date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-10-02,9.96,10.0,9.96,10.0,2071,9.96,10.0,9.96,10.0,2071,0.0,1.0
2025-10-03,9.95,9.97,9.95,9.97,9167,9.95,9.97,9.95,9.97,9167,0.0,1.0
2025-10-06,9.95,9.97,9.95,9.95,31983,9.95,9.97,9.95,9.95,31983,0.0,1.0
2025-10-07,9.96,9.97,9.96,9.97,30070,9.96,9.97,9.96,9.97,30070,0.0,1.0
2025-10-08,9.9499,10.0,9.94,10.0,86193,9.9499,10.0,9.94,10.0,86193,0.0,1.0
2025-10-09,9.94,9.95,9.94,9.95,90905,9.94,9.95,9.94,9.95,90905,0.0,1.0
2025-10-10,9.94,9.94,9.93,9.94,86686,9.94,9.94,9.93,9.94,86686,0.0,1.0
2025-10-13,9.96,9.96,9.95,9.95,290602,9.96,9.96,9.95,9.95,290602,0.0,1.0
2025-10-14,9.97,10.0,9.97,9.97,603745,9.97,10.0,9.97,9.97,603745,0.0,1.0
2025-10-15,9.97,10.0,9.97,9.97,48835,9.97,10.0,9.97,9.97,48835,0.0,1.0
2025-10-16,9.98,9.98,9.97,9.97,6257,9.98,9.98,9.97,9.97,6257,0.0,1.0
2025-10-17,9.98,9.98,9.98,9.98,2,9.98,9.98,9.98,9.98,2,0.0,1.0
2025-10-20,9.98,9.98,9.98,9.98,90,9.98,9.98,9.98,9.98,90,0.0,1.0
2025-10-21,9.98,9.98,9.98,9.98,76,9.98,9.98,9.98,9.98,76,0.0,1.0
2025-10-22,9.98,9.98,9.98,9.98,3,9.98,9.98,9.98,9.98,3,0.0,1.0
2025-10-23,9.99,9.99,9.98,9.98,31200,9.99,9.99,9.98,9.98,31200,0.0,1.0
2025-10-24,9.98,9.98,9.98,9.98,379,9.98,9.98,9.98,9.98,379,0.0,1.0
2025-10-27,9.98,9.98,9.98,9.98,107,9.98,9.98,9.98,9.98,107,0.0,1.0
2025-10-28,10.0,10.0,9.99,10.0,66504,10.0,10.0,9.99,10.0,66504,0.0,1.0
2025-10-29,9.99,9.99,9.99,9.99,124720,9.99,9.99,9.99,9.99,124720,0.0,1.0
2025-10-30,9.99,10.0,9.99,9.99,60825,9.99,10.0,9.99,9.99,60825,0.0,1.0
2025-10-31,9.99,10.0374,9.99,9.99,200202,9.99,10.0374,9.99,9.99,200202,0.0,1.0
2025-11-03,9.99,10.01,9.99,10.01,202,9.99,10.01,9.99,10.01,202,0.0,1.0
2025-11-04,9.99,9.99,9.99,9.99,5,9.99,9.99,9.99,9.99,5,0.0,1.0
2025-11-05,9.99,9.99,9.99,9.99,1,9.99,9.99,9.99,9.99,1,0.0,1.0
2025-11-06,9.99,9.99,9.99,9.99,0,9.99,9.99,9.99,9.99,0,0.0,1.0
2025-11-07,10.0,10.0,9.99,10.0,256400,10.0,10.0,9.99,10.0,256400,0.0,1.0
2025-11-10,10.0,10.0,10.0,10.0,0,10.0,10.0,10.0,10.0,0,0.0,1.0
2025-11-11,10.0,10.0,10.0,10.0,0,10.0,10.0,10.0,10.0,0,0.0,1.0
2025-11-12,10.0099,10.01,10.0099,10.01,24000,10.0099,10.01,10.0099,10.01,24000,0.0,1.0
2025-11-13,10.01,10.01,10.01,10.01,38155,10.01,10.01,10.01,10.01,38155,0.0,1.0
2025-11-14,10.01,10.01,10.01,10.01,0,10.01,10.01,10.01,10.01,0,0.0,1.0
2025-11-17,10.01,10.01,10.0001,10.01,86261,10.01,10.01,10.0001,10.01,86261,0.0,1.0
2025-11-18,10.01,10.01,10.01,10.01,25962,10.01,10.01,10.01,10.01,25962,0.0,1.0
2025-11-19,10.01,10.01,10.01,10.01,14,10.01,10.01,10.01,10.01,14,0.0,1.0
2025-11-20,10.01,10.01,10.01,10.01,0,10.01,10.01,10.01,10.01,0,0.0,1.0
2025-11-21,10.01,10.01,10.01,10.01,97,10.01,10.01,10.01,10.01,97,0.0,1.0
2025-11-24,10.01,10.01,10.01,10.01,102,10.01,10.01,10.01,10.01,102,0.0,1.0
2025-11-25,10.01,10.01,10.01,10.01,0,10.01,10.01,10.01,10.01,0,0.0,1.0
2025-11-26,10.01,10.01,10.01,10.01,223,10.01,10.01,10.01,10.01,223,0.0,1.0