date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-10-01,20.1937,20.1937,20.171,20.19,1500,20.1937,20.1937,20.171,20.19,1500,0.0,1.0
2025-10-02,20.3976,20.3976,20.3976,20.3976,16,20.3976,20.3976,20.3976,20.3976,16,0.0,1.0
2025-10-03,20.5159,20.5159,20.42,20.43,20798,20.5159,20.5159,20.42,20.43,20798,0.0,1.0
2025-10-06,20.6297,20.705,20.6193,20.62,5069,20.6297,20.705,20.6193,20.62,5069,0.0,1.0
2025-10-07,20.575,20.63,20.54,20.62,10314,20.575,20.63,20.54,20.62,10314,0.0,1.0
2025-10-08,20.38,20.43,20.38,20.41,1901,20.38,20.43,20.38,20.41,1901,0.0,1.0
2025-10-09,20.3115,20.46,20.3115,20.41,4410,20.3115,20.46,20.3115,20.41,4410,0.0,1.0
2025-10-10,20.0344,20.32,20.0344,20.32,2859,20.0344,20.32,20.0344,20.32,2859,0.0,1.0
2025-10-13,20.0462,20.0462,19.985,20.01,287,20.0462,20.0462,19.985,20.01,287,0.0,1.0
2025-10-14,19.836,19.91,19.836,19.91,8519,19.836,19.91,19.836,19.91,8519,0.0,1.0
2025-10-15,19.7414,19.78,19.7414,19.77,1541,19.7414,19.78,19.7414,19.77,1541,0.0,1.0
2025-10-16,19.5973,19.75,19.5973,19.6962,4510,19.5973,19.75,19.5973,19.6962,4510,0.0,1.0
2025-10-17,19.5269,19.58,19.445,19.445,3090,19.5269,19.58,19.445,19.445,3090,0.0,1.0
2025-10-20,19.8064,19.8897,19.76,19.81,2983,19.8064,19.8897,19.76,19.81,2983,0.0,1.0
2025-10-21,19.8044,19.83,19.8044,19.83,101,19.8044,19.83,19.8044,19.83,101,0.0,1.0
2025-10-22,19.5577,19.61,19.5577,19.61,961,19.5577,19.61,19.5577,19.61,961,0.0,1.0
2025-10-23,19.718,19.718,19.65,19.69,6302,19.718,19.718,19.65,19.69,6302,0.0,1.0
2025-10-24,19.704,19.74,19.704,19.732,7200,19.704,19.74,19.704,19.732,7200,0.0,1.0
2025-10-27,19.99,19.99,19.98,19.98,848,19.99,19.99,19.98,19.98,848,0.0,1.0
2025-10-28,19.8866,20.09,19.8866,20.07,210524,19.8866,20.09,19.8866,20.07,210524,0.0,1.0
2025-10-29,19.7589,19.89,19.7589,19.87,7700,19.7589,19.89,19.7589,19.87,7700,0.0,1.0
2025-10-30,19.4295,19.53,19.4295,19.53,2194,19.4295,19.53,19.4295,19.53,2194,0.0,1.0
2025-10-31,19.612,19.612,19.5892,19.5892,276,19.612,19.612,19.5892,19.5892,276,0.0,1.0
2025-11-03,19.4445,19.46,19.44,19.46,759,19.4445,19.46,19.44,19.46,759,0.0,1.0
2025-11-04,19.0773,19.27,19.0773,19.27,1350,19.0773,19.27,19.0773,19.27,1350,0.0,1.0
2025-11-05,19.2433,19.27,19.2433,19.27,1807,19.2433,19.27,19.2433,19.27,1807,0.0,1.0
2025-11-06,19.0878,19.11,19.0878,19.11,1000,19.0878,19.11,19.0878,19.11,1000,0.0,1.0
2025-11-07,19.225,19.225,19.225,19.225,0,19.225,19.225,19.225,19.225,0,0.0,1.0
2025-11-10,19.391,19.41,19.391,19.41,304,19.391,19.41,19.391,19.41,304,0.0,1.0
2025-11-11,19.1963,19.1963,19.1963,19.1963,0,19.1963,19.1963,19.1963,19.1963,0,0.0,1.0
2025-11-12,19.1071,19.1071,19.09,19.09,300,19.1071,19.1071,19.09,19.09,300,0.0,1.0
2025-11-13,18.9042,18.98,18.9042,18.97,131100,18.9042,18.98,18.9042,18.97,131100,0.0,1.0
2025-11-14,18.6668,18.9,18.6668,18.85,4534,18.6668,18.9,18.6668,18.85,4534,0.0,1.0
2025-11-17,18.5298,18.6399,18.5298,18.6399,501,18.5298,18.6399,18.5298,18.6399,501,0.0,1.0
2025-11-18,18.5933,18.6399,18.5933,18.6399,665,18.5933,18.6399,18.5933,18.6399,665,0.0,1.0
2025-11-19,18.3773,18.45,18.3773,18.4,4220,18.3773,18.45,18.3773,18.4,4220,0.0,1.0
2025-11-20,18.2592,18.46,18.2592,18.46,2344,18.2592,18.46,18.2592,18.46,2344,0.0,1.0
2025-11-21,18.1335,18.1615,18.1335,18.1615,227,18.1335,18.1615,18.1335,18.1615,227,0.0,1.0
2025-11-24,18.3506,18.3506,18.3506,18.3506,197,18.3506,18.3506,18.3506,18.3506,197,0.0,1.0
2025-11-25,18.2838,18.2838,18.2838,18.2838,0,18.2838,18.2838,18.2838,18.2838,0,0.0,1.0
2025-11-26,18.4364,18.45,18.4364,18.45,950,18.4364,18.45,18.4364,18.45,950,0.0,1.0