1.0
2025-08-26,10.135,10.16,10.13,10.13,463559,10.135,10.16,10.13,10.13,463559,0.0,1.0
2025-08-27,10.14,10.15,10.13,10.14,814594,10.14,10.15,10.13,10.14,814594,0.0,1.0
2025-08-28,10.15,10.16,10.13,10.14,286779,10.15,10.16,10.13,10.14,286779,0.0,1.0
2025-08-29,10.14,10.19,10.13,10.14,227400,10.14,10.19,10.13,10.14,227400,0.0,1.0
2025-09-02,10.1,10.14,10.09,10.12,432687,10.1,10.14,10.09,10.12,432687,0.0,1.0
2025-09-03,10.125,10.135,10.1,10.1,817321,10.125,10.135,10.1,10.1,817321,0.0,1.0
2025-09-04,10.1,10.15,10.1,10.15,61706,10.1,10.15,10.1,10.15,61706,0.0,1.0
2025-09-05,10.11,10.12,10.1,10.12,114289,10.11,10.12,10.1,10.12,114289,0.0,1.0
2025-09-08,10.12,10.13,10.1,10.11,233239,10.12,10.13,10.1,10.11,233239,0.0,1.0
2025-09-09,10.14,10.14,10.11,10.12,433680,10.14,10.14,10.11,10.12,433680,0.0,1.0
2025-09-10,10.11,10.15,10.105,10.12,291272,10.11,10.15,10.105,10.12,291272,0.0,1.0
2025-09-11,10.165,10.17,10.12,10.13,128248,10.165,10.17,10.12,10.13,128248,0.0,1.0
2025-09-12,10.16,10.19,10.14,10.17,25032,10.16,10.19,10.14,10.17,25032,0.0,1.0
2025-09-15,10.15,10.17,10.14,10.15,348493,10.15,10.17,10.14,10.15,348493,0.0,1.0
2025-09-16,10.17,10.17,10.13,10.13,56027,10.17,10.17,10.13,10.13,56027,0.0,1.0
2025-09-17,10.165,10.17,10.15,10.15,45423,10.165,10.17,10.15,10.15,45423,0.0,1.0
2025-09-18,10.17,10.18,10.15,10.18,111566,10.17,10.18,10.15,10.18,111566,0.0,1.0
2025-09-19,10.19,10.19,10.15,10.15,306267,10.19,10.19,10.15,10.15,306267,0.0,1.0
2025-09-22,10.17,10.18,10.1522,10.18,5747,10.17,10.18,10.1522,10.18,5747,0.0,1.0
2025-09-23,10.19,10.65,10.155,10.39,12559,10.19,10.65,10.155,10.39,12559,0.0,1.0
2025-09-24,10.17,10.19,10.17,10.175,32701,10.17,10.19,10.17,10.175,32701,0.0,1.0
2025-09-25,10.17,10.18,10.16,10.17,13445,10.17,10.18,10.16,10.17,13445,0.0,1.0
2025-09-26,10.2,10.2,10.16,10.16,155652,10.2,10.2,10.16,10.16,155652,0.0,1.0
2025-09-29,10.2,10.22,10.175,10.1765,21097,10.2,10.22,10.175,10.1765,21097,0.0,1.0
2025-09-30,10.185,10.22,10.17,10.22,7631,10.185,10.22,10.17,10.22,7631,0.0,1.0
2025-10-01,10.22,10.25,10.1559,10.16,476041,10.22,10.25,10.1559,10.16,476041,0.0,1.0
2025-10-02,10.27,10.3,10.2,10.21,102363,10.27,10.3,10.2,10.21,102363,0.0,1.0
2025-10-03,10.27,10.29,10.2288,10.2476,90342,10.27,10.29,10.2288,10.2476,90342,0.0,1.0
2025-10-06,10.35,10.35,10.255,10.27,215858,10.35,10.35,10.255,10.27,215858,0.0,1.0
2025-10-07,10.3,10.4,10.27,10.36,35643,10.3,10.4,10.27,10.36,35643,0.0,1.0
2025-10-08,10.4,10.4,10.275,10.29,708533,10.4,10.4,10.275,10.29,708533,0.0,1.0
2025-10-09,10.42,10.43,10.35,10.4,709171,10.42,10.43,10.35,10.4,709171,0.0,1.0
2025-10-10,10.53,10.54,10.41,10.4999,655623,10.53,10.54,10.41,10.4999,655623,0.0,1.0
2025-10-13,10.575,10.6,10.465,10.53,958434,10.575,10.6,10.465,10.53,958434,0.0,1.0
2025-10-14,10.565,10.67,10.55,10.55,490320,10.565,10.67,10.55,10.55,490320,0.0,1.0
2025-10-15,10.55,10.56,10.51,10.55,42777,10.55,10.56,10.51,10.55,42777,0.0,1.0
2025-10-16,10.5,10.56,10.455,10.56,70375,10.5,10.56,10.455,10.56,70375,0.0,1.0
2025-10-17,10.44,10.48,10.32,10.45,290451,10.44,10.48,10.32,10.45,290451,0.0,1.0
2025-10-20,10.56,10.57,10.4,10.45,460308,10.56,10.57,10.4,10.45,460308,0.0,1.0
2025-10-21,10.51,10.57,10.5,10.5,153955,10.51,10.57,10.5,10.5,153955,0.0,1.0
2025-10-22,10.48,10.49,10.45,10.45,102255,10.48,10.49,10.45,10.45,102255,0.0,1.0
2025-10-23,10.48,10.5,10.4464,10.46,15863,10.48,10.5,10.4464,10.46,15863,0.0,1.0
2025-10-24,10.53,10.55,10.45,10.45,103969,10.53,10.55,10.45,10.45,103969,0.0,1.0
2025-10-27,10.6,10.64,10.55,10.55,853174,10.6,10.64,10.55,10.55,853174,0.0,1.0
2025-10-28,10.62,10.63,10.56,10.58,50541,10.62,10.63,10.56,10.58,50541,0.0,1.0
2025-10-29,10.54,10.6399,10.54,10.6399,155729,10.54,10.6399,10.54,10.6399,155729,0.0,1.0
2025-10-30,10.52,10.6,10.52,10.54,6241,10.52,10.6,10.52,10.54,6241,0.0,1.0
2025-10-31,10.53,10.6,10.52,10.6,5131,10.53,10.6,10.52,10.6,5131,0.0,1.0
2025-11-03,10.51,10.535,10.51,10.52,10609,10.51,10.535,10.51,10.52,10609,0.0,1.0
2025-11-04,10.5,10.6,10.48,10.55,140696,10.5,10.6,10.48,10.55,140696,0.0,1.0
2025-11-05,10.515,10.55,10.5,10.5,25723,10.515,10.55,10.5,10.5,25723,0.0,1.0
2025-11-06,10.48,10.515,10.46,10.49,40653,10.48,10.515,10.46,10.49,40653,0.0,1.0
2025-11-07,10.44,10.45,10.33,10.45,634888,10.44,10.45,10.33,10.45,634888,0.0,1.0
2025-11-10,10.43,10.46,10.4,10.45,5119,10.43,10.46,10.4,10.45,5119,0.0,1.0
2025-11-11,10.43,10.45,10.3701,10.44,245154,10.43,10.45,10.3701,10.44,245154,0.0,1.0
2025-11-12,10.46,10.46,10.4,10.4,21375,10.46,10.46,10.4,10.4,21375,0.0,1.0
2025-11-13,10.44,10.46,10.4,10.4,93158,10.44,10.46,10.4,10.4,93158,0.0,1.0
2025-11-14,10.4,10.43,10.36,10.36,188985,10.4,10.43,10.36,10.36,188985,0.0,1.0
2025-11-17,10.39,10.4316,10.36,10.4316,235363,10.39,10.4316,10.36,10.4316,235363,0.0,1.0
2025-11-18,10.39,10.4,10.36,10.38,73307,10.39,10.4,10.36,10.38,73307,0.0,1.0
2025-11-19,10.36,10.4,10.35,10.4,18102,10.36,10.4,10.35,10.4,18102,0.0,1.0
2025-11-20,10.37,10.4,10.3543,10.3543,172901,10.37,10.4,10.3543,10.3543,172901,0.0,1.0
2025-11-21,10.37,10.37,10.35,10.36,16722,10.37,10.37,10.35,10.36,16722,0.0,1.0
2025-11-24,10.39,10.39,10.34,10.34,593607,10.39,10.39,10.34,10.34,593607,0.0,1.0
2025-11-25,10.38,10.38,10.36,10.36,21753,10.38,10.38,10.36,10.36,21753,0.0,1.0
2025-11-26,10.37,10.37,10.34,10.37,154629,10.37,10.37,10.34,10.37,154629,0.0,1.0