date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-10-13,10.14,10.15,10.11,10.15,132454,10.14,10.15,10.11,10.15,132454,0.0,1.0
2025-10-14,10.1558,10.23,10.1332,10.1499,151146,10.1558,10.23,10.1332,10.1499,151146,0.0,1.0
2025-10-15,10.3,10.39,10.15,10.15,1284362,10.3,10.39,10.15,10.15,1284362,0.0,1.0
2025-10-16,10.22,10.27,10.17,10.27,532319,10.22,10.27,10.17,10.27,532319,0.0,1.0
2025-10-17,10.255,10.27,10.24,10.25,13001,10.255,10.27,10.24,10.25,13001,0.0,1.0
2025-10-20,10.27,10.28,10.22,10.28,300849,10.27,10.28,10.22,10.28,300849,0.0,1.0
2025-10-21,10.25,10.27,10.25,10.27,2355,10.25,10.27,10.25,10.27,2355,0.0,1.0
2025-10-22,10.27,10.28,10.235,10.28,6810,10.27,10.28,10.235,10.28,6810,0.0,1.0
2025-10-23,10.25,10.25,10.21,10.24,32088,10.25,10.25,10.21,10.24,32088,0.0,1.0
2025-10-24,10.26,10.2773,10.25,10.262,67979,10.26,10.2773,10.25,10.262,67979,0.0,1.0
2025-10-27,10.36,10.36,10.26,10.29,187008,10.36,10.36,10.26,10.29,187008,0.0,1.0
2025-10-28,10.35,10.36,10.34,10.36,18685,10.35,10.36,10.34,10.36,18685,0.0,1.0
2025-10-29,10.36,10.36,10.33,10.33,6491,10.36,10.36,10.33,10.33,6491,0.0,1.0
2025-10-30,10.33,10.36,10.33,10.36,4194,10.33,10.36,10.33,10.36,4194,0.0,1.0
2025-10-31,10.32,10.3301,10.3075,10.33,20442,10.32,10.3301,10.3075,10.33,20442,0.0,1.0
2025-11-03,10.32,10.35,10.32,10.35,1330,10.32,10.35,10.32,10.35,1330,0.0,1.0
2025-11-04,10.3,10.32,10.3,10.32,55815,10.3,10.32,10.3,10.32,55815,0.0,1.0
2025-11-05,10.32,10.36,10.31,10.36,4984,10.32,10.36,10.31,10.36,4984,0.0,1.0
2025-11-06,10.36,10.36,10.36,10.36,247,10.36,10.36,10.36,10.36,247,0.0,1.0
2025-11-07,10.3,10.3,10.3,10.3,285,10.3,10.3,10.3,10.3,285,0.0,1.0
2025-11-10,10.3,10.3,10.3,10.3,98,10.3,10.3,10.3,10.3,98,0.0,1.0
2025-11-11,10.333,10.333,10.333,10.333,221,10.333,10.333,10.333,10.333,221,0.0,1.0
2025-11-12,10.29,10.3,10.29,10.3,8359,10.29,10.3,10.29,10.3,8359,0.0,1.0
2025-11-13,10.29,10.3188,10.29,10.3188,350,10.29,10.3188,10.29,10.3188,350,0.0,1.0
2025-11-14,10.325,10.3285,10.29,10.29,425,10.325,10.3285,10.29,10.29,425,0.0,1.0
2025-11-17,10.325,10.325,10.29,10.29,707,10.325,10.325,10.29,10.29,707,0.0,1.0
2025-11-18,10.29,10.29,10.29,10.29,108,10.29,10.29,10.29,10.29,108,0.0,1.0
2025-11-19,10.29,10.29,10.29,10.29,128,10.29,10.29,10.29,10.29,128,0.0,1.0
2025-11-20,10.325,10.325,10.325,10.325,3100,10.325,10.325,10.325,10.325,3100,0.0,1.0
2025-11-21,10.325,10.325,10.325,10.325,0,10.325,10.325,10.325,10.325,0,0.0,1.0
2025-11-24,10.26,10.26,10.26,10.26,1315,10.26,10.26,10.26,10.26,1315,0.0,1.0
2025-11-25,10.261,10.261,10.26,10.26,483,10.261,10.261,10.26,10.26,483,0.0,1.0
2025-11-26,10.26,10.26,10.26,10.26,207,10.26,10.26,10.26,10.26,207,0.0,1.0