date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-10-09,24.04,24.1,23.78,24.02,11451,23.3127240767189,23.3709089121849,23.0605897896995,23.2933291315636,11808.2313801719,0.0,1.0
2025-10-10,22.2661,24.4071,22.14,23.99,10481,21.592489416166,23.6687182950452,21.4702042869616,23.2642367138306,10807.9707532601,0.0,1.0
2025-10-13,23.712,23.712,22.8,23.01,4729,22.9946469761713,22.9946469761713,22.1102374770878,22.3138844012189,4876.52835532554,0.0,1.0
2025-10-14,22.91,23.02,22.0799,22.08,3553,22.2169096754422,22.3235818737966,21.4119224767698,21.4120194514956,3663.84124476033,0.0,1.0
2025-10-15,22.31,22.85,22.04,22.634,9886,21.635061320782,22.1587248399762,21.3732295611849,21.9492594322985,10194.4088223193,0.0,1.0
2025-10-16,21.59,22.73,21.3701,22.6511,17776,20.9368432951897,22.0423551690441,20.7235958732068,21.9658421104063,18330.5493855502,0.0,1.0
2025-10-17,21.1706,21.264,20.875,21.23,4319,20.5301312952823,20.6207056891577,20.2434740058863,20.5877342823936,4453.73778106385,0.0,1.0
2025-10-20,21.9278,22.23,21.72,22.17,10658,21.2644239188634,21.5574815401606,21.0629104386995,21.4992967046946,10990.4925377584,0.0,1.0
2025-10-21,22.0106,22.55,21.328,21.5299,10466,21.3447189918066,21.8678006626461,20.6827695136548,20.878561484998,10792.5028054212,0.0,1.0
2025-10-22,20.9733,21.53,20.96,21.5,7219,20.3388001613248,20.8786584597237,20.3259025227965,20.8495660419907,7444.20769657328,0.0,1.0
2025-10-23,21.36,21.68,21.15,21.235,14042,20.7138014259033,21.0241205483888,20.5101545017723,20.5925830186825,14480.0615702011,0.0,1.0
2025-10-24,21.89,22.14,21.515,21.74,9862,21.2277674725199,21.4702042869616,20.8641122508572,21.0823053838548,10169.6601057772,0.0,1.0
2025-10-27,23.2756,23.44,23.0097,23.21,18998,22.5714492728818,22.7308757220587,22.3135934770416,22.5078338527723,19590.6715361545,0.0,1.0
2025-10-28,22.6,23.23,22.6,23.19,6414,21.9162880255344,22.5272287979276,21.9162880255344,22.488438907617,6614.09449588877,0.0,1.0
2025-10-29,21.94,22.62,21.71,22.62,20457,21.2762548354082,21.9356829706898,21.0532129661218,21.9356829706898,21095.1872626125,0.0,1.0
2025-10-30,20.7364,21.48,20.7364,21.45,15081,20.1090670359598,20.8301710968354,20.1090670359598,20.8010786791024,15551.4747571716,0.0,1.0
2025-10-31,21.8219,21.8219,21.4274,21.66,4913,21.1617276842659,21.1617276842659,20.7791623910768,21.0047256032334,5066.26851548199,0.0,1.0
2025-11-03,19.63,20.75,19.63,20.75,11625,19.0361386699664,20.1222555986655,19.0361386699664,20.1222555986655,11987.6595751024,0.0,1.0
2025-11-04,18.01,19.68,18.0045,19.44,10086,17.4651481123839,19.0846260328548,17.4598145024661,18.8518866909907,10400.6481268372,0.0,1.0
2025-11-05,19.45,19.6,18.625,18.625,4003,18.8615841635683,19.0070462522334,18.0615426759106,18.0615426759106,4127.8796799256,0.0,1.0
2025-11-06,18.6842,19.0,18.5,19.0,3888,18.1189517135704,18.4251978975732,17.9403242686897,18.4251978975732,4009.29207982779,0.0,1.0
2025-11-07,19.4707,19.4707,18.18,18.18,4220,18.8816579318041,18.8816579318041,17.6300051462042,17.6300051462042,4351.6493253275,0.0,1.0
2025-11-10,19.9596,20.0403,19.77,20.0403,4114,19.3557673661264,19.4340259698282,19.1719032860538,19.4340259698282,4242.34249393302,0.0,1.0
2025-11-11,19.408,19.72,19.396,19.72,5445,18.8208547787421,19.1234159231654,18.8092178116489,19.1234159231654,5614.86506549959,0.0,1.0
2025-11-12,19.3,19.665,19.2,19.665,2689,18.7161220749033,19.0700798239883,18.6191473491266,19.0700798239883,2772.88744924304,0.0,1.0
2025-11-13,18.1654,19.43,18.16,19.43,2502,17.6158468362408,18.842189218413,17.6106102010489,18.842189218413,2580.05369951882,0.0,1.0
2025-11-14,17.7302,18.46,17.7302,17.85,2882,17.1938128296606,17.901534378379,17.1938128296606,17.3099885511411,2971.90837810281,0.0,1.0
2025-11-17,17.1855,18.026,17.027,18.0,6086,16.665591498355,17.4806640685081,16.5118865579989,17.4554506398062,6275.8620364794,0.0,1.0
2025-11-18,17.8043,17.94,17.61,17.61,1598,17.2656711014612,17.3972658043402,17.077249209277,17.077249209277,1647.85204309795,0.0,1.0
2025-11-19,16.9274,17.65,16.68,17.46,4869,16.4152997311253,17.1160390995877,16.1753842595537,16.931787120612,5020.89586848805,0.0,1.0
2025-11-20,16.418,17.187,16.29,17.187,3836,15.9213104780188,16.6670461192416,15.7971828290246,16.6670461192416,3955.66986065314,0.0,1.0
2025-11-21,15.9545,16.265,15.74,15.99,3326,15.4718326240438,15.7729391475804,15.2638218372527,15.5062586516945,3429.75963413252,0.0,1.0
2025-11-24,17.0166,17.03,16.39,16.46,4044,16.5018011865181,16.5147957997722,15.8941575548013,15.962039862845,4170.15873735175,0.0,1.0
2025-11-25,16.8993,16.97,16.74,16.74,3265,16.388049833182,16.4566109643062,16.2335690950197,16.2335690950197,3366.85664625458,0.0,1.0
2025-11-26,16.7711,16.78,16.34,16.34,3360,16.7711,16.78,16.34,16.34,3360,0.5232,1.0