date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-10-01,21.2499,21.28,21.165,21.18,932739,21.2499,21.28,21.165,21.18,932739,0.0,1.0
2025-10-02,21.2645,21.32,21.23,21.32,213405,21.2645,21.32,21.23,21.32,213405,0.0,1.0
2025-10-03,21.26,23.18,21.25,23.18,116964,21.26,23.18,21.25,23.18,116964,0.0,1.0
2025-10-06,21.3,21.31,21.265,21.2796,66277,21.3,21.31,21.265,21.2796,66277,0.0,1.0
2025-10-07,21.255,21.2898,21.23,21.27,65368,21.255,21.2898,21.23,21.27,65368,0.0,1.0
2025-10-08,21.28,21.3,21.256,21.3,18303,21.28,21.3,21.256,21.3,18303,0.0,1.0
2025-10-09,21.28,21.38,21.23,21.38,68102,21.28,21.38,21.23,21.38,68102,0.0,1.0
2025-10-10,20.9892,21.33,20.9452,21.33,99415,20.9892,21.33,20.9452,21.33,99415,0.0,1.0
2025-10-13,21.1348,21.17,21.0715,21.16,42517,21.1348,21.17,21.0715,21.16,42517,0.0,1.0
2025-10-14,21.1389,21.19,20.96,21.09,367059,21.1389,21.19,20.96,21.09,367059,0.0,1.0
2025-10-15,21.1406,21.26,21.0311,21.25,52802,21.1406,21.26,21.0311,21.25,52802,0.0,1.0
2025-10-16,21.09,21.21,21.02,21.165,35961,21.09,21.21,21.02,21.165,35961,0.0,1.0
2025-10-17,21.1597,21.2023,21.05,21.11,57496,21.1597,21.2023,21.05,21.11,57496,0.0,1.0
2025-10-20,21.3015,21.33,21.25,21.3,42136,21.3015,21.33,21.25,21.3,42136,0.0,1.0
2025-10-21,21.32,21.34,21.2806,21.29,19085,21.32,21.34,21.2806,21.29,19085,0.0,1.0
2025-10-22,21.25,21.35,21.175,21.35,78731,21.25,21.35,21.175,21.35,78731,0.0,1.0
2025-10-23,21.33,21.34,21.25,21.29,185546,21.33,21.34,21.25,21.29,185546,0.0,1.0
2025-10-24,21.42,21.44,21.37,21.44,17828,21.42,21.44,21.37,21.44,17828,0.0,1.0
2025-10-27,21.53,21.53,21.44,21.45,41763,21.53,21.53,21.44,21.45,41763,0.0,1.0
2025-10-28,21.53,21.55,21.51,21.53,32958,21.53,21.55,21.51,21.53,32958,0.0,1.0
2025-10-29,21.52,21.55,21.48,21.55,8405,21.52,21.55,21.48,21.55,8405,0.0,1.0
2025-10-30,21.42,21.5,21.41,21.5,30508,21.42,21.5,21.41,21.5,30508,0.0,1.0
2025-10-31,21.4221,21.48,21.38,21.469,18283,21.4221,21.48,21.38,21.469,18283,0.0,1.0
2025-11-03,21.45,21.45,21.38,21.43,728290,21.45,21.45,21.38,21.43,728290,0.0,1.0
2025-11-04,21.26,21.322,21.2201,21.2201,12999,21.26,21.322,21.2201,21.2201,12999,0.0,1.0
2025-11-05,21.3667,21.38,21.32,21.34,3355,21.3667,21.38,21.32,21.34,3355,0.0,1.0
2025-11-06,21.27,21.39,21.17,21.39,22530,21.27,21.39,21.17,21.39,22530,0.0,1.0
2025-11-07,21.22,21.22,21.1285,21.17,9442,21.22,21.22,21.1285,21.17,9442,0.0,1.0
2025-11-10,21.4153,21.449,21.4153,21.44,2344,21.4153,21.449,21.4153,21.44,2344,0.0,1.0
2025-11-11,21.4353,21.4353,21.41,21.41,2142,21.4353,21.4353,21.41,21.41,2142,0.0,1.0
2025-11-12,21.4265,21.445,21.37,21.42,7621,21.4265,21.445,21.37,21.42,7621,0.0,1.0
2025-11-13,21.2571,21.346,21.2571,21.346,2573,21.2571,21.346,21.2571,21.346,2573,0.0,1.0
2025-11-14,21.2574,21.34,21.2574,21.299,5924,21.2574,21.34,21.2574,21.299,5924,0.0,1.0
2025-11-17,21.1566,21.29,21.13,21.2709,6464,21.1566,21.29,21.13,21.2709,6464,0.0,1.0
2025-11-18,21.0875,21.14,21.0316,21.1312,7530,21.0875,21.14,21.0316,21.1312,7530,0.0,1.0
2025-11-19,21.1128,21.12,21.05,21.09,1011,21.1128,21.12,21.05,21.09,1011,0.0,1.0
2025-11-20,20.9466,21.43,20.9466,21.43,8921,20.9466,21.43,20.9466,21.43,8921,0.0,1.0
2025-11-21,21.0563,21.1699,20.945,20.945,23704,21.0563,21.1699,20.945,20.945,23704,0.0,1.0
2025-11-24,21.2652,21.28,21.1,21.1,5886,21.2652,21.28,21.1,21.1,5886,0.0,1.0
2025-11-25,21.3766,21.4099,21.15,21.18,9711,21.3766,21.4099,21.15,21.18,9711,0.0,1.0
2025-11-26,21.4591,21.4591,21.37,21.37,521,21.4591,21.4591,21.37,21.37,521,0.0,1.0