date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-10-24,9.98,10.0,9.98,10.0,161452,9.98,10.0,9.98,10.0,161452,0.0,1.0
2025-10-27,9.99,10.02,9.98,10.0,52445,9.99,10.02,9.98,10.0,52445,0.0,1.0
2025-10-28,10.0,10.0,9.99,9.99,65608,10.0,10.0,9.99,9.99,65608,0.0,1.0
2025-10-29,9.995,10.0099,9.98,9.98,124210,9.995,10.0099,9.98,9.98,124210,0.0,1.0
2025-10-30,10.0,10.01,9.99,10.0099,61533,10.0,10.01,9.99,10.0099,61533,0.0,1.0
2025-10-31,10.0044,10.01,10.0044,10.01,19954,10.0044,10.01,10.0044,10.01,19954,0.0,1.0
2025-11-03,10.02,10.02,9.98,9.98,961,10.02,10.02,9.98,9.98,961,0.0,1.0
2025-11-04,10.01,10.01,10.0001,10.01,7957,10.01,10.01,10.0001,10.01,7957,0.0,1.0
2025-11-05,10.01,10.02,9.991,9.991,7965,10.01,10.02,9.991,9.991,7965,0.0,1.0
2025-11-06,10.01,10.04,10.0,10.02,161545,10.01,10.04,10.0,10.02,161545,0.0,1.0
2025-11-07,10.02,10.02,10.02,10.02,642,10.02,10.02,10.02,10.02,642,0.0,1.0
2025-11-10,10.03,10.03,10.03,10.03,300,10.03,10.03,10.03,10.03,300,0.0,1.0
2025-11-11,10.03,10.03,10.03,10.03,0,10.03,10.03,10.03,10.03,0,0.0,1.0
2025-11-12,10.01,10.05,9.99,10.0,2797,10.01,10.05,9.99,10.0,2797,0.0,1.0
2025-11-13,10.02,10.05,10.0149,10.0149,2572,10.02,10.05,10.0149,10.0149,2572,0.0,1.0
2025-11-14,10.02,10.02,10.02,10.02,0,10.02,10.02,10.02,10.02,0,0.0,1.0
2025-11-17,10.04,10.04,10.04,10.04,256,10.04,10.04,10.04,10.04,256,0.0,1.0
2025-11-18,10.04,10.04,10.04,10.04,154,10.04,10.04,10.04,10.04,154,0.0,1.0
2025-11-19,10.03,10.1,10.03,10.1,28545,10.03,10.1,10.03,10.1,28545,0.0,1.0
2025-11-20,10.04,10.05,10.02,10.048,149172,10.04,10.05,10.02,10.048,149172,0.0,1.0
2025-11-21,10.04,10.04,10.04,10.04,61,10.04,10.04,10.04,10.04,61,0.0,1.0
2025-11-24,10.08,10.1,10.03,10.1,10253,10.08,10.1,10.03,10.1,10253,0.0,1.0
2025-11-25,10.13,10.13,10.1,10.12,7557,10.13,10.13,10.1,10.12,7557,0.0,1.0
2025-11-26,10.15,10.15,10.15,10.15,308,10.15,10.15,10.15,10.15,308,0.0,1.0