date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-10-21,24.9122,24.93,24.86,24.93,2340,23.7230527086406,23.7400030517742,23.6733443990015,23.7400030517742,2457.29538756905,0.0,1.0
2025-10-22,24.9553,25.12,24.8996,24.99,6300,23.7640953934192,23.9209336807288,23.7110541511415,23.7971390398651,6615.79527422438,0.0,1.0
2025-10-23,25.1502,25.25,25.0,25.0,4395,23.9496921280679,24.0447283215924,23.806661704547,23.806661704547,4615.304798447,0.0,1.0
2025-10-24,25.295,25.34,24.81,24.81,4636,24.3116771806179,24.3549278417417,23.845531166283,23.845531166283,4823.51008236856,0.23533,1.0
2025-10-27,25.74,25.81,25.7199,25.7556,3819,24.7393781628426,24.8066569690353,24.7200595342073,24.7543717253655,3973.46527277083,0.0,1.0
2025-10-28,25.7957,25.7957,25.74,25.76,740,24.7929128700559,24.7929128700559,24.7393781628426,24.7586006788976,769.93042729783,0.0,1.0
2025-10-29,25.8834,25.8834,25.79,25.8,1255,24.8772036029573,24.8772036029573,24.7874344529802,24.7970457110077,1305.76038683618,0.0,1.0
2025-10-30,23.82,23.88,23.65,23.65,5400,22.8940166215583,22.9516841697234,22.7306252350904,22.7306252350904,5618.41122622741,0.0,1.0
2025-10-31,23.555,23.59,23.51,23.58,2509,22.8786097749402,22.9126047374587,22.8349019659878,22.9028918910248,2583.17684428247,0.24897,1.0
2025-11-03,23.2216,23.69,23.2216,23.64,5317,22.5547834748355,23.0097332017972,22.5547834748355,22.9611689696279,5474.19341612192,0.0,1.0
2025-11-04,22.845,23.31,22.845,23.04,4357,22.1889976781366,22.6406450373108,22.1889976781366,22.3783981835968,4485.81168215972,0.0,1.0
2025-11-05,23.2259,23.45,22.85,22.85,3783,22.5589599988021,22.7766248873847,22.1938541013536,22.1938541013536,3894.84177039481,0.0,1.0
2025-11-06,22.2863,22.73,22.2863,22.71,1866,21.6463409478773,22.0772999441473,21.6463409478773,22.0578742512796,1921.16699538903,0.0,1.0
2025-11-07,22.008,22.008,21.6404,21.85,1745,21.5947851590064,21.5947851590064,21.2340870935552,21.4397517141171,1778.39046405067,0.22522,1.0
2025-11-10,22.3087,22.76,22.128,22.76,2373,21.8898393164634,22.3326658587325,21.7125320791755,22.3326658587325,2418.40720412163,0.0,1.0
2025-11-11,22.27,22.27,22.05,22.05,472,21.8518659347089,21.8518659347089,21.6359965810656,21.6359965810656,481.031689989637,0.0,1.0
2025-11-12,21.6118,22.25,21.61,22.25,771,21.2060240775815,21.832241448014,21.204257873779,21.832241448014,785.753035978838,0.0,1.0
2025-11-13,21.6232,21.635,21.4592,21.57,1116,21.2172100349976,21.2287884821476,21.0562892440999,21.1650089003893,1137.3545890433,0.0,1.0
2025-11-14,21.4603,21.4603,20.729,20.729,663,21.2600601016958,21.2600601016958,20.5355836520483,20.5355836520483,669.24452856392,0.20657,1.0
2025-11-17,21.2306,21.52,21.2306,21.4495,1016,21.0325033664517,21.3192030581349,21.0325033664517,21.2493608733952,1025.56929264094,0.0,1.0
2025-11-18,21.1309,21.33,20.78,20.78,2338,20.933733638529,21.1309758935882,20.5861077856898,20.5861077856898,2360.0206753883,0.0,1.0
2025-11-19,20.8229,20.91,20.5401,20.86,2674,20.6286074981059,20.7148947930112,20.3484462237174,20.6653613286568,2699.18532334829,0.0,1.0
2025-11-20,20.7094,21.4,20.59,21.365,886,20.5161665340214,21.2003227436844,20.3978806211431,21.1656493186363,894.344875275463,0.0,1.0
2025-11-21,20.7377,20.8073,20.41,20.79,6665,20.7377,20.8073,20.41,20.79,6665,0.19532,1.0
2025-11-24,21.1,21.12,20.9399,20.94,2076,21.1,21.12,20.9399,20.94,2076,0.0,1.0
2025-11-25,21.22,21.22,21.18,21.18,1177,21.22,21.22,21.18,21.18,1177,0.0,1.0
2025-11-26,21.2,21.25,21.2,21.25,668,21.2,21.25,21.2,21.25,668,0.0,1.0