date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-09-18,14.7472,14.9251,14.699,14.92,10053,14.7472,14.9251,14.699,14.92,10053,0.0,1.0
2025-09-19,14.6813,14.9392,14.37,14.69,17346,14.6813,14.9392,14.37,14.69,17346,0.0,1.0
2025-09-22,14.4563,14.82,14.3,14.82,64412,14.4563,14.82,14.3,14.82,64412,0.0,1.0
2025-09-23,14.405,14.449,14.1,14.37,154216,14.405,14.449,14.1,14.37,154216,0.0,1.0
2025-09-24,14.4203,14.68,14.36,14.42,197237,14.4203,14.68,14.36,14.42,197237,0.0,1.0
2025-09-25,14.45,14.69,14.13,14.69,416909,14.45,14.69,14.13,14.69,416909,0.0,1.0
2025-09-26,13.5022,13.8603,13.18,13.77,323709,13.5022,13.8603,13.18,13.77,323709,0.0,1.0
2025-09-29,13.5294,13.56,13.13,13.55,313036,13.5294,13.56,13.13,13.55,313036,0.0,1.0
2025-09-30,13.9,13.93,13.4301,13.48,131212,13.9,13.93,13.4301,13.48,131212,0.0,1.0
2025-10-01,13.5405,13.73,13.35,13.73,197984,13.5405,13.73,13.35,13.73,197984,0.0,1.0
2025-10-02,13.5136,13.64,13.31,13.64,177860,13.5136,13.64,13.31,13.64,177860,0.0,1.0
2025-10-03,13.4852,13.71,13.33,13.71,91438,13.4852,13.71,13.33,13.71,91438,0.0,1.0
2025-10-06,13.3337,13.47,13.13,13.47,131964,13.3337,13.47,13.13,13.47,131964,0.0,1.0
2025-10-07,13.4277,13.5399,13.13,13.27,181619,13.4277,13.5399,13.13,13.27,181619,0.0,1.0
2025-10-08,13.43,13.46,13.33,13.42,125232,13.43,13.46,13.33,13.42,125232,0.0,1.0
2025-10-09,14.24,14.269,13.872103,13.95,248624,14.24,14.269,13.872103,13.95,248624,0.0,1.0
2025-10-10,13.85,14.39,13.81,14.27,212599,13.85,14.39,13.81,14.27,212599,0.0,1.0
2025-10-13,13.95,13.9953,13.66,13.86,54142,13.95,13.9953,13.66,13.86,54142,0.0,1.0
2025-10-14,14.29,14.34,14.03,14.03,148546,14.29,14.34,14.03,14.03,148546,0.0,1.0
2025-10-15,14.56,14.83,14.28,14.28,187243,14.56,14.83,14.28,14.28,187243,0.0,1.0
2025-10-16,13.6513,14.6137,13.54,14.6137,165230,13.6513,14.6137,13.54,14.6137,165230,0.0,1.0
2025-10-17,13.9697,14.01,13.73,13.73,67415,13.9697,14.01,13.73,13.73,67415,0.0,1.0
2025-10-20,13.9527,14.03,13.81,13.95,70887,13.9527,14.03,13.81,13.95,70887,0.0,1.0
2025-10-21,13.9997,14.17,13.9404,13.96,37667,13.9997,14.17,13.9404,13.96,37667,0.0,1.0
2025-10-22,14.1809,14.43,13.8507,13.94,77543,14.1809,14.43,13.8507,13.94,77543,0.0,1.0
2025-10-23,14.12,14.18,13.9,14.1507,42690,14.12,14.18,13.9,14.1507,42690,0.0,1.0
2025-10-24,13.815,14.11,13.75,14.01,75037,13.815,14.11,13.75,14.01,75037,0.0,1.0
2025-10-27,13.7462,13.78,13.6,13.77,58223,13.7462,13.78,13.6,13.77,58223,0.0,1.0
2025-10-28,13.575,13.76,13.47,13.69,66078,13.575,13.76,13.47,13.69,66078,0.0,1.0
2025-10-29,13.2009,13.43,13.1338,13.4,126692,13.2009,13.43,13.1338,13.4,126692,0.0,1.0
2025-10-30,13.4436,13.505,13.18,13.26,101022,13.4436,13.505,13.18,13.26,101022,0.0,1.0
2025-10-31,13.2145,13.44,13.15,13.3,235158,13.2145,13.44,13.15,13.3,235158,0.0,1.0
2025-11-03,13.6836,13.7194,13.13,13.25,55959,13.6836,13.7194,13.13,13.25,55959,0.0,1.0
2025-11-04,14.054,14.06,13.72,13.78,88545,14.054,14.06,13.72,13.78,88545,0.0,1.0
2025-11-05,13.8878,14.17,13.68,13.97,106584,13.8878,14.17,13.68,13.97,106584,0.0,1.0
2025-11-06,13.5141,13.57,13.1093,13.57,133253,13.5141,13.57,13.1093,13.57,133253,0.0,1.0
2025-11-07,13.495,13.9,13.46,13.65,49881,13.495,13.9,13.46,13.65,49881,0.0,1.0
2025-11-10,13.2903,13.38,13.11,13.38,91219,13.2903,13.38,13.11,13.38,91219,0.0,1.0
2025-11-11,13.25,13.37,13.23,13.36,27027,13.25,13.37,13.23,13.36,27027,0.0,1.0
2025-11-12,13.2372,13.3752,13.2,13.21,35341,13.2372,13.3752,13.2,13.21,35341,0.0,1.0
2025-11-13,13.5662,13.5832,13.17,13.31,54501,13.5662,13.5832,13.17,13.31,54501,0.0,1.0
2025-11-14,13.51,13.63,13.265,13.63,131436,13.51,13.63,13.265,13.63,131436,0.0,1.0
2025-11-17,13.1655,13.51,13.065,13.51,60976,13.1655,13.51,13.065,13.51,60976,0.0,1.0
2025-11-18,12.6611,13.34,12.65,13.14,83395,12.6611,13.34,12.65,13.14,83395,0.0,1.0
2025-11-19,12.55,12.67,12.09,12.67,121131,12.55,12.67,12.09,12.67,121131,0.0,1.0
2025-11-20,12.5865,12.9,12.54,12.58,78067,12.5865,12.9,12.54,12.58,78067,0.0,1.0
2025-11-21,12.7379,12.9199,12.57,12.65,57771,12.7379,12.9199,12.57,12.65,57771,0.0,1.0
2025-11-24,12.8,12.8,12.27,12.72,91234,12.8,12.8,12.27,12.72,91234,0.0,1.0
2025-11-25,12.59,12.6599,12.36,12.4,43545,12.59,12.6599,12.36,12.4,43545,0.0,1.0
2025-11-26,12.9929,13.0881,12.6384,12.66,69197,12.9929,13.0881,12.6384,12.66,69197,0.0,1.0