date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-11-03,19.0486,19.0699,18.98,19.03,1375999,19.0486,19.0699,18.98,19.03,1375999,0.0,1.0
2025-11-04,18.955,19.955,18.95,19.0,300396,18.955,19.955,18.95,19.0,300396,0.0,1.0
2025-11-05,19.005,19.05,18.8901,18.94,110375,19.005,19.05,18.8901,18.94,110375,0.0,1.0
2025-11-06,18.92,19.05,18.89,19.05,209599,18.92,19.05,18.89,19.05,209599,0.0,1.0
2025-11-07,18.94,19.05,18.83,18.89,109190,18.94,19.05,18.83,18.89,109190,0.0,1.0
2025-11-10,19.0163,19.0499,18.978,19.01,52271,19.0163,19.0499,18.978,19.01,52271,0.0,1.0
2025-11-11,19.04,19.05,19.0,19.05,158976,19.04,19.05,19.0,19.05,158976,0.0,1.0
2025-11-12,19.0499,19.0693,19.0,19.05,57783,19.0499,19.0693,19.0,19.05,57783,0.0,1.0
2025-11-13,18.955,19.05,18.932,19.05,123569,18.955,19.05,18.932,19.05,123569,0.0,1.0
2025-11-14,18.945,19.01,18.87,18.92,99727,18.945,19.01,18.87,18.92,99727,0.0,1.0
2025-11-17,18.87,18.9558,18.834,18.95,591733,18.87,18.9558,18.834,18.95,591733,0.0,1.0
2025-11-18,18.83,18.862,18.775,18.83,98524,18.83,18.862,18.775,18.83,98524,0.0,1.0
2025-11-19,18.83,18.9,18.8,18.8192,133466,18.83,18.9,18.8,18.8192,133466,0.0,1.0
2025-11-20,18.74,19.0,18.72,18.96,104149,18.74,19.0,18.72,18.96,104149,0.0,1.0
2025-11-21,18.82,18.89,18.7,18.755,239803,18.82,18.89,18.7,18.755,239803,0.0,1.0
2025-11-24,18.96,18.96,18.82,18.82,90711,18.96,18.96,18.82,18.82,90711,0.0,1.0
2025-11-25,19.01,19.02,18.92,18.92,48529,19.01,19.02,18.92,18.92,48529,0.0,1.0
2025-11-26,19.07,19.09,19.02,19.03,96520,19.07,19.09,19.02,19.03,96520,0.0,1.0