date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-10-01,20.5648,20.67,20.46,20.53,27956,20.5648,20.67,20.46,20.53,27956,0.0,1.0
2025-10-02,20.7473,20.87,20.63,20.87,18088,20.7473,20.87,20.63,20.87,18088,0.0,1.0
2025-10-03,20.6792,20.9257,20.4104,20.9257,15846,20.6792,20.9257,20.4104,20.9257,15846,0.0,1.0
2025-10-06,20.95,21.0654,20.78,21.0654,10505,20.95,21.0654,20.78,21.0654,10505,0.0,1.0
2025-10-07,20.855,21.229,20.74,21.0003,5891,20.855,21.229,20.74,21.0003,5891,0.0,1.0
2025-10-08,21.0949,21.25,20.775,20.775,27762,21.0949,21.25,20.775,20.775,27762,0.0,1.0
2025-10-09,21.165,21.43,21.07,21.42,31785,21.165,21.43,21.07,21.42,31785,0.0,1.0
2025-10-10,20.6251,21.38,20.5522,21.38,11835,20.6251,21.38,20.5522,21.38,11835,0.0,1.0
2025-10-13,20.6899,20.91,20.6801,20.91,3612,20.6899,20.91,20.6801,20.91,3612,0.0,1.0
2025-10-14,20.62,20.78,20.55,20.55,10330,20.62,20.78,20.55,20.55,10330,0.0,1.0
2025-10-15,20.9913,21.43,20.6146,21.04,9261,20.9913,21.43,20.6146,21.04,9261,0.0,1.0
2025-10-16,20.5963,20.98,20.55,20.8055,4540,20.5963,20.98,20.55,20.8055,4540,0.0,1.0
2025-10-17,20.29,20.6,20.0801,20.55,13038,20.29,20.6,20.0801,20.55,13038,0.0,1.0
2025-10-20,20.7994,21.03,20.55,20.785,1749,20.7994,21.03,20.55,20.785,1749,0.0,1.0
2025-10-21,20.6106,20.9,20.6106,20.84,1519,20.6106,20.9,20.6106,20.84,1519,0.0,1.0
2025-10-22,20.1972,20.64,20.01,20.64,4459,20.1972,20.64,20.01,20.64,4459,0.0,1.0
2025-10-23,20.4653,20.61,20.1,20.1,789,20.4653,20.61,20.1,20.1,789,0.0,1.0
2025-10-24,20.6804,20.86,20.648,20.6725,2157,20.6804,20.86,20.648,20.6725,2157,0.0,1.0
2025-10-27,20.9735,21.06,20.88,20.91,4076,20.9735,21.06,20.88,20.91,4076,0.0,1.0
2025-10-28,20.6761,20.99,20.6761,20.94,1100,20.6761,20.99,20.6761,20.94,1100,0.0,1.0
2025-10-29,20.6511,20.9,20.6511,20.8083,3402,20.6511,20.9,20.6511,20.8083,3402,0.0,1.0
2025-10-30,20.2045,20.61,20.2045,20.61,185,20.2045,20.61,20.2045,20.61,185,0.0,1.0
2025-10-31,20.5793,20.86,20.04,20.04,8318,20.5793,20.86,20.04,20.04,8318,0.0,1.0
2025-11-03,20.4321,20.8099,20.43,20.8099,1401,20.4321,20.8099,20.43,20.8099,1401,0.0,1.0
2025-11-04,20.0442,20.32,20.0442,20.2,344,20.0442,20.32,20.0442,20.2,344,0.0,1.0
2025-11-05,20.1299,20.19,20.125,20.19,440,20.1299,20.19,20.125,20.19,440,0.0,1.0
2025-11-06,19.756,20.14,19.75,20.14,2035,19.756,20.14,19.75,20.14,2035,0.0,1.0
2025-11-07,19.4623,19.48,19.001,19.01,4116,19.4623,19.48,19.001,19.01,4116,0.0,1.0
2025-11-10,19.7503,19.7503,19.54,19.54,337,19.7503,19.7503,19.54,19.54,337,0.0,1.0
2025-11-11,19.4745,19.6,19.36,19.6,10240,19.4745,19.6,19.36,19.6,10240,0.0,1.0
2025-11-12,19.5381,19.5381,17.69,19.4,6452,19.5381,19.5381,17.69,19.4,6452,0.0,1.0
2025-11-13,18.969,19.16,18.85,18.85,1556,18.969,19.16,18.85,18.85,1556,0.0,1.0
2025-11-14,18.8851,18.94,18.8851,18.94,407,18.8851,18.94,18.8851,18.94,407,0.0,1.0
2025-11-17,18.7557,18.9,18.67,18.67,1224,18.7557,18.9,18.67,18.67,1224,0.0,1.0
2025-11-18,18.6463,18.74,18.59,18.6935,1836,18.6463,18.74,18.59,18.6935,1836,0.0,1.0
2025-11-19,18.6643,18.6643,18.42,18.42,1052,18.6643,18.6643,18.42,18.42,1052,0.0,1.0
2025-11-20,18.2768,19.03,18.2768,18.7796,12075,18.2768,19.03,18.2768,18.7796,12075,0.0,1.0
2025-11-21,18.4929,18.4929,18.375,18.375,306,18.4929,18.4929,18.375,18.375,306,0.0,1.0
2025-11-24,18.8983,18.8983,18.47,18.47,756,18.8983,18.8983,18.47,18.47,756,0.0,1.0
2025-11-25,18.9675,18.9675,18.54,18.54,295,18.9675,18.9675,18.54,18.54,295,0.0,1.0
2025-11-26,19.03,19.17,18.8001,18.8001,1443,19.03,19.17,18.8001,18.8001,1443,0.0,1.0