date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-10-21,24.6963,24.81,24.6963,24.81,1604,22.4336437358509,22.5369266281371,22.4336437358509,22.5369266281371,1765.77936542227,0.0,1.0
2025-10-22,24.625,24.69,24.625,24.65,1449,22.3688761877419,22.4279209370699,22.3688761877419,22.3915857067142,1595.14607262896,0.0,1.0
2025-10-23,24.8425,24.9,24.8087,24.82,13222,22.5664490028011,22.6186808964375,22.5357457331505,22.546010435726,14555.5703052451,0.0,1.0
2025-10-24,24.5,24.66,24.5,24.66,15841,22.6755364481366,22.8236215841244,22.6755364481366,22.8236215841244,17115.5597966853,0.46259,1.0
2025-10-27,24.775,24.84,24.71,24.8,7206,22.9300577756157,22.9902173621107,22.8698981891206,22.9531960781138,7785.79154692977,0.0,1.0
2025-10-28,24.68,24.775,24.59,24.77,4729,22.8421322261229,22.9300577756157,22.7588343371297,22.925430115116,5109.4932313948,0.0,1.0
2025-10-29,24.9903,25.02,24.93,24.944,4038,23.1293248367293,23.156813140097,23.0735152511039,23.0864727005028,4362.89567950353,0.0,1.0
2025-10-30,24.5862,24.83,24.545,24.57,9470,22.75531731515,22.9809620411115,22.7171853926332,22.7403236951313,10231.951977439,0.0,1.0
2025-10-31,23.672,23.7801,23.47,23.7801,7636,22.3516372344472,22.4537076968096,22.1609042705507,22.4537076968096,8087.07613245543,0.47804,1.0
2025-11-03,23.44,23.51,23.3355,23.4,9238,22.1325775927443,22.1986731742926,22.0339063317186,22.0948086890024,9783.70996747291,0.0,1.0
2025-11-04,23.1115,23.26,22.84,22.915,3083,21.822400470764,21.9626175259058,21.566044036616,21.636860731132,3265.11992094816,0.0,1.0
2025-11-05,23.1407,23.27,23.0472,23.16,8497,21.8499717704956,21.9720597518413,21.761686957999,21.8681952665511,8998.93738835435,0.0,1.0
2025-11-06,23.4832,23.79,23.22,23.629,10017,22.1733680087855,22.4630555004858,21.9248486221639,22.3110356629247,10608.7272942386,0.0,1.0
2025-11-07,22.6377,22.6377,22.08,22.21,10484,21.7844427225034,21.7844427225034,21.2477634791907,21.372863535907,10894.6393452991,0.4336,1.0
2025-11-10,22.7139,22.775,22.59,22.6,1827,21.8577706019017,21.9165676285584,21.7385406247699,21.7481637060557,1898.56029033398,0.0,1.0
2025-11-11,22.1605,22.63,22.1605,22.63,2263,21.3252292835419,21.7770329499133,21.3252292835419,21.7770329499133,2351.63762289316,0.0,1.0
2025-11-12,21.808,22.17,21.7107,22.17,5796,20.9860156682152,21.3343712107635,20.8923830873037,21.3343712107635,6023.01885209399,0.0,1.0
2025-11-13,21.9775,22.51,21.815,22.51,4954,21.1491268960106,21.6615559744829,20.9927518251153,21.6615559744829,5148.03923279394,0.0,1.0
2025-11-14,20.88,21.89,20.31,20.97,14986,20.4784366227109,21.469012340572,19.9193988413438,20.5667057460847,15279.861727969,0.40054,1.0
2025-11-17,21.2348,21.31,21.1171,21.1171,1752,20.826413122411,20.90016687883,20.7109767243989,20.7109767243989,1786.35511460041,0.0,1.0
2025-11-18,21.3711,21.3711,21.25,21.251,5064,20.9600918059204,20.9600918059204,20.8413207965808,20.8423015646183,5163.30039973542,0.0,1.0
2025-11-19,21.4198,21.4198,21.34,21.34,323,21.007855209346,21.007855209346,20.9295899199546,20.9295899199546,329.333734027358,0.0,1.0
2025-11-20,21.025,21.5637,21.025,21.5637,2087,20.6206479881464,21.1489877299402,20.6206479881464,21.1489877299402,2127.92415763188,0.0,1.0
2025-11-21,20.8638,20.8638,20.1,20.38,4162,20.8638,20.8638,20.1,20.38,4162,0.40912,1.0
2025-11-24,21.46,21.46,21.34,21.34,2143,21.46,21.46,21.34,21.34,2143,0.0,1.0
2025-11-25,21.3961,21.46,21.39,21.46,1480,21.3961,21.46,21.39,21.46,1480,0.0,1.0
2025-11-26,21.53,21.59,21.49,21.5358,3955,21.53,21.59,21.49,21.5358,3955,0.0,1.0