date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-10-08,20.145,20.28,20.1099,20.11,17793,19.655625339532,19.7873458369674,19.6213780101988,19.6214755809376,18236.0000665608,0.0,1.0
2025-10-09,20.21,20.5,20.1,20.5,25698,19.7190463197787,20.0020014624178,19.6117185070535,20.0020014624178,26337.8142927263,0.0,1.0
2025-10-10,19.6196,20.1785,19.5,20.1785,32529,19.142988677661,19.6883115370437,19.0262940740071,19.6883115370437,33338.8886733636,0.0,1.0
2025-10-13,20.0088,20.18,19.85,20.18,7952,19.5227339932305,19.6897750981264,19.3677916599508,19.6897750981264,8149.98440562533,0.0,1.0
2025-10-14,19.931,20.19,19.5739,20.19,10446,19.4468239584121,19.6995321720105,19.0983988500107,19.6995321720105,10706.0786093011,0.0,1.0
2025-10-15,20.034,20.27,20.034,20.27,4334,19.5473218194184,19.7775887630833,19.5473218194184,19.7775887630833,4441.90548465546,0.0,1.0
2025-10-16,19.8836,20.16,19.87,20.16,3423,19.4005754282014,19.6702609503581,19.3873058077191,19.6702609503581,3508.22392108345,0.0,1.0
2025-10-17,19.9074,19.95,19.84,19.92,1367,19.4237972640456,19.4653623987919,19.3580345860667,19.4360911771396,1401.03479407569,0.0,1.0
2025-10-20,20.2514,20.3299,20.174,20.174,4248,19.7594406056589,19.8360336356491,19.6839208537959,19.6839208537959,4353.76430521836,0.0,1.0
2025-10-21,20.2347,20.5,20.2,20.5,12847,19.7431462922724,20.0020014624178,19.7092892458946,20.0020014624178,13166.8573514926,0.0,1.0
2025-10-22,20.0495,20.26,19.8902,20.225,5273,19.5624452839388,19.7678316891992,19.407015096965,19.7336819306048,5404.28417641629,0.0,1.0
2025-10-23,20.3419,20.38,20.145,20.145,851,19.84774212431,19.8849165758085,19.655625339532,19.655625339532,872.187717453116,0.0,1.0
2025-10-24,20.4026,20.54,20.4,20.505,9984,19.9069675627866,20.0410297579542,19.9044307235767,20.0068799993598,10232.5759941855,0.0,1.0
2025-10-27,20.4038,20.45,20.3,20.3012,2677,20.1563583712643,20.2019980931177,20.0538171780093,20.0550026253301,2709.86314064895,0.2544,1.0
2025-10-28,20.3172,20.38,20.28,20.3696,4459,20.0708085896084,20.1328469994004,20.0340597226615,20.1225731226196,4513.73916479404,0.0,1.0
2025-10-29,20.4735,20.6199,20.31,20.31,9803,20.2252131031514,20.3698376762972,20.0636959056832,20.0636959056832,9923.34268501367,0.0,1.0
2025-10-30,20.6194,20.73,20.61,20.73,9192,20.3693437399135,20.4786024679868,20.3600577359,20.4786024679868,9304.84198313229,0.0,1.0
2025-10-31,20.8201,20.95,20.618,20.95,12040,20.5676098043286,20.6959344768125,20.3679607180392,20.6959344768125,12187.8043382194,0.0,1.0
2025-11-03,20.8133,20.8133,20.66,20.75,1120,20.5608922695104,20.5608922695104,20.4094513742695,20.4983599233346,1133.74924076459,0.0,1.0
2025-11-04,20.6311,20.79,20.58,20.7855,2576,20.380901851292,20.5378748340302,20.3304215528784,20.5334294065769,2607.62325375856,0.0,1.0
2025-11-05,21.305,21.44,21.0001,21.15,14720,21.0466293092358,21.1799921328334,20.7454269024587,20.8935090302904,14900.7043071918,0.0,1.0
2025-11-06,21.1552,21.5,21.01,21.5,15549,20.8986459686809,21.2392644988768,20.7552068428559,21.2392644988768,15739.8812005792,0.0,1.0
2025-11-07,21.156,21.16,20.75,21.01,6014,20.8994362668948,20.9033877579643,20.4983599233346,20.7552068428559,6087.82851246274,0.0,1.0
2025-11-10,21.5077,21.56,21.3571,21.44,4962,21.2468711191857,21.2985368649202,21.0980974804168,21.1799921328334,5022.91404703029,0.0,1.0
2025-11-11,21.515,21.57,21.435,21.47,2976,21.2540825903877,21.3084155925941,21.1750527689965,21.2096283158551,3012.53369688877,0.0,1.0
2025-11-12,21.7102,21.88,21.62,21.88,12370,21.4469153545821,21.6146561504849,21.3578092309636,21.6146561504849,12521.8554538018,0.0,1.0
2025-11-13,21.0253,21.65,21.0253,21.65,10605,20.770321296197,21.3874454139853,20.770321296197,21.3874454139853,10735.1881234897,0.0,1.0
2025-11-14,21.1206,21.23,20.75,21.0,6996,20.8644655709292,20.9725388516816,20.4983599233346,20.745328115182,7081.88365034741,0.0,1.0
2025-11-17,20.9295,21.16,20.83,21.02,10778,20.675683085081,20.9033877579643,20.5773897447258,20.7650855705298,10910.3118901436,0.0,1.0
2025-11-18,21.0822,21.1,20.8812,20.8812,3889,20.8265312566614,20.844115391921,20.6279688304161,20.6279688304161,3936.7417833335,0.0,1.0
2025-11-19,21.1512,21.27,21.055,21.26,1421,20.8946944776113,21.0120537623772,20.7996611173884,21.0021750347033,1438.44434922008,0.0,1.0
2025-11-20,20.9033,21.56,20.9033,21.52,15406,20.6498008185754,21.2985368649202,20.6498008185754,21.2590219542246,15595.1257171602,0.0,1.0
2025-11-21,21.1631,21.33,20.84,21.045,9660,20.9064501635433,21.0713261284206,20.5872684723997,20.7897823897145,9778.58720159461,0.0,1.0
2025-11-24,21.2714,21.31,21.0967,21.1,5298,21.2714,21.31,21.0967,21.1,5298,0.26113,1.0
2025-11-25,21.5324,21.58,21.33,21.38,6527,21.5324,21.58,21.33,21.38,6527,0.0,1.0
2025-11-26,21.7638,21.86,21.68,21.68,6252,21.7638,21.86,21.68,21.68,6252,0.0,1.0