date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-10-01,21.25,21.33,21.2,21.21,1987347,21.25,21.33,21.2,21.21,1987347,0.0,1.0
2025-10-02,21.26,21.28,21.23,21.28,729222,21.26,21.28,21.23,21.28,729222,0.0,1.0
2025-10-03,21.2799,21.3097,21.24,21.28,659210,21.2799,21.3097,21.24,21.28,659210,0.0,1.0
2025-10-06,21.285,21.39,21.248,21.39,189311,21.285,21.39,21.248,21.39,189311,0.0,1.0
2025-10-07,21.2402,21.3136,21.22,21.3136,96373,21.2402,21.3136,21.22,21.3136,96373,0.0,1.0
2025-10-08,21.285,21.3,21.243,21.28,78748,21.285,21.3,21.243,21.28,78748,0.0,1.0
2025-10-09,21.257,21.33,21.21,21.33,84814,21.257,21.33,21.21,21.33,84814,0.0,1.0
2025-10-10,21.0757,21.31,21.0616,21.3,237256,21.0757,21.31,21.0616,21.3,237256,0.0,1.0
2025-10-13,21.21,21.2204,21.15,21.19,589872,21.21,21.2204,21.15,21.19,589872,0.0,1.0
2025-10-14,21.18,21.24,21.08,21.13,1064985,21.18,21.24,21.08,21.13,1064985,0.0,1.0
2025-10-15,21.2,21.28,21.14,21.24,85156,21.2,21.28,21.14,21.24,85156,0.0,1.0
2025-10-16,21.14,21.25,21.1015,21.2016,129709,21.14,21.25,21.1015,21.2016,129709,0.0,1.0
2025-10-17,21.215,21.22,21.12,21.16,84172,21.215,21.22,21.12,21.16,84172,0.0,1.0
2025-10-20,21.3156,21.34,21.2605,21.3,72703,21.3156,21.34,21.2605,21.3,72703,0.0,1.0
2025-10-21,21.32,21.3299,21.28,21.31,61526,21.32,21.3299,21.28,21.31,61526,0.0,1.0
2025-10-22,21.28,21.3209,21.24,21.32,65100,21.28,21.3209,21.24,21.32,65100,0.0,1.0
2025-10-23,21.34,21.35,21.255,21.255,79331,21.34,21.35,21.255,21.255,79331,0.0,1.0
2025-10-24,21.39,21.41,21.32,21.3581,77045,21.39,21.41,21.32,21.3581,77045,0.0,1.0
2025-10-27,21.49,21.56,21.3835,21.44,95726,21.49,21.56,21.3835,21.44,95726,0.0,1.0
2025-10-28,21.46,21.47,21.4275,21.435,42128,21.46,21.47,21.4275,21.435,42128,0.0,1.0
2025-10-29,21.43,21.45,21.4,21.4275,37325,21.43,21.45,21.4,21.4275,37325,0.0,1.0
2025-10-30,21.4,21.44,21.35,21.44,28624,21.4,21.44,21.35,21.44,28624,0.0,1.0
2025-10-31,21.38,21.3877,21.32,21.3877,38202,21.38,21.3877,21.32,21.3877,38202,0.0,1.0
2025-11-03,21.365,21.39,21.31,21.37,1815730,21.365,21.39,21.31,21.37,1815730,0.0,1.0
2025-11-04,21.32,21.34,21.23,21.29,76363,21.32,21.34,21.23,21.29,76363,0.0,1.0
2025-11-05,21.345,21.3612,21.2907,21.32,88869,21.345,21.3612,21.2907,21.32,88869,0.0,1.0
2025-11-06,21.25,21.3491,21.24,21.29,52301,21.25,21.3491,21.24,21.29,52301,0.0,1.0
2025-11-07,21.2752,21.29,21.18,21.26,53799,21.2752,21.29,21.18,21.26,53799,0.0,1.0
2025-11-10,21.3943,21.41,21.3445,21.37,20683,21.3943,21.41,21.3445,21.37,20683,0.0,1.0
2025-11-11,21.4133,21.4133,21.37,21.3785,17816,21.4133,21.4133,21.37,21.3785,17816,0.0,1.0
2025-11-12,21.4,21.44,21.37,21.4206,57688,21.4,21.44,21.37,21.4206,57688,0.0,1.0
2025-11-13,21.32,21.37,21.28,21.3301,21429,21.32,21.37,21.28,21.3301,21429,0.0,1.0
2025-11-14,21.2878,21.32,21.22,21.22,17191,21.2878,21.32,21.22,21.22,17191,0.0,1.0
2025-11-17,21.18,21.32,21.18,21.29,28747,21.18,21.32,21.18,21.29,28747,0.0,1.0
2025-11-18,21.19,21.22,21.07,21.18,71466,21.19,21.22,21.07,21.18,71466,0.0,1.0
2025-11-19,21.14,21.26,21.14,21.21,40191,21.14,21.26,21.14,21.21,40191,0.0,1.0
2025-11-20,21.1,21.35,21.06,21.32,36668,21.1,21.35,21.06,21.32,36668,0.0,1.0
2025-11-21,21.15,21.19,21.05,21.081,54931,21.15,21.19,21.05,21.081,54931,0.0,1.0
2025-11-24,21.2957,21.32,21.1999,21.1999,54545,21.2957,21.32,21.1999,21.1999,54545,0.0,1.0
2025-11-25,21.3848,21.3848,21.25,21.25,8033,21.3848,21.3848,21.25,21.25,8033,0.0,1.0
2025-11-26,21.43,21.47,21.4,21.4,27068,21.43,21.47,21.4,21.4,27068,0.0,1.0