date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-10-20,9.95,9.95,9.9499,9.95,231362,9.95,9.95,9.9499,9.95,231362,0.0,1.0
2025-10-21,9.97,9.97,9.9595,9.9595,378182,9.97,9.97,9.9595,9.9595,378182,0.0,1.0
2025-10-22,9.97,9.98,9.97,9.97,644998,9.97,9.98,9.97,9.97,644998,0.0,1.0
2025-10-23,9.98,9.98,9.97,9.97,10406,9.98,9.98,9.97,9.97,10406,0.0,1.0
2025-10-24,9.99,9.99,9.97,9.97,41732,9.99,9.99,9.97,9.97,41732,0.0,1.0
2025-10-27,9.98,9.985,9.97,9.98,320446,9.98,9.985,9.97,9.98,320446,0.0,1.0
2025-10-28,9.98,9.98,9.98,9.98,127755,9.98,9.98,9.98,9.98,127755,0.0,1.0
2025-10-29,9.97,9.97,9.97,9.97,781,9.97,9.97,9.97,9.97,781,0.0,1.0
2025-10-30,9.98,9.98,9.98,9.98,262,9.98,9.98,9.98,9.98,262,0.0,1.0
2025-10-31,9.97,9.97,9.97,9.97,384,9.97,9.97,9.97,9.97,384,0.0,1.0
2025-11-03,9.97,9.97,9.97,9.97,1053,9.97,9.97,9.97,9.97,1053,0.0,1.0
2025-11-04,9.99,9.99,9.91,9.91,112558,9.99,9.99,9.91,9.91,112558,0.0,1.0
2025-11-05,9.98,9.98,9.98,9.98,349,9.98,9.98,9.98,9.98,349,0.0,1.0
2025-11-06,10.0,10.0,10.0,10.0,2006,10.0,10.0,10.0,10.0,2006,0.0,1.0
2025-11-07,9.97,9.98,9.97,9.98,50121,9.97,9.98,9.97,9.98,50121,0.0,1.0
2025-11-10,9.97,9.97,9.97,9.97,67,9.97,9.97,9.97,9.97,67,0.0,1.0
2025-11-11,9.98,9.98,9.98,9.98,25066,9.98,9.98,9.98,9.98,25066,0.0,1.0
2025-11-12,9.9999,10.0,9.99,9.99,60080,9.9999,10.0,9.99,9.99,60080,0.0,1.0
2025-11-13,10.0,10.0,10.0,10.0,10000,10.0,10.0,10.0,10.0,10000,0.0,1.0
2025-11-14,9.99,9.99,9.99,9.99,533,9.99,9.99,9.99,9.99,533,0.0,1.0
2025-11-17,9.99,9.9901,9.99,9.99,32101,9.99,9.9901,9.99,9.99,32101,0.0,1.0
2025-11-18,9.99,9.99,9.99,9.99,50098,9.99,9.99,9.99,9.99,50098,0.0,1.0
2025-11-19,9.99,9.99,9.99,9.99,109,9.99,9.99,9.99,9.99,109,0.0,1.0
2025-11-20,9.99,9.99,9.99,9.99,50217,9.99,9.99,9.99,9.99,50217,0.0,1.0
2025-11-21,10.005,10.005,10.0,10.0,1736,10.005,10.005,10.0,10.0,1736,0.0,1.0
2025-11-24,10.005,10.005,10.005,10.005,8,10.005,10.005,10.005,10.005,8,0.0,1.0
2025-11-25,10.02,10.21,10.02,10.05,16598,10.02,10.21,10.02,10.05,16598,0.0,1.0
2025-11-26,10.06,10.12,10.05,10.07,1127494,10.06,10.12,10.05,10.07,1127494,0.0,1.0