date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-09-09,20.17,20.17,19.82,19.84,252974,19.4379898952265,19.4379898952265,19.1006921032915,19.1199662628306,262500.680754703,0.0,1.0
2025-09-10,20.03,20.72,19.97,20.72,275285,19.3030707784525,19.968029282553,19.2452482998351,19.968029282553,285651.884784834,0.0,1.0
2025-09-11,20.1994,20.248,20.0127,20.05,119375,19.466322909749,19.5131591174292,19.2863986304511,19.3223449379916,123870.511456089,0.0,1.0
2025-09-12,20.13,20.4,20.07,20.4,66520,19.3994415761482,19.6596427299266,19.3416190975308,19.6596427299266,69025.0590329555,0.0,1.0
2025-09-15,20.4,20.4,20.23,20.34,482541,19.6596427299266,19.6596427299266,19.4958123738439,19.6018202513092,500712.883506035,0.0,1.0
2025-09-16,20.4,20.55,20.379,20.55,309521,19.6596427299266,19.8041989264702,19.6394048624106,19.8041989264702,321177.16922639,0.0,1.0
2025-09-17,20.216,20.49,20.109,20.49,202598,19.4823204621665,19.7463764478528,19.3792037086321,19.7463764478528,210227.584334918,0.0,1.0
2025-09-18,20.356,20.4,20.2209,20.38,129032,19.6172395789405,19.6596427299266,19.4870426312536,19.6403685703875,133891.181857191,0.0,1.0
2025-09-19,20.56,20.5613,20.3484,20.45,104352,19.8138360062398,19.8150888266098,19.6099153983157,19.7078281287745,108281.76428453,0.0,1.0
2025-09-22,20.6,20.67,20.5,20.62,119888,19.8523843253181,19.9198438837051,19.7560135276224,19.8716584848572,124402.830386996,0.0,1.0
2025-09-23,20.42,20.69,20.4105,20.69,132345,19.6789168894658,19.9391180432442,19.6697616636847,19.9391180432442,137328.945245287,0.0,1.0
2025-09-24,20.26,20.4248,20.18,20.42,87248,19.5247236131526,19.6835426877552,19.4476269749961,19.6789168894658,90533.6492860389,0.0,1.0
2025-09-25,20.1466,20.19,19.99,19.99,117860,19.4154391285657,19.4572640547656,19.2645224593742,19.2645224593742,122298.458473002,0.0,1.0
2025-09-26,20.28,20.3,20.12,20.3,48336,19.5439977726918,19.5632719322309,19.3898044963786,19.5632719322309,50156.2726009761,0.0,1.0
2025-09-29,20.12,20.2,20.03,20.2,141962,19.6321770525834,19.7102373987169,19.5443591631831,19.7102373987169,145489.490663703,0.2515,1.0
2025-09-30,19.97,20.14,19.8001,20.14,136485,19.485813903583,19.6516921391168,19.3200332434819,19.6516921391168,139876.397439002,0.0,1.0
2025-10-01,19.99,20.05,19.9,20.04,113352,19.5053289901164,19.5638742497165,19.4175111007162,19.5541167064498,116168.585577211,0.0,1.0
2025-10-02,20.08,20.08,19.9,20.08,110293,19.5931468795166,19.5931468795166,19.4175111007162,19.5931468795166,113033.575138219,0.0,1.0
2025-10-03,20.1,20.21,20.0535,20.1,78836,19.61266196605,19.7199949419836,19.5672893898599,19.61266196605,80794.9274169405,0.0,1.0
2025-10-06,20.2694,20.3,20.0801,20.2,112244,19.7779547489877,19.8078128313838,19.5932444549493,19.7102373987169,115033.053845795,0.0,1.0
2025-10-07,20.1,20.38,20.05,20.38,85095,19.61266196605,19.8858731775173,19.5638742497165,19.8858731775173,87209.4518816855,0.0,1.0
2025-10-08,20.17,20.19,20.0214,20.16,54897,19.6809647689168,19.7004798554502,19.5359676759738,19.6712072256501,56261.0879599142,0.0,1.0
2025-10-09,20.0,20.3,19.95,20.3,63969,19.5150865333831,19.8078128313838,19.4662988170496,19.8078128313838,65558.5102229218,0.0,1.0
2025-10-10,19.53,20.09,19.5,19.99,104376,19.0564819998486,19.6029044227833,19.0272093700485,19.5053289901164,106969.548734976,0.0,1.0
2025-10-13,19.87,19.9,19.7,19.9,74877,19.3882384709161,19.4175111007162,19.2223602353823,19.4175111007162,76737.5536582051,0.0,1.0
2025-10-14,19.9269,20.04,19.65,19.8,26028,19.4437588921036,19.5541167064498,19.1735725190489,19.3199356680492,26674.7472069629,0.0,1.0
2025-10-15,20.04,20.16,19.9355,20.09,25612,19.5541167064498,19.6712072256501,19.4521503793129,19.6029044227833,26248.4103836152,0.0,1.0
2025-10-16,19.8,20.055,19.72,20.055,39661,19.3199356680492,19.5687530213499,19.2418753219157,19.5687530213499,40646.5018048009,0.0,1.0
2025-10-17,19.85,19.85,19.7,19.7351,35493,19.3687233843827,19.3687233843827,19.2223602353823,19.2566092122484,36374.9347862585,0.0,1.0
2025-10-20,20.01,20.0292,19.89,19.89,45592,19.5248440766498,19.5435785597218,19.4077535574495,19.4077535574495,46724.8760819061,0.0,1.0
2025-10-21,19.985,20.06,19.93,19.93,29073,19.500450218483,19.5736317929832,19.4467837305162,19.4467837305162,29795.4097720929,0.0,1.0
2025-10-22,19.95,20.05,19.876,19.94,50759,19.4662988170496,19.5638742497165,19.3940929968761,19.4565412737829,52020.2663853632,0.0,1.0
2025-10-23,20.09,20.15,19.93,19.985,59041,19.6029044227833,19.6614496823834,19.4467837305162,19.500450218483,60508.0586232633,0.0,1.0
2025-10-24,20.21,20.26,20.1523,20.2,73734,19.7199949419836,19.7687826583171,19.6636939173348,19.7102373987169,75566.1522421317,0.0,1.0
2025-10-27,20.145,20.2,20.0201,20.2,28872,19.9012900958787,19.9556247176347,19.7779011093821,19.9556247176347,29225.5646341464,0.2508,1.0
2025-10-28,20.07,20.2099,20.07,20.18,40020,19.8271974298479,19.9654049495507,19.8271974298479,19.9358666733598,40510.0823170732,0.0,1.0
2025-10-29,20.04,20.09,19.93,20.04,64917,19.7975603634356,19.8469554741228,19.6888911199237,19.7975603634356,65711.969359756,0.0,1.0
2025-10-30,19.7542,19.97,19.68,19.8,50282,19.5152179107475,19.7284072084735,19.4419155664876,19.5604638321369,50897.7501016259,0.0,1.0
2025-10-31,19.8342,19.9,19.75,19.88,41032,19.594250087847,19.6592540535114,19.5110687214497,19.6394960092365,41534.475203252,0.0,1.0
2025-11-03,19.99,19.99,19.79,19.79,20555,19.7481652527484,19.7481652527484,19.5505848099995,19.5505848099995,20806.7151930894,0.0,1.0
2025-11-04,19.77,19.77,19.561,19.7,32048,19.5308267657246,19.5308267657246,19.3243552030521,19.4616736107625,32440.4577235773,0.0,1.0
2025-11-05,19.85,19.89,19.7,19.73,17295,19.6098589428242,19.6493750313739,19.4616736107625,19.4913106771748,17506.7934451219,0.0,1.0
2025-11-06,19.76,19.84,19.6875,19.8,26185,19.5209477435872,19.5999799206867,19.4493248330907,19.5604638321369,26505.6598069105,0.0,1.0
2025-11-07,19.76,19.76,19.5,19.66,46668,19.5209477435872,19.5209477435872,19.2640931680137,19.4221575222127,47239.4932926829,0.0,1.0
2025-11-10,20.1295,20.1295,19.75,19.75,61809,19.8859776115657,19.8859776115657,19.5110687214497,19.5110687214497,62565.9089939024,0.0,1.0
2025-11-11,20.0627,20.1199,20.04,20.11,27871,19.8199857436876,19.8764937503137,19.7975603634356,19.8667135183977,28212.306453252,0.0,1.0
2025-11-12,20.1011,20.2018,20.05,20.08,43958,19.8579211886953,19.9574029416194,19.807439385573,19.8370764519853,44496.3068089432,0.0,1.0
2025-11-13,19.86,20.08,19.77,20.08,75318,19.6197379649616,19.8370764519853,19.5308267657246,19.8370764519853,76240.3393292683,0.0,1.0
2025-11-14,19.7551,19.83,19.528,19.6,92301,19.5161070227398,19.5901008985493,19.2917544299985,19.3628833893881,93431.312042683,0.0,1.0
2025-11-17,19.72,19.98,19.571,19.98,38828,19.4814316550374,19.7382862306109,19.3342342251895,19.7382862306109,39303.4851626016,0.0,1.0
2025-11-18,19.5796,19.65,19.4,19.55,59941,19.3427301842277,19.4122785000753,19.1653029466392,19.3134882787009,60675.0335873984,0.0,1.0
2025-11-19,19.659,19.8,19.5602,19.8,26640,19.421169619999,19.5604638321369,19.3235648812811,19.5604638321369,26966.2317073171,0.0,1.0
2025-11-20,19.32,19.92,19.3035,19.92,59071,19.0862707695397,19.6790120977863,19.0699703830129,19.6790120977863,59794.3796239837,0.0,1.0
2025-11-21,19.5978,19.679,19.38,19.45,60465,19.3607100045178,19.4409276642739,19.1455449023643,19.2146980573264,61205.4504573172,0.0,1.0
2025-11-24,19.68,19.68,19.49,19.49,17533,19.68,19.68,19.49,19.49,17533,0.241,1.0
2025-11-25,19.9309,19.94,19.62,19.62,54981,19.9309,19.94,19.62,19.62,54981,0.0,1.0
2025-11-26,20.01,20.07,19.89,19.96,46506,20.01,20.07,19.89,19.96,46506,0.0,1.0