date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-09-08,20.68,20.71,20.62,20.71,122419,20.68,20.71,20.62,20.71,122419,0.0,1.0
2025-09-09,20.69,20.69,20.6414,20.67,82670,20.69,20.69,20.6414,20.67,82670,0.0,1.0
2025-09-10,20.7,20.73,20.665,20.7293,203707,20.7,20.73,20.665,20.7293,203707,0.0,1.0
2025-09-11,20.76,20.84,20.698,20.84,249829,20.76,20.84,20.698,20.84,249829,0.0,1.0
2025-09-12,20.7508,20.7699,20.74,20.75,45814,20.7508,20.7699,20.74,20.75,45814,0.0,1.0
2025-09-15,20.805,20.86,20.7547,20.7728,224358,20.805,20.86,20.7547,20.7728,224358,0.0,1.0
2025-09-16,20.74,20.78,20.7,20.78,53653,20.74,20.78,20.7,20.78,53653,0.0,1.0
2025-09-17,20.76,20.78,20.7,20.77,85653,20.76,20.78,20.7,20.77,85653,0.0,1.0
2025-09-18,20.8044,20.822,20.78,20.78,50157,20.8044,20.822,20.78,20.78,50157,0.0,1.0
2025-09-19,20.8,20.84,20.7493,20.84,13481,20.8,20.84,20.7493,20.84,13481,0.0,1.0
2025-09-22,20.8202,20.85,20.7422,20.82,56198,20.8202,20.85,20.7422,20.82,56198,0.0,1.0
2025-09-23,20.78,20.85,20.78,20.84,50341,20.78,20.85,20.78,20.84,50341,0.0,1.0
2025-09-24,20.77,20.782,20.7168,20.782,52410,20.77,20.782,20.7168,20.782,52410,0.0,1.0
2025-09-25,20.73,20.75,20.7142,20.7142,19888,20.73,20.75,20.7142,20.7142,19888,0.0,1.0
2025-09-26,20.7935,20.81,20.7001,20.7208,53194,20.7935,20.81,20.7001,20.7208,53194,0.0,1.0
2025-09-29,20.8201,20.84,20.77,20.84,269739,20.8201,20.84,20.77,20.84,269739,0.0,1.0
2025-09-30,20.89,20.9,20.7875,20.8,70683,20.89,20.9,20.7875,20.8,70683,0.0,1.0
2025-10-01,20.8556,20.88,20.77,20.842,46481,20.8556,20.88,20.77,20.842,46481,0.0,1.0
2025-10-02,20.885,20.96,20.833,20.96,31285,20.885,20.96,20.833,20.96,31285,0.0,1.0
2025-10-03,20.87,20.9,20.8603,20.88,49400,20.87,20.9,20.8603,20.88,49400,0.0,1.0
2025-10-06,20.89,20.89,20.8201,20.8201,8329,20.89,20.89,20.8201,20.8201,8329,0.0,1.0
2025-10-07,20.845,20.86,20.81,20.81,5393,20.845,20.86,20.81,20.81,5393,0.0,1.0
2025-10-08,20.8456,20.86,20.82,20.82,1333,20.8456,20.86,20.82,20.82,1333,0.0,1.0
2025-10-09,20.8454,20.87,20.8301,20.833,3537,20.8454,20.87,20.8301,20.833,3537,0.0,1.0
2025-10-10,20.69,20.86,20.69,20.86,31132,20.69,20.86,20.69,20.86,31132,0.0,1.0
2025-10-13,20.7794,20.81,20.75,20.8092,53844,20.7794,20.81,20.75,20.8092,53844,0.0,1.0
2025-10-14,20.72,20.8,20.72,20.7712,1277,20.72,20.8,20.72,20.7712,1277,0.0,1.0
2025-10-15,20.7667,20.84,20.7667,20.84,25531,20.7667,20.84,20.7667,20.84,25531,0.0,1.0
2025-10-16,20.7364,20.84,20.7,20.84,8230,20.7364,20.84,20.7,20.84,8230,0.0,1.0
2025-10-17,20.8,20.8,20.7106,20.7306,20219,20.8,20.8,20.7106,20.7306,20219,0.0,1.0
2025-10-20,20.8749,20.9,20.8483,20.8564,24795,20.8749,20.9,20.8483,20.8564,24795,0.0,1.0
2025-10-21,20.875,20.8991,20.8401,20.892,4988,20.875,20.8991,20.8401,20.892,4988,0.0,1.0
2025-10-22,20.82,20.8606,20.8,20.85,9742,20.82,20.8606,20.8,20.85,9742,0.0,1.0
2025-10-23,20.93,20.93,20.83,20.88,15310,20.93,20.93,20.83,20.88,15310,0.0,1.0
2025-10-24,20.91,20.99,20.91,20.935,18367,20.91,20.99,20.91,20.935,18367,0.0,1.0
2025-10-27,21.04,21.04,20.94,20.99,38529,21.04,21.04,20.94,20.99,38529,0.0,1.0
2025-10-28,20.98,21.0268,20.98,21.0268,4602,20.98,21.0268,20.98,21.0268,4602,0.0,1.0
2025-10-29,20.97,21.045,20.93,21.02,9186,20.97,21.045,20.93,21.02,9186,0.0,1.0
2025-10-30,20.89,21.0,20.89,21.0,1915,20.89,21.0,20.89,21.0,1915,0.0,1.0
2025-10-31,20.97,20.9999,20.91,20.9899,42051,20.97,20.9999,20.91,20.9899,42051,0.0,1.0
2025-11-03,20.96,20.96,20.9176,20.92,5261,20.96,20.96,20.9176,20.92,5261,0.0,1.0
2025-11-04,20.8645,20.91,20.858,20.91,7233,20.8645,20.91,20.858,20.91,7233,0.0,1.0
2025-11-05,20.9139,20.96,20.9,20.9,1714,20.9139,20.96,20.9,20.9,1714,0.0,1.0
2025-11-06,20.845,20.895,20.8001,20.895,1314,20.845,20.895,20.8001,20.895,1314,0.0,1.0
2025-11-07,20.89,20.89,20.78,20.8,5073,20.89,20.89,20.78,20.8,5073,0.0,1.0
2025-11-10,20.95,20.96,20.947,20.96,1994,20.95,20.96,20.947,20.96,1994,0.0,1.0
2025-11-11,20.93,20.94,20.9,20.9,25613,20.93,20.94,20.9,20.9,25613,0.0,1.0
2025-11-12,20.9589,20.97,20.9447,20.97,3641,20.9589,20.97,20.9447,20.97,3641,0.0,1.0
2025-11-13,20.88,20.8899,20.83,20.8726,4077,20.88,20.8899,20.83,20.8726,4077,0.0,1.0
2025-11-14,20.82,20.87,20.82,20.85,1910,20.82,20.87,20.82,20.85,1910,0.0,1.0
2025-11-17,20.77,20.88,20.76,20.88,5299,20.77,20.88,20.76,20.88,5299,0.0,1.0
2025-11-18,20.7534,20.76,20.7,20.7413,4268,20.7534,20.76,20.7,20.7413,4268,0.0,1.0
2025-11-19,20.7814,20.79,20.75,20.78,12939,20.7814,20.79,20.75,20.78,12939,0.0,1.0
2025-11-20,20.7,20.78,20.7,20.78,2244,20.7,20.78,20.7,20.78,2244,0.0,1.0
2025-11-21,20.7504,20.7504,20.6961,20.71,1288,20.7504,20.7504,20.6961,20.71,1288,0.0,1.0
2025-11-24,20.8779,20.885,20.83,20.83,2585,20.8779,20.885,20.83,20.83,2585,0.0,1.0
2025-11-25,20.947,20.9699,20.9,20.93,5008,20.947,20.9699,20.9,20.93,5008,0.0,1.0
2025-11-26,20.95,21.0,20.95,21.0,7939,20.95,21.0,20.95,21.0,7939,0.0,1.0