date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-09-25,9.99,9.99,9.95,9.98,28823296,9.99,9.99,9.95,9.98,28823296,0.0,1.0
2025-09-26,9.96,9.975,9.955,9.96,1290365,9.96,9.975,9.955,9.96,1290365,0.0,1.0
2025-09-29,9.98,9.98,9.965,9.98,662039,9.98,9.98,9.965,9.98,662039,0.0,1.0
2025-09-30,9.945,9.98,9.935,9.9744,1349047,9.945,9.98,9.935,9.9744,1349047,0.0,1.0
2025-10-01,9.955,9.9637,9.95,9.9601,524768,9.955,9.9637,9.95,9.9601,524768,0.0,1.0
2025-10-02,9.95,9.9654,9.95,9.96,68874,9.95,9.9654,9.95,9.96,68874,0.0,1.0
2025-10-03,9.95,9.975,9.95,9.96,190795,9.95,9.975,9.95,9.96,190795,0.0,1.0
2025-10-06,9.955,9.965,9.95,9.96,362045,9.955,9.965,9.95,9.96,362045,0.0,1.0
2025-10-07,9.96,9.97,9.95,9.96,36999,9.96,9.97,9.95,9.96,36999,0.0,1.0
2025-10-08,9.965,9.98,9.95,9.98,470964,9.965,9.98,9.95,9.98,470964,0.0,1.0
2025-10-09,9.98,9.98,9.97,9.98,403812,9.98,9.98,9.97,9.98,403812,0.0,1.0
2025-10-10,9.98,9.98,9.9601,9.975,100334,9.98,9.98,9.9601,9.975,100334,0.0,1.0
2025-10-13,9.975,9.98,9.97,9.98,263410,9.975,9.98,9.97,9.98,263410,0.0,1.0
2025-10-14,9.985,9.985,9.97,9.97,157355,9.985,9.985,9.97,9.97,157355,0.0,1.0
2025-10-15,10.0,10.0,9.98,9.98,293916,10.0,10.0,9.98,9.98,293916,0.0,1.0
2025-10-16,9.99,10.0,9.986,9.99,99102,9.99,10.0,9.986,9.99,99102,0.0,1.0
2025-10-17,9.995,9.995,9.98,9.98,191193,9.995,9.995,9.98,9.98,191193,0.0,1.0
2025-10-20,9.995,10.005,9.99,9.99,249280,9.995,10.005,9.99,9.99,249280,0.0,1.0
2025-10-21,10.01,10.01,9.99,10.0,523227,10.01,10.01,9.99,10.0,523227,0.0,1.0
2025-10-22,10.0,10.01,9.995,10.005,28403,10.0,10.01,9.995,10.005,28403,0.0,1.0
2025-10-23,10.01,10.015,9.9906,10.0,1094070,10.01,10.015,9.9906,10.0,1094070,0.0,1.0
2025-10-24,10.005,10.0116,10.0,10.0116,58592,10.005,10.0116,10.0,10.0116,58592,0.0,1.0
2025-10-27,10.015,10.02,10.005,10.01,283966,10.015,10.02,10.005,10.01,283966,0.0,1.0
2025-10-28,10.015,10.02,10.01,10.01,56872,10.015,10.02,10.01,10.01,56872,0.0,1.0
2025-10-29,10.02,10.0256,10.01,10.014,365585,10.02,10.0256,10.01,10.014,365585,0.0,1.0
2025-10-30,10.025,10.0456,10.02,10.0456,28094,10.025,10.0456,10.02,10.0456,28094,0.0,1.0
2025-10-31,10.035,10.04,10.03,10.04,10518,10.035,10.04,10.03,10.04,10518,0.0,1.0
2025-11-03,10.05,10.05,10.03,10.05,26419,10.05,10.05,10.03,10.05,26419,0.0,1.0
2025-11-04,10.025,10.04,10.025,10.04,64433,10.025,10.04,10.025,10.04,64433,0.0,1.0
2025-11-05,10.04,10.05,10.03,10.05,28149,10.04,10.05,10.03,10.05,28149,0.0,1.0
2025-11-06,10.035,10.04,10.035,10.04,10987,10.035,10.04,10.035,10.04,10987,0.0,1.0
2025-11-07,10.035,10.05,10.03,10.05,13307,10.035,10.05,10.03,10.05,13307,0.0,1.0
2025-11-10,10.04,10.04,10.04,10.04,2289,10.04,10.04,10.04,10.04,2289,0.0,1.0
2025-11-11,10.04,10.06,10.04,10.04,1873,10.04,10.06,10.04,10.04,1873,0.0,1.0
2025-11-12,10.04,10.06,10.04,10.06,51709,10.04,10.06,10.04,10.06,51709,0.0,1.0
2025-11-13,10.02,10.04,10.0,10.04,578241,10.02,10.04,10.0,10.04,578241,0.0,1.0
2025-11-14,10.025,10.0444,10.01,10.01,28120,10.025,10.0444,10.01,10.01,28120,0.0,1.0
2025-11-17,10.02,10.03,10.0,10.0,88643,10.02,10.03,10.0,10.0,88643,0.0,1.0
2025-11-18,10.015,10.02,10.015,10.02,57669,10.015,10.02,10.015,10.02,57669,0.0,1.0
2025-11-19,10.01,10.025,10.01,10.025,36076,10.01,10.025,10.01,10.025,36076,0.0,1.0
2025-11-20,10.02,10.02,10.015,10.015,125110,10.02,10.02,10.015,10.015,125110,0.0,1.0
2025-11-21,10.0,10.06,10.0,10.06,1322,10.0,10.06,10.0,10.06,1322,0.0,1.0
2025-11-24,10.0,10.0,10.0,10.0,111,10.0,10.0,10.0,10.0,111,0.0,1.0
2025-11-25,10.02,10.02,10.0,10.0,26569,10.02,10.02,10.0,10.0,26569,0.0,1.0
2025-11-26,10.035,10.04,10.0,10.0,1822,10.035,10.04,10.0,10.0,1822,0.0,1.0