date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-09-16,9.99,10.01,9.98,10.0,9206477,9.99,10.01,9.98,10.0,9206477,0.0,1.0
2025-09-17,9.98,10.0,9.98,9.98,512266,9.98,10.0,9.98,9.98,512266,0.0,1.0
2025-09-18,9.985,10.0,9.98,9.9811,107059,9.985,10.0,9.98,9.9811,107059,0.0,1.0
2025-09-19,9.99,10.0006,9.9813,10.0,42909,9.99,10.0006,9.9813,10.0,42909,0.0,1.0
2025-09-22,9.985,9.985,9.9807,9.985,657,9.985,9.985,9.9807,9.985,657,0.0,1.0
2025-09-23,9.99,9.995,9.99,9.995,385,9.99,9.995,9.99,9.995,385,0.0,1.0
2025-09-24,9.99,9.999,9.99,9.999,1400,9.99,9.999,9.99,9.999,1400,0.0,1.0
2025-09-25,9.98,9.98,9.98,9.98,3988,9.98,9.98,9.98,9.98,3988,0.0,1.0
2025-09-26,9.99,9.99,9.98,9.99,574,9.99,9.99,9.98,9.99,574,0.0,1.0
2025-09-29,10.0,10.0,9.98,9.98,25490,10.0,10.0,9.98,9.98,25490,0.0,1.0
2025-09-30,9.98,9.995,9.97,9.995,37348,9.98,9.995,9.97,9.995,37348,0.0,1.0
2025-10-01,9.97,9.979,9.97,9.979,2757,9.97,9.979,9.97,9.979,2757,0.0,1.0
2025-10-02,9.96,9.975,9.96,9.97,30559,9.96,9.975,9.96,9.97,30559,0.0,1.0
2025-10-03,9.96,9.97,9.96,9.96,89281,9.96,9.97,9.96,9.96,89281,0.0,1.0
2025-10-06,9.96,9.96,9.96,9.96,50653,9.96,9.96,9.96,9.96,50653,0.0,1.0
2025-10-07,9.96,9.96,9.96,9.96,7776,9.96,9.96,9.96,9.96,7776,0.0,1.0
2025-10-08,9.96,9.98,9.96,9.97,261989,9.96,9.98,9.96,9.97,261989,0.0,1.0
2025-10-09,9.97,9.98,9.97,9.975,3129,9.97,9.98,9.97,9.975,3129,0.0,1.0
2025-10-10,9.96,9.98,9.96,9.97,30096,9.96,9.98,9.96,9.97,30096,0.0,1.0
2025-10-13,9.95,9.96,9.95,9.96,62624,9.95,9.96,9.95,9.96,62624,0.0,1.0
2025-10-14,9.96,9.96,9.96,9.96,400,9.96,9.96,9.96,9.96,400,0.0,1.0
2025-10-15,9.96,9.96,9.96,9.96,0,9.96,9.96,9.96,9.96,0,0.0,1.0
2025-10-16,9.95,9.97,9.95,9.97,49205,9.95,9.97,9.95,9.97,49205,0.0,1.0
2025-10-17,9.95,9.95,9.95,9.95,0,9.95,9.95,9.95,9.95,0,0.0,1.0
2025-10-20,9.96,9.96,9.96,9.96,199,9.96,9.96,9.96,9.96,199,0.0,1.0
2025-10-21,9.98,9.99,9.965,9.965,39747,9.98,9.99,9.965,9.965,39747,0.0,1.0
2025-10-22,9.98,9.98,9.98,9.98,258,9.98,9.98,9.98,9.98,258,0.0,1.0
2025-10-23,9.98,9.98,9.98,9.98,1,9.98,9.98,9.98,9.98,1,0.0,1.0
2025-10-24,9.98,9.98,9.98,9.98,0,9.98,9.98,9.98,9.98,0,0.0,1.0
2025-10-27,9.98,9.98,9.98,9.98,0,9.98,9.98,9.98,9.98,0,0.0,1.0
2025-10-28,9.98,9.98,9.98,9.98,0,9.98,9.98,9.98,9.98,0,0.0,1.0
2025-10-29,9.99,9.99,9.98,9.985,212708,9.99,9.99,9.98,9.985,212708,0.0,1.0
2025-10-30,9.98,9.99,9.98,9.99,10400,9.98,9.99,9.98,9.99,10400,0.0,1.0
2025-10-31,9.98,9.98,9.98,9.98,0,9.98,9.98,9.98,9.98,0,0.0,1.0
2025-11-03,9.98,9.99,9.98,9.99,16510,9.98,9.99,9.98,9.99,16510,0.0,1.0
2025-11-04,9.98,9.98,9.98,9.98,0,9.98,9.98,9.98,9.98,0,0.0,1.0
2025-11-05,9.99,10.0,9.99,10.0,8416,9.99,10.0,9.99,10.0,8416,0.0,1.0
2025-11-06,10.0,10.005,9.97,9.99,108561,10.0,10.005,9.97,9.99,108561,0.0,1.0
2025-11-07,10.01,10.01,10.005,10.005,28123,10.01,10.01,10.005,10.005,28123,0.0,1.0
2025-11-10,10.0442,10.12,10.0004,10.0004,96320,10.0442,10.12,10.0004,10.0004,96320,0.0,1.0
2025-11-11,10.06,10.06,10.04,10.06,385851,10.06,10.06,10.04,10.06,385851,0.0,1.0
2025-11-12,10.05,10.06,10.05,10.06,73460,10.05,10.06,10.05,10.06,73460,0.0,1.0
2025-11-13,10.04,10.238,10.04,10.238,2575,10.04,10.238,10.04,10.238,2575,0.0,1.0
2025-11-14,10.04,10.274,10.04,10.166,10081,10.04,10.274,10.04,10.166,10081,0.0,1.0
2025-11-17,10.05,10.05,10.04,10.04,28351,10.05,10.05,10.04,10.04,28351,0.0,1.0
2025-11-18,10.055,10.055,10.04,10.04,782,10.055,10.055,10.04,10.04,782,0.0,1.0
2025-11-19,10.06,10.06,10.05,10.05,1961,10.06,10.06,10.05,10.05,1961,0.0,1.0
2025-11-20,10.06,10.105,10.055,10.07,9801,10.06,10.105,10.055,10.07,9801,0.0,1.0
2025-11-21,10.05,10.05,10.05,10.05,388,10.05,10.05,10.05,10.05,388,0.0,1.0
2025-11-24,10.03,10.08,10.03,10.08,4004,10.03,10.08,10.03,10.08,4004,0.0,1.0
2025-11-25,10.03,10.03,10.03,10.03,4,10.03,10.03,10.03,10.03,4,0.0,1.0
2025-11-26,10.08,10.33,10.08,10.33,476,10.08,10.33,10.08,10.33,476,0.0,1.0