date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-09-24,79.8509,79.8509,79.8509,79.8509,0,79.8509,79.8509,79.8509,79.8509,0,0.0,1.0
2025-09-25,79.4477,79.51,79.41,79.5094,40600,79.4477,79.51,79.41,79.5094,40600,0.0,1.0
2025-09-26,79.9112,79.9112,79.9112,79.9112,3,79.9112,79.9112,79.9112,79.9112,3,0.0,1.0
2025-09-29,80.1144,80.1144,80.1144,80.1144,100,80.1144,80.1144,80.1144,80.1144,100,0.0,1.0
2025-09-30,80.4483,80.4483,80.09,80.09,287,80.4483,80.4483,80.09,80.09,287,0.0,1.0
2025-10-01,80.7197,80.7197,80.38,80.38,122,80.7197,80.7197,80.38,80.38,122,0.0,1.0
2025-10-02,80.764,80.764,80.764,80.764,4,80.764,80.764,80.764,80.764,4,0.0,1.0
2025-10-03,80.7627,80.7627,80.7627,80.7627,73,80.7627,80.7627,80.7627,80.7627,73,0.0,1.0
2025-10-06,81.0976,81.0976,81.0976,81.0976,20,81.0976,81.0976,81.0976,81.0976,20,0.0,1.0
2025-10-07,80.7468,80.7468,80.7468,80.7468,119,80.7468,80.7468,80.7468,80.7468,119,0.0,1.0
2025-10-08,81.2398,81.2398,81.1,81.1,115,81.2398,81.2398,81.1,81.1,115,0.0,1.0
2025-10-09,80.9983,80.9983,80.9983,80.9983,124,80.9983,80.9983,80.9983,80.9983,124,0.0,1.0
2025-10-10,78.8573,78.8573,78.8573,78.8573,12,78.8573,78.8573,78.8573,78.8573,12,0.0,1.0
2025-10-13,80.0843,80.0843,80.0843,80.0843,0,80.0843,80.0843,80.0843,80.0843,0,0.0,1.0
2025-10-14,79.9382,79.9382,79.9382,79.9382,65,79.9382,79.9382,79.9382,79.9382,65,0.0,1.0
2025-10-15,80.1898,80.1898,80.1898,80.1898,34,80.1898,80.1898,80.1898,80.1898,34,0.0,1.0
2025-10-16,79.7392,79.7392,79.7392,79.7392,0,79.7392,79.7392,79.7392,79.7392,0,0.0,1.0
2025-10-17,80.1717,80.1717,80.1717,80.1717,70,80.1717,80.1717,80.1717,80.1717,70,0.0,1.0
2025-10-20,81.0475,81.0475,81.0475,81.0475,190,81.0475,81.0475,81.0475,81.0475,190,0.0,1.0
2025-10-21,81.1033,81.1033,81.1033,81.1033,0,81.1033,81.1033,81.1033,81.1033,0,0.0,1.0
2025-10-22,80.5632,80.5632,80.5632,80.5632,17,80.5632,80.5632,80.5632,80.5632,17,0.0,1.0
2025-10-23,81.0576,81.0576,81.0576,81.0576,3,81.0576,81.0576,81.0576,81.0576,3,0.0,1.0
2025-10-24,81.7309,81.7309,81.7309,81.7309,0,81.7309,81.7309,81.7309,81.7309,0,0.0,1.0
2025-10-27,82.7339,82.7339,82.7339,82.7339,1,82.7339,82.7339,82.7339,82.7339,1,0.0,1.0
2025-10-28,82.9365,82.9365,82.9365,82.9365,5,82.9365,82.9365,82.9365,82.9365,5,0.0,1.0
2025-10-29,82.8774,82.8774,82.8774,82.8774,4,82.8774,82.8774,82.8774,82.8774,4,0.0,1.0
2025-10-30,82.0632,82.0632,82.0632,82.0632,1,82.0632,82.0632,82.0632,82.0632,1,0.0,1.0
2025-10-31,82.3991,82.3991,82.3991,82.3991,2,82.3991,82.3991,82.3991,82.3991,2,0.0,1.0
2025-11-03,82.4265,82.4265,82.4265,82.4265,7,82.4265,82.4265,82.4265,82.4265,7,0.0,1.0
2025-11-04,81.4148,81.4148,81.4148,81.4148,2,81.4148,81.4148,81.4148,81.4148,2,0.0,1.0
2025-11-05,81.7948,81.7948,81.7948,81.7948,10,81.7948,81.7948,81.7948,81.7948,10,0.0,1.0
2025-11-06,80.8183,80.8183,80.8183,80.8183,9,80.8183,80.8183,80.8183,80.8183,9,0.0,1.0
2025-11-07,80.8592,80.8592,80.8592,80.8592,2,80.8592,80.8592,80.8592,80.8592,2,0.0,1.0
2025-11-10,82.1825,82.1825,82.1825,82.1825,0,82.1825,82.1825,82.1825,82.1825,0,0.0,1.0
2025-11-11,82.3233,82.3233,82.3233,82.3233,11,82.3233,82.3233,82.3233,82.3233,11,0.0,1.0
2025-11-12,82.353,82.353,82.353,82.353,0,82.353,82.353,82.353,82.353,0,0.0,1.0
2025-11-13,80.8921,80.8921,80.8921,80.8921,0,80.8921,80.8921,80.8921,80.8921,0,0.0,1.0
2025-11-14,80.8854,80.8854,80.8854,80.8854,4,80.8854,80.8854,80.8854,80.8854,4,0.0,1.0
2025-11-17,80.1426,80.1426,80.1426,80.1426,201,80.1426,80.1426,80.1426,80.1426,201,0.0,1.0
2025-11-18,79.612,79.612,79.612,79.612,9,79.612,79.612,79.612,79.612,9,0.0,1.0
2025-11-19,79.8557,79.8557,79.8557,79.8557,2,79.8557,79.8557,79.8557,79.8557,2,0.0,1.0
2025-11-20,78.5842,78.5842,78.5842,78.5842,117,78.5842,78.5842,78.5842,78.5842,117,0.0,1.0
2025-11-21,79.2497,79.2497,79.2497,79.2497,105,79.2497,79.2497,79.2497,79.2497,105,0.0,1.0
2025-11-24,80.602,80.602,80.602,80.602,57,80.602,80.602,80.602,80.602,57,0.0,1.0
2025-11-25,81.3584,81.3584,81.3584,81.3584,27,81.3584,81.3584,81.3584,81.3584,27,0.0,1.0
2025-11-26,81.9426,81.9426,81.9426,81.9426,1,81.9426,81.9426,81.9426,81.9426,1,0.0,1.0