date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-09-02,20.49,20.5,20.375,20.42,350888,20.49,20.5,20.375,20.42,350888,0.0,1.0
2025-09-03,20.56,20.5714,20.51,20.54,114188,20.56,20.5714,20.51,20.54,114188,0.0,1.0
2025-09-04,20.645,20.66,20.5981,20.61,56466,20.645,20.66,20.5981,20.61,56466,0.0,1.0
2025-09-05,20.616,20.75,20.5568,20.75,101540,20.616,20.75,20.5568,20.75,101540,0.0,1.0
2025-09-08,20.6616,21.485,20.625,20.6258,73811,20.6616,21.485,20.625,20.6258,73811,0.0,1.0
2025-09-09,20.6804,20.71,20.63,20.6557,73032,20.6804,20.71,20.63,20.6557,73032,0.0,1.0
2025-09-10,20.7032,20.76,20.62,20.7098,27692,20.7032,20.76,20.62,20.7098,27692,0.0,1.0
2025-09-11,20.82,20.83,20.748,20.8,55966,20.82,20.83,20.748,20.8,55966,0.0,1.0
2025-09-12,20.815,20.83,20.8,20.8,40157,20.815,20.83,20.8,20.8,40157,0.0,1.0
2025-09-15,20.84,20.85,20.785,20.82,25973,20.84,20.85,20.785,20.82,25973,0.0,1.0
2025-09-16,20.84,21.05,20.82,20.87,22932,20.84,21.05,20.82,20.87,22932,0.0,1.0
2025-09-17,20.7956,20.8499,20.75,20.8001,20261,20.7956,20.8499,20.75,20.8001,20261,0.0,1.0
2025-09-18,20.86,20.9089,20.813,20.83,22205,20.86,20.9089,20.813,20.83,22205,0.0,1.0
2025-09-19,20.8672,20.93,20.814,20.93,13274,20.8672,20.93,20.814,20.93,13274,0.0,1.0
2025-09-22,20.92,20.93,20.81,20.9,8062,20.92,20.93,20.81,20.9,8062,0.0,1.0
2025-09-23,20.8295,20.9499,20.78,20.9031,20895,20.8295,20.9499,20.78,20.9031,20895,0.0,1.0
2025-09-24,20.8504,20.87,20.78,20.8439,8477,20.8504,20.87,20.78,20.8439,8477,0.0,1.0
2025-09-25,20.7854,20.82,20.75,20.78,45381,20.7854,20.82,20.75,20.78,45381,0.0,1.0
2025-09-26,20.845,20.86,20.76,20.81,33030,20.845,20.86,20.76,20.81,33030,0.0,1.0
2025-09-29,20.8853,20.92,20.844,20.92,16795,20.8853,20.92,20.844,20.92,16795,0.0,1.0
2025-09-30,20.9256,20.9256,20.84,20.84,104882,20.9256,20.9256,20.84,20.84,104882,0.0,1.0
2025-10-01,20.9504,20.995,20.8915,20.935,5552,20.9504,20.995,20.8915,20.935,5552,0.0,1.0
2025-10-02,20.9502,20.9992,20.9064,20.99,16238,20.9502,20.9992,20.9064,20.99,16238,0.0,1.0
2025-10-03,20.9601,21.02,20.9101,20.965,5221,20.9601,21.02,20.9101,20.965,5221,0.0,1.0
2025-10-06,20.9752,21.01,20.975,21.01,791,20.9752,21.01,20.975,21.01,791,0.0,1.0
2025-10-07,20.88,20.9356,20.88,20.9,2818,20.88,20.9356,20.88,20.9,2818,0.0,1.0
2025-10-08,20.9851,20.9851,20.9697,20.9697,1560,20.9851,20.9851,20.9697,20.9697,1560,0.0,1.0
2025-10-09,20.9752,21.0,20.93,20.975,2686,20.9752,21.0,20.93,20.975,2686,0.0,1.0
2025-10-10,20.63,20.85,20.63,20.85,4323,20.63,20.85,20.63,20.85,4323,0.0,1.0
2025-10-13,20.8594,20.8594,20.8098,20.855,3280,20.8594,20.8594,20.8098,20.855,3280,0.0,1.0
2025-10-14,20.78,20.876,20.78,20.876,1281,20.78,20.876,20.78,20.876,1281,0.0,1.0
2025-10-15,20.8557,20.98,20.8551,20.9567,4225,20.8557,20.98,20.8551,20.9567,4225,0.0,1.0
2025-10-16,20.7901,20.895,20.7685,20.86,1449,20.7901,20.895,20.7685,20.86,1449,0.0,1.0
2025-10-17,20.875,20.875,20.825,20.825,111,20.875,20.875,20.825,20.825,111,0.0,1.0
2025-10-20,21.05,21.05,20.95,20.96,1538,21.05,21.05,20.95,20.96,1538,0.0,1.0
2025-10-21,21.0137,21.0137,20.9582,21.0022,787,21.0137,21.0137,20.9582,21.0022,787,0.0,1.0
2025-10-22,20.9548,21.0,20.91,21.0,2036,20.9548,21.0,20.91,21.0,2036,0.0,1.0
2025-10-23,21.0098,21.0098,20.975,20.975,242,21.0098,21.0098,20.975,20.975,242,0.0,1.0
2025-10-24,21.0907,21.0907,21.0907,21.0907,64,21.0907,21.0907,21.0907,21.0907,64,0.0,1.0
2025-10-27,21.1649,21.235,21.1649,21.235,14218,21.1649,21.235,21.1649,21.235,14218,0.0,1.0
2025-10-28,21.1547,21.18,21.13,21.16,8171,21.1547,21.18,21.13,21.16,8171,0.0,1.0
2025-10-29,21.156,21.16,21.07,21.143,16562,21.156,21.16,21.07,21.143,16562,0.0,1.0
2025-10-30,21.0653,21.09,21.05,21.08,8427,21.0653,21.09,21.05,21.08,8427,0.0,1.0
2025-10-31,21.0885,21.0885,21.06,21.06,115,21.0885,21.0885,21.06,21.06,115,0.0,1.0
2025-11-03,21.095,21.105,21.03,21.07,1773,21.095,21.105,21.03,21.07,1773,0.0,1.0
2025-11-04,20.9669,20.9901,20.9311,20.9311,1525,20.9669,20.9901,20.9311,20.9311,1525,0.0,1.0
2025-11-05,21.0349,21.0349,21.0349,21.0349,169,21.0349,21.0349,21.0349,21.0349,169,0.0,1.0
2025-11-06,20.9467,20.9467,20.94,20.94,108,20.9467,20.9467,20.94,20.94,108,0.0,1.0
2025-11-07,20.9517,20.9517,20.81,20.885,1595,20.9517,20.9517,20.81,20.885,1595,0.0,1.0
2025-11-10,21.1151,21.16,21.07,21.12,2933,21.1151,21.16,21.07,21.12,2933,0.0,1.0
2025-11-11,21.1253,21.1253,21.1253,21.1253,54,21.1253,21.1253,21.1253,21.1253,54,0.0,1.0
2025-11-12,21.12,21.14,21.05,21.08,35412,21.12,21.14,21.05,21.08,35412,0.0,1.0
2025-11-13,20.9551,20.9551,20.9551,20.9551,104,20.9551,20.9551,20.9551,20.9551,104,0.0,1.0
2025-11-14,20.9752,21.02,20.849,20.849,6939,20.9752,21.02,20.849,20.849,6939,0.0,1.0
2025-11-17,20.8746,20.8746,20.85,20.85,312,20.8746,20.8746,20.85,20.85,312,0.0,1.0
2025-11-18,20.74,20.875,20.74,20.82,1313,20.74,20.875,20.74,20.82,1313,0.0,1.0
2025-11-19,20.8466,20.8466,20.78,20.7907,792,20.8466,20.8466,20.78,20.7907,792,0.0,1.0
2025-11-20,20.72,21.02,20.715,21.02,4424,20.72,21.02,20.715,21.02,4424,0.0,1.0
2025-11-21,20.782,20.798,20.68,20.68,768,20.782,20.798,20.68,20.68,768,0.0,1.0
2025-11-24,20.939,21.0384,20.9,20.9,756,20.939,21.0384,20.9,20.9,756,0.0,1.0
2025-11-25,21.02,21.0636,20.99,20.99,1086,21.02,21.0636,20.99,20.99,1086,0.0,1.0
2025-11-26,21.1543,21.155,21.05,21.05,2999,21.1543,21.155,21.05,21.05,2999,0.0,1.0