date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-10-23,9.98,10.0,9.98,10.0,5689641,9.98,10.0,9.98,10.0,5689641,0.0,1.0
2025-10-24,9.99,9.99,9.98,9.98,578717,9.99,9.99,9.98,9.98,578717,0.0,1.0
2025-10-27,9.995,10.0,9.99,10.0,290134,9.995,10.0,9.99,10.0,290134,0.0,1.0
2025-10-28,9.99,10.0,9.99,10.0,321591,9.99,10.0,9.99,10.0,321591,0.0,1.0
2025-10-29,10.0,10.01,9.99,9.99,463408,10.0,10.01,9.99,9.99,463408,0.0,1.0
2025-10-30,9.995,10.0,9.99,9.99,121739,9.995,10.0,9.99,9.99,121739,0.0,1.0
2025-10-31,10.0,10.0,9.9901,10.0,8264,10.0,10.0,9.9901,10.0,8264,0.0,1.0
2025-11-03,10.0013,10.01,10.0013,10.01,710,10.0013,10.01,10.0013,10.01,710,0.0,1.0
2025-11-04,10.0,10.0,10.0,10.0,385,10.0,10.0,10.0,10.0,385,0.0,1.0
2025-11-05,9.99,10.0,9.99,10.0,1801,9.99,10.0,9.99,10.0,1801,0.0,1.0
2025-11-06,10.0,10.01,9.99,10.0,237742,10.0,10.01,9.99,10.0,237742,0.0,1.0
2025-11-07,10.01,10.01,10.01,10.01,922,10.01,10.01,10.01,10.01,922,0.0,1.0
2025-11-10,10.01,10.01,10.005,10.01,23520,10.01,10.01,10.005,10.01,23520,0.0,1.0
2025-11-11,10.02,10.02,10.0045,10.0045,14380,10.02,10.02,10.0045,10.0045,14380,0.0,1.0
2025-11-12,10.02,10.02,10.0,10.0,1218,10.02,10.02,10.0,10.0,1218,0.0,1.0
2025-11-13,10.01,10.02,10.01,10.015,11925,10.01,10.02,10.01,10.015,11925,0.0,1.0
2025-11-14,10.0199,10.0199,10.0199,10.0199,10000,10.0199,10.0199,10.0199,10.0199,10000,0.0,1.0
2025-11-17,9.9918,10.02,9.9918,10.02,36813,9.9918,10.02,9.9918,10.02,36813,0.0,1.0
2025-11-18,10.01,10.01,9.99,10.0,140012,10.01,10.01,9.99,10.0,140012,0.0,1.0
2025-11-19,10.01,10.0247,10.01,10.0247,7463,10.01,10.0247,10.01,10.0247,7463,0.0,1.0
2025-11-20,10.01,10.3,10.01,10.055,13430,10.01,10.3,10.01,10.055,13430,0.0,1.0
2025-11-21,10.05,10.05,10.05,10.05,401,10.05,10.05,10.05,10.05,401,0.0,1.0
2025-11-24,10.03,10.05,10.03,10.05,27512,10.03,10.05,10.03,10.05,27512,0.0,1.0
2025-11-25,10.03,10.035,10.02,10.02,56552,10.03,10.035,10.02,10.02,56552,0.0,1.0
2025-11-26,10.01,10.03,10.0,10.03,7634,10.01,10.03,10.0,10.03,7634,0.0,1.0