date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-09-04,10.01,10.075,10.01,10.02,11201587,10.01,10.075,10.01,10.02,11201587,0.0,1.0
2025-09-05,10.02,10.04,10.01,10.02,668929,10.02,10.04,10.01,10.02,668929,0.0,1.0
2025-09-08,10.045,10.08,10.03,10.05,1075351,10.045,10.08,10.03,10.05,1075351,0.0,1.0
2025-09-09,10.06,10.08,10.03,10.03,257974,10.06,10.08,10.03,10.03,257974,0.0,1.0
2025-09-10,10.0699,10.07,10.06,10.06,87504,10.0699,10.07,10.06,10.06,87504,0.0,1.0
2025-09-11,10.08,10.08,10.05,10.05,168203,10.08,10.08,10.05,10.05,168203,0.0,1.0
2025-09-12,10.07,10.08,10.065,10.08,32793,10.07,10.08,10.065,10.08,32793,0.0,1.0
2025-09-15,10.07,10.08,10.07,10.08,26237,10.07,10.08,10.07,10.08,26237,0.0,1.0
2025-09-16,10.1,10.1,10.07,10.07,195814,10.1,10.1,10.07,10.07,195814,0.0,1.0
2025-09-17,10.1,10.105,10.08,10.08,219430,10.1,10.105,10.08,10.08,219430,0.0,1.0
2025-09-18,10.135,10.135,10.1,10.1,204911,10.135,10.135,10.1,10.1,204911,0.0,1.0
2025-09-19,10.1597,10.17,10.14,10.14,171795,10.1597,10.17,10.14,10.14,171795,0.0,1.0
2025-09-22,10.16,10.16,10.145,10.16,661,10.16,10.16,10.145,10.16,661,0.0,1.0
2025-09-23,10.18,10.18,10.14,10.14,11858,10.18,10.18,10.14,10.14,11858,0.0,1.0
2025-09-24,10.15,10.18,10.135,10.16,42758,10.15,10.18,10.135,10.16,42758,0.0,1.0
2025-09-25,10.145,10.16,10.145,10.146,133154,10.145,10.16,10.145,10.146,133154,0.0,1.0
2025-09-26,10.14,10.15,10.14,10.15,159171,10.14,10.15,10.14,10.15,159171,0.0,1.0
2025-09-29,10.13,10.13,10.12,10.13,30396,10.13,10.13,10.12,10.13,30396,0.0,1.0
2025-09-30,10.135,10.1848,10.13,10.1848,86073,10.135,10.1848,10.13,10.1848,86073,0.0,1.0
2025-10-01,10.12,10.14,10.12,10.14,38947,10.12,10.14,10.12,10.14,38947,0.0,1.0
2025-10-02,10.14,10.14,10.1349,10.1349,670,10.14,10.14,10.1349,10.1349,670,0.0,1.0
2025-10-03,10.14,10.19,10.13,10.13,158763,10.14,10.19,10.13,10.13,158763,0.0,1.0
2025-10-06,10.16,10.16,10.14,10.14,1384,10.16,10.16,10.14,10.14,1384,0.0,1.0
2025-10-07,10.21,10.21,10.16,10.16,42926,10.21,10.21,10.16,10.16,42926,0.0,1.0
2025-10-08,10.23,10.23,10.23,10.23,4131,10.23,10.23,10.23,10.23,4131,0.0,1.0
2025-10-09,10.265,10.3,10.2,10.2,500937,10.265,10.3,10.2,10.2,500937,0.0,1.0
2025-10-10,10.26,10.29,10.25,10.25,5104,10.26,10.29,10.25,10.25,5104,0.0,1.0
2025-10-13,10.25,10.2609,10.24,10.26,119922,10.25,10.2609,10.24,10.26,119922,0.0,1.0
2025-10-14,10.26,10.28,10.25,10.25,14123,10.26,10.28,10.25,10.25,14123,0.0,1.0
2025-10-15,10.2899,10.29,10.2799,10.28,13639,10.2899,10.29,10.2799,10.28,13639,0.0,1.0
2025-10-16,10.26,10.29,10.26,10.29,512610,10.26,10.29,10.26,10.29,512610,0.0,1.0
2025-10-17,10.28,10.28,10.26,10.28,19379,10.28,10.28,10.26,10.28,19379,0.0,1.0
2025-10-20,10.45,10.45,10.3,10.3,195870,10.45,10.45,10.3,10.3,195870,0.0,1.0
2025-10-21,10.4,10.41,10.37,10.37,259129,10.4,10.41,10.37,10.37,259129,0.0,1.0
2025-10-22,10.37,10.45,10.36,10.45,17470,10.37,10.45,10.36,10.45,17470,0.0,1.0
2025-10-23,10.37,10.4,10.35,10.4,7331,10.37,10.4,10.35,10.4,7331,0.0,1.0
2025-10-24,10.37,10.37,10.35,10.35,416,10.37,10.37,10.35,10.35,416,0.0,1.0
2025-10-27,10.36,10.39,10.35,10.38,14120,10.36,10.39,10.35,10.38,14120,0.0,1.0
2025-10-28,10.35,10.38,10.35,10.38,2567,10.35,10.38,10.35,10.38,2567,0.0,1.0
2025-10-29,10.35,10.38,10.35,10.38,2897,10.35,10.38,10.35,10.38,2897,0.0,1.0
2025-10-30,10.35,10.39,10.35,10.35,53587,10.35,10.39,10.35,10.35,53587,0.0,1.0
2025-10-31,10.4001,10.445,10.355,10.4,69907,10.4001,10.445,10.355,10.4,69907,0.0,1.0
2025-11-03,10.33,10.4,10.33,10.4,1469,10.33,10.4,10.33,10.4,1469,0.0,1.0
2025-11-04,10.35,10.46,10.35,10.46,1497,10.35,10.46,10.35,10.46,1497,0.0,1.0
2025-11-05,10.48,10.48,10.33,10.34,40448,10.48,10.48,10.33,10.34,40448,0.0,1.0
2025-11-06,10.48,10.48,10.48,10.48,32,10.48,10.48,10.48,10.48,32,0.0,1.0
2025-11-07,10.48,10.48,10.48,10.48,80,10.48,10.48,10.48,10.48,80,0.0,1.0
2025-11-10,10.48,10.48,10.48,10.48,144,10.48,10.48,10.48,10.48,144,0.0,1.0
2025-11-11,10.48,10.48,10.48,10.48,150,10.48,10.48,10.48,10.48,150,0.0,1.0
2025-11-12,10.48,10.48,10.48,10.48,77,10.48,10.48,10.48,10.48,77,0.0,1.0
2025-11-13,10.49,10.49,10.49,10.49,357,10.49,10.49,10.49,10.49,357,0.0,1.0
2025-11-14,10.3801,10.3801,10.3801,10.3801,100,10.3801,10.3801,10.3801,10.3801,100,0.0,1.0
2025-11-17,10.42,10.42,10.42,10.42,622,10.42,10.42,10.42,10.42,622,0.0,1.0
2025-11-18,10.42,10.43,10.42,10.43,1331,10.42,10.43,10.42,10.43,1331,0.0,1.0
2025-11-19,10.42,10.42,10.42,10.42,375,10.42,10.42,10.42,10.42,375,0.0,1.0
2025-11-20,10.42,10.42,10.42,10.42,29,10.42,10.42,10.42,10.42,29,0.0,1.0
2025-11-21,10.42,10.42,10.42,10.42,19,10.42,10.42,10.42,10.42,19,0.0,1.0
2025-11-24,10.42,10.42,10.42,10.42,1017,10.42,10.42,10.42,10.42,1017,0.0,1.0
2025-11-25,10.42,10.42,10.42,10.42,19,10.42,10.42,10.42,10.42,19,0.0,1.0
2025-11-26,10.42,10.42,10.42,10.42,18,10.42,10.42,10.42,10.42,18,0.0,1.0