date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-11-03,18.98,19.09,18.96,19.01,1232485,18.98,19.09,18.96,19.01,1232485,0.0,1.0
2025-11-04,18.92,19.3299,18.875,18.95,418123,18.92,19.3299,18.875,18.95,418123,0.0,1.0
2025-11-05,18.96,19.0,18.895,18.96,161772,18.96,19.0,18.895,18.96,161772,0.0,1.0
2025-11-06,18.85,18.99,18.82,18.99,79111,18.85,18.99,18.82,18.99,79111,0.0,1.0
2025-11-07,18.8379,18.86,18.7,18.86,125141,18.8379,18.86,18.7,18.86,125141,0.0,1.0
2025-11-10,18.9838,19.03,18.9225,19.0,18988,18.9838,19.03,18.9225,19.0,18988,0.0,1.0
2025-11-11,19.02,19.05,18.95,19.04,36693,19.02,19.05,18.95,19.04,36693,0.0,1.0
2025-11-12,19.0309,19.12,18.98,19.12,23636,19.0309,19.12,18.98,19.12,23636,0.0,1.0
2025-11-13,18.91,19.01,18.855,19.01,131788,18.91,19.01,18.855,19.01,131788,0.0,1.0
2025-11-14,18.88,18.93,18.75,18.83,24400,18.88,18.93,18.75,18.83,24400,0.0,1.0
2025-11-17,18.7595,18.88,18.725,18.88,40999,18.7595,18.88,18.725,18.88,40999,0.0,1.0
2025-11-18,18.69,18.76,18.6435,18.73,24662,18.69,18.76,18.6435,18.73,24662,0.0,1.0
2025-11-19,18.6985,18.76,18.6501,18.74,11943,18.6985,18.76,18.6501,18.74,11943,0.0,1.0
2025-11-20,18.56,18.94,18.555,18.94,25209,18.56,18.94,18.555,18.94,25209,0.0,1.0
2025-11-21,18.67,18.72,18.49,18.62,10475,18.67,18.72,18.49,18.62,10475,0.0,1.0
2025-11-24,18.85,18.98,18.79,18.81,53970,18.85,18.98,18.79,18.81,53970,0.0,1.0
2025-11-25,18.92,18.96,18.77,18.77,13906,18.92,18.96,18.77,18.77,13906,0.0,1.0
2025-11-26,19.04,19.06,18.97,19.01,12275,19.04,19.06,18.97,19.01,12275,0.0,1.0