date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-10-22,9.95,9.95,9.9,9.91,83540,9.95,9.95,9.9,9.91,83540,0.0,1.0
2025-10-23,9.94,9.94,9.9,9.9,841576,9.94,9.94,9.9,9.9,841576,0.0,1.0
2025-10-24,9.9,9.94,9.9,9.9395,7262,9.9,9.94,9.9,9.9395,7262,0.0,1.0
2025-10-27,9.91,9.93,9.91,9.93,69326,9.91,9.93,9.91,9.93,69326,0.0,1.0
2025-10-28,9.925,9.93,9.92,9.92,177538,9.925,9.93,9.92,9.92,177538,0.0,1.0
2025-10-29,9.94,9.94,9.9235,9.93,55853,9.94,9.94,9.9235,9.93,55853,0.0,1.0
2025-10-30,9.935,9.945,9.92,9.93,141884,9.935,9.945,9.92,9.93,141884,0.0,1.0
2025-10-31,9.94,9.945,9.935,9.94,211321,9.94,9.945,9.935,9.94,211321,0.0,1.0
2025-11-03,9.93,9.94,9.93,9.93,3992,9.93,9.94,9.93,9.93,3992,0.0,1.0
2025-11-04,9.94,9.95,9.93,9.94,710514,9.94,9.95,9.93,9.94,710514,0.0,1.0
2025-11-05,9.94,9.945,9.94,9.945,252206,9.94,9.945,9.94,9.945,252206,0.0,1.0
2025-11-06,9.95,9.96,9.94,9.94,10081,9.95,9.96,9.94,9.94,10081,0.0,1.0
2025-11-07,9.95,9.95,9.95,9.95,15,9.95,9.95,9.95,9.95,15,0.0,1.0
2025-11-10,9.95,9.95,9.95,9.95,20,9.95,9.95,9.95,9.95,20,0.0,1.0
2025-11-11,9.95,9.95,9.95,9.95,0,9.95,9.95,9.95,9.95,0,0.0,1.0
2025-11-12,9.95,9.95,9.95,9.95,0,9.95,9.95,9.95,9.95,0,0.0,1.0
2025-11-13,9.95,9.95,9.95,9.95,2,9.95,9.95,9.95,9.95,2,0.0,1.0
2025-11-14,9.95,9.95,9.95,9.95,3,9.95,9.95,9.95,9.95,3,0.0,1.0
2025-11-17,9.95,9.95,9.95,9.95,0,9.95,9.95,9.95,9.95,0,0.0,1.0
2025-11-18,9.95,9.95,9.95,9.95,0,9.95,9.95,9.95,9.95,0,0.0,1.0
2025-11-19,9.9339,9.9339,9.9339,9.9339,1000,9.9339,9.9339,9.9339,9.9339,1000,0.0,1.0
2025-11-20,9.92,9.935,9.92,9.93,100100,9.92,9.935,9.92,9.93,100100,0.0,1.0
2025-11-21,9.92,9.92,9.92,9.92,0,9.92,9.92,9.92,9.92,0,0.0,1.0
2025-11-24,9.92,9.92,9.92,9.92,0,9.92,9.92,9.92,9.92,0,0.0,1.0
2025-11-25,9.96,9.96,9.92,9.92,823,9.96,9.96,9.92,9.92,823,0.0,1.0
2025-11-26,9.96,9.96,9.96,9.96,0,9.96,9.96,9.96,9.96,0,0.0,1.0