date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-10-09,24.0476,24.0682,24.0,24.0,1209,23.0306296904692,23.0503585187773,22.9850426891357,22.9850426891357,1262.38616966828,0.0,1.0
2025-10-10,22.3116,24.23,22.3116,24.23,1638,21.368044935955,23.2053160149066,21.368044935955,23.2053160149066,1710.329649228,0.0,1.0
2025-10-13,23.8078,23.8078,23.8078,23.8078,412,22.8009708056002,22.8009708056002,22.8009708056002,22.8009708056002,430.192805544527,0.0,1.0
2025-10-14,22.931,22.95,22.25,22.25,1167,21.9612505793571,21.979447071486,21.3090499930529,21.3090499930529,1218.53156327782,0.0,1.0
2025-10-15,22.52,22.87,22.2093,22.87,960,21.5676317233057,21.9028302625222,21.2700711914926,21.9028302625222,1002.39100321055,0.0,1.0
2025-10-16,21.67,22.91,21.67,22.91,7465,20.7535781280655,21.9411386670041,20.7535781280655,21.9411386670041,7794.634207257,0.0,1.0
2025-10-17,21.22,21.5,20.9,21.5,11673,20.3226085776442,20.5907674090174,20.016141341789,20.5907674090174,12188.4481046632,0.0,1.0
2025-10-20,21.893,22.19,21.665,22.19,2173,20.967147483052,21.2515873863301,20.7487895775052,21.2515873863301,2268.95380205887,0.0,1.0
2025-10-21,21.9865,22.35,21.7492,21.97,5364,21.0566933785284,21.4048210042576,20.8294287689396,21.0408911616797,5600.85973043894,0.0,1.0
2025-10-22,21.087,21.47,21.087,21.47,2688,20.1952331327419,20.562036105656,20.1952331327419,20.562036105656,2806.69480898953,0.0,1.0
2025-10-23,21.4472,21.71,21.4472,21.71,984,20.5402003151013,20.7918865325473,20.5402003151013,20.7918865325473,1027.45077829081,0.0,1.0
2025-10-24,22.14,22.41,21.7928,21.87,4517,21.2037018807277,21.4622836109805,20.8711849298249,20.9451201504749,4716.45850156463,0.0,1.0
2025-10-27,23.3551,23.425,23.15,23.21,2341,22.3674154378764,22.4343593747085,22.1709890938955,22.2284517006183,2444.37222762072,0.0,1.0
2025-10-28,22.8292,23.28,22.8292,23.24,2364,21.8637556899507,22.2954914084616,21.8637556899507,22.2571830039797,2468.38784540597,0.0,1.0
2025-10-29,22.1483,22.68,22.0733,22.55,12267,21.2116508746577,21.7208653412332,21.1398226162541,21.5963630266671,12808.6775378998,0.0,1.0
2025-10-30,21.11,21.75,21.11,21.73,26090,20.217260465319,20.8301949370292,20.217260465319,20.8110407347883,27242.0638268366,0.0,1.0
2025-10-31,22.1447,22.2,21.75,21.9996,15050,21.2082031182543,21.2611644874505,20.8301949370292,21.0692393809963,15714.5672899154,0.0,1.0
2025-11-03,19.901,20.75,19.901,20.75,8652,19.0593889398537,19.8724848249819,19.0593889398537,19.8724848249819,9034.04891643508,0.0,1.0
2025-11-04,18.3205,19.8,18.3205,19.4955,18831,17.545728107763,18.962660218537,17.545728107763,18.6710374894186,19662.5260223518,0.0,1.0
2025-11-05,19.47,19.57,18.79,18.79,13030,18.6466158815613,18.7423868927661,17.9953730053692,17.9953730053692,13605.3695539932,0.0,1.0
2025-11-06,19.0507,19.19,18.965,19.14,11180,18.2450480315799,18.3784570501881,18.1629722749775,18.3305715445857,11673.6785582228,0.0,1.0
2025-11-07,19.7147,19.7147,18.965,19.05,13891,18.8809675459793,18.8809675459793,18.1629722749775,18.2443776345015,14504.3889849976,0.0,1.0
2025-11-10,20.177,20.3,19.97,20.25,19720,19.3237169307788,19.4415152745606,19.125470937585,19.3936297689583,20590.7818576167,0.0,1.0
2025-11-11,19.7036,20.12,19.7036,20.12,7130,18.8703369637356,19.2691274543921,18.8703369637356,19.2691274543921,7444.84151342834,0.0,1.0
2025-11-12,19.5868,20.12,19.5,20.12,2666,18.7584764226485,19.2691274543921,18.6753471849228,19.2691274543921,2783.72334849929,0.0,1.0
2025-11-13,18.5277,19.86,18.5277,19.86,18043,17.7441656429792,19.0201228252598,17.7441656429792,19.0201228252598,18839.7300738832,0.0,1.0
2025-11-14,18.1349,18.8288,18.095,18.78,4094,17.367977110967,18.0325321577166,17.3297644774963,17.9857959042487,4274.77996577497,0.0,1.0
2025-11-17,17.7077,18.46,17.5649,18.46,8146,16.9588433511004,17.6793286683936,16.8220823471,17.6793286683936,8505.70532515948,0.0,1.0
2025-11-18,18.2671,18.35,17.93,18.0,9324,17.4945863877796,17.5739805560683,17.1717423090085,17.2387820168518,9735.72261868245,0.0,1.0
2025-11-19,17.4975,17.4975,17.223,17.349,2292,16.757532685548,16.757532685548,16.494641259791,16.615312733909,2393.20852016518,0.0,1.0
2025-11-20,17.0303,17.89,16.9105,17.89,3958,16.3100905211995,17.1334339045266,16.1953568497762,17.1334339045266,4132.77457365348,0.0,1.0
2025-11-21,16.658,16.92,16.62,16.63,6865,15.9535350464843,16.2044550958407,15.9171420622265,15.926719163347,7168.13983025041,0.0,1.0
2025-11-24,17.5033,17.5192,17.08,17.08,3221,16.7630874041979,16.7783149949794,16.3576887137682,16.3576887137682,3363.23064723038,0.0,1.0
2025-11-25,17.4385,17.45,17.2574,17.35,11266,16.7010277889372,16.7120414552258,16.5275864876454,16.616270444021,11763.4760855938,0.0,1.0
2025-11-26,16.9753,16.9753,16.835,16.84,1558,16.9753,16.9753,16.835,16.84,1558,0.74958333,1.0