date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-09-29,13.1079,13.11,13.0599,13.11,4554,13.1079,13.11,13.0599,13.11,4554,0.0,1.0
2025-09-30,13.09,13.1,13.025,13.1,1623,13.09,13.1,13.025,13.1,1623,0.0,1.0
2025-10-01,13.075,13.075,13.05,13.06,43442,13.075,13.075,13.05,13.06,43442,0.0,1.0
2025-10-02,13.0455,13.05,13.01,13.0484,3047,13.0455,13.05,13.01,13.0484,3047,0.0,1.0
2025-10-03,13.125,13.125,13.1224,13.125,283,13.125,13.125,13.1224,13.125,283,0.0,1.0
2025-10-06,13.115,13.14,13.09,13.09,9209,13.115,13.14,13.09,13.09,9209,0.0,1.0
2025-10-07,13.0635,13.0635,13.05,13.05,1228,13.0635,13.0635,13.05,13.05,1228,0.0,1.0
2025-10-08,13.0646,13.09,13.04,13.04,15780,13.0646,13.09,13.04,13.04,15780,0.0,1.0
2025-10-09,12.9794,12.9794,12.9794,12.9794,22,12.9794,12.9794,12.9794,12.9794,22,0.0,1.0
2025-10-10,12.7918,12.865,12.7918,12.865,4694,12.7918,12.865,12.7918,12.865,4694,0.0,1.0
2025-10-13,12.8528,12.88,12.8528,12.88,398,12.8528,12.88,12.8528,12.88,398,0.0,1.0
2025-10-14,12.983,13.0244,12.983,13.0244,598,12.983,13.0244,12.983,13.0244,598,0.0,1.0
2025-10-15,12.9124,12.9124,12.9124,12.9124,52,12.9124,12.9124,12.9124,12.9124,52,0.0,1.0
2025-10-16,12.731,12.75,12.7053,12.75,1113,12.731,12.75,12.7053,12.75,1113,0.0,1.0
2025-10-17,12.843,12.843,12.8,12.84,1837,12.843,12.843,12.8,12.84,1837,0.0,1.0
2025-10-20,12.9444,12.9444,12.9444,12.9444,31,12.9444,12.9444,12.9444,12.9444,31,0.0,1.0
2025-10-21,13.0714,13.08,13.0714,13.08,2260,13.0714,13.08,13.0714,13.08,2260,0.0,1.0
2025-10-22,13.0168,13.08,13.0168,13.08,602,13.0168,13.08,13.0168,13.08,602,0.0,1.0
2025-10-23,12.9956,12.9956,12.97,12.97,216,12.9956,12.9956,12.97,12.97,216,0.0,1.0
2025-10-24,12.9996,12.9996,12.9996,12.9996,113,12.9996,12.9996,12.9996,12.9996,113,0.0,1.0
2025-10-27,12.9999,13.01,12.9999,13.01,499,12.9999,13.01,12.9999,13.01,499,0.0,1.0
2025-10-28,12.8243,12.84,12.8243,12.84,920,12.8243,12.84,12.8243,12.84,920,0.0,1.0
2025-10-29,12.6528,12.77,12.6528,12.77,6063,12.6528,12.77,12.6528,12.77,6063,0.0,1.0
2025-10-30,12.6953,12.6953,12.6953,12.6953,57,12.6953,12.6953,12.6953,12.6953,57,0.0,1.0
2025-10-31,12.827,12.827,12.765,12.7998,894,12.827,12.827,12.765,12.7998,894,0.0,1.0
2025-11-03,12.7983,12.8,12.76,12.76,883,12.7983,12.8,12.76,12.76,883,0.0,1.0
2025-11-04,12.773,12.773,12.7299,12.75,1076,12.773,12.773,12.7299,12.75,1076,0.0,1.0
2025-11-05,12.7209,12.78,12.7209,12.78,5951,12.7209,12.78,12.7209,12.78,5951,0.0,1.0
2025-11-06,12.6168,12.69,12.6168,12.69,1002,12.6168,12.69,12.6168,12.69,1002,0.0,1.0
2025-11-07,12.7513,12.7513,12.64,12.67,10217,12.7513,12.7513,12.64,12.67,10217,0.0,1.0
2025-11-10,12.82,12.85,12.7188,12.74,10683,12.82,12.85,12.7188,12.74,10683,0.0,1.0
2025-11-11,12.9222,12.93,12.87,12.87,553,12.9222,12.93,12.87,12.87,553,0.0,1.0
2025-11-12,12.9623,12.9988,12.96,12.96,878,12.9623,12.9988,12.96,12.96,878,0.0,1.0
2025-11-13,12.86,12.96,12.86,12.96,1921,12.86,12.96,12.86,12.96,1921,0.0,1.0
2025-11-14,12.8127,12.85,12.81,12.81,6737,12.8127,12.85,12.81,12.81,6737,0.0,1.0
2025-11-17,12.6479,12.81,12.6479,12.81,8194,12.6479,12.81,12.6479,12.81,8194,0.0,1.0
2025-11-18,12.69,12.69,12.63,12.65,4810,12.69,12.69,12.63,12.65,4810,0.0,1.0
2025-11-19,12.5978,12.64,12.57,12.64,1692,12.5978,12.64,12.57,12.64,1692,0.0,1.0
2025-11-20,12.5371,12.68,12.5371,12.67,24531,12.5371,12.68,12.5371,12.67,24531,0.0,1.0
2025-11-21,12.7244,12.78,12.61,12.61,68132,12.7244,12.78,12.61,12.61,68132,0.0,1.0
2025-11-24,12.694,12.71,12.66,12.66,6857,12.694,12.71,12.66,12.66,6857,0.0,1.0
2025-11-25,12.87,12.87,12.73,12.73,2765,12.87,12.87,12.73,12.73,2765,0.0,1.0
2025-11-26,12.9407,12.97,12.895,12.895,45619,12.9407,12.97,12.895,12.895,45619,0.0,1.0