date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-10-27,9.93,10.05,9.93,10.05,265830,9.93,10.05,9.93,10.05,265830,0.0,1.0
2025-10-28,9.94,9.96,9.93,9.95,632736,9.94,9.96,9.93,9.95,632736,0.0,1.0
2025-10-29,9.94,9.96,9.94,9.95,191512,9.94,9.96,9.94,9.95,191512,0.0,1.0
2025-10-30,9.945,9.95,9.93,9.94,605486,9.945,9.95,9.93,9.94,605486,0.0,1.0
2025-10-31,9.935,9.95,9.935,9.9482,143378,9.935,9.95,9.935,9.9482,143378,0.0,1.0
2025-11-03,9.93,9.945,9.93,9.94,179393,9.93,9.945,9.93,9.94,179393,0.0,1.0
2025-11-04,9.94,9.95,9.94,9.94,224489,9.94,9.95,9.94,9.94,224489,0.0,1.0
2025-11-05,9.945,9.95,9.945,9.95,11111,9.945,9.95,9.945,9.95,11111,0.0,1.0
2025-11-06,9.93,9.95,9.92,9.95,966599,9.93,9.95,9.92,9.95,966599,0.0,1.0
2025-11-07,9.91,9.93,9.9,9.93,112809,9.91,9.93,9.9,9.93,112809,0.0,1.0
2025-11-10,9.92,9.92,9.915,9.92,5281,9.92,9.92,9.915,9.92,5281,0.0,1.0
2025-11-11,9.92,9.92,9.915,9.915,1005,9.92,9.92,9.915,9.915,1005,0.0,1.0
2025-11-12,9.915,9.92,9.91,9.91,4377,9.915,9.92,9.91,9.91,4377,0.0,1.0
2025-11-13,9.91,9.92,9.91,9.91,7929,9.91,9.92,9.91,9.91,7929,0.0,1.0
2025-11-14,9.915,9.925,9.915,9.915,29218,9.915,9.925,9.915,9.915,29218,0.0,1.0
2025-11-17,9.9,9.93,9.9,9.93,152654,9.9,9.93,9.9,9.93,152654,0.0,1.0
2025-11-18,9.91,9.92,9.9,9.92,194387,9.91,9.92,9.9,9.92,194387,0.0,1.0
2025-11-19,9.91,9.91,9.9,9.91,2882,9.91,9.91,9.9,9.91,2882,0.0,1.0
2025-11-20,9.905,9.9155,9.9,9.91,109587,9.905,9.9155,9.9,9.91,109587,0.0,1.0
2025-11-21,9.9,9.93,9.9,9.93,33746,9.9,9.93,9.9,9.93,33746,0.0,1.0
2025-11-24,9.905,9.905,9.9,9.9,14167,9.905,9.905,9.9,9.9,14167,0.0,1.0
2025-11-25,9.91,9.9187,9.905,9.915,26555,9.91,9.9187,9.905,9.915,26555,0.0,1.0
2025-11-26,9.9,9.915,9.9,9.915,64562,9.9,9.915,9.9,9.915,64562,0.0,1.0