date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-04-10,24.1166,24.4,23.4865,24.4,1216,23.9196182791112,24.2007034992625,23.2946648662061,24.2007034992625,1226.01394628483,0.0,1.0
2025-04-11,24.5879,24.5879,24.16,24.32,9652,24.387068752849,24.387068752849,23.9626637927123,24.1213569304124,9731.48569863588,0.0,1.0
2025-04-14,24.6858,24.95,24.58,24.91,6850,24.4841691164792,24.7462111601065,24.3792332791751,24.7065378756815,6906.41079938416,0.0,1.0
2025-04-15,24.7323,24.92,24.7323,24.92,4634,24.5302893096233,24.7164561967877,24.5302893096233,24.7164561967877,4672.16169990455,0.0,1.0
2025-04-16,24.298,24.59,24.11,24.47,5805,24.0995366239787,24.3891516002813,23.9130721871811,24.2701317470062,5852.80506429561,0.0,1.0
2025-04-17,24.2978,24.3424,24.2978,24.3424,500,24.0993382575565,24.1435739696904,24.0993382575565,24.1435739696904,504.117576597384,0.0,1.0
2025-04-21,23.8584,24.0126,23.73,24.0063,1029,23.6635272281477,23.8164677396061,23.5361759851434,23.8102191973092,1037.47397263741,0.0,1.0
2025-04-22,24.3428,24.3428,24.26,24.26,112,24.1439707025347,24.1439707025347,24.0618470037749,24.0618470037749,112.922337157814,0.0,1.0
2025-04-23,24.688,24.96,24.688,24.96,213,24.4863511471226,24.7561294812128,24.4863511471226,24.7561294812128,214.754087630485,0.0,1.0
2025-04-24,25.183,25.183,24.9799,24.98,301,24.9773080418822,24.9773080418822,24.7758669402142,24.7759661234253,303.478781111625,0.0,1.0
2025-04-25,25.3865,25.3865,25.347,25.347,502,25.1791458763945,25.1791458763945,25.1399685080248,25.1399685080248,506.134046903773,0.0,1.0
2025-04-28,25.469,25.469,25.469,25.469,32,25.2609720255211,25.2609720255211,25.2609720255211,25.2609720255211,32.2635249022326,0.0,1.0
2025-04-29,25.6127,25.6127,25.46,25.46,9176,25.403498299818,25.403498299818,25.2520455365255,25.2520455365255,9251.56576571518,0.0,1.0
2025-04-30,25.6821,25.6821,25.31,25.31,10108,25.4723314482954,25.4723314482954,25.1032707199317,25.1032707199317,10191.2409284927,0.0,1.0
2025-05-01,25.7086,25.89,25.7086,25.89,222,25.498614999227,25.6785333440945,25.498614999227,25.6785333440945,223.828204009238,0.0,1.0
2025-05-02,25.9905,26.02,25.89,25.89,3375,25.7782124712123,25.8074715184758,25.6785333440945,25.6785333440945,3402.79364203234,0.0,1.0
2025-05-05,25.8988,26.0,25.8988,25.98,1392,25.687261466668,25.7876348762633,25.687261466668,25.7677982340508,1403.46333324711,0.0,1.0
2025-05-06,25.7348,25.78,25.7348,25.78,644,25.5246010005254,25.5694318119257,25.5246010005254,25.5694318119257,649.303438657429,0.0,1.0
2025-05-07,25.7692,25.77,25.66,25.77,4304,25.5587200251309,25.5595134908194,25.4504119586506,25.5595134908194,4339.44409935028,0.0,1.0
2025-05-08,25.891,26.02,25.8899,25.89,2234,25.6795251762051,25.8074715184758,25.6784341608834,25.6785333440945,2252.39733223711,0.0,1.0
2025-05-09,25.875,25.94,25.875,25.94,1003,25.6636558624351,25.7281249496258,25.6636558624351,25.7281249496258,1011.25985865435,0.0,1.0
2025-05-12,26.5346,26.5346,26.52,26.52,158,26.3178683226037,26.3178683226037,26.3033875737885,26.3033875737885,159.301154204773,0.0,1.0
2025-05-13,26.8709,26.8709,26.87,26.87,272,26.651421461407,26.651421461407,26.6505288125075,26.6505288125075,274.239961668977,0.0,1.0
2025-05-14,26.8738,26.92,26.8738,26.91,1826,26.6542977745279,26.7001204180388,26.6542977745279,26.6902020969325,1841.03738973364,0.0,1.0
2025-05-15,27.011,27.05,27.011,27.05,195,26.7903771401057,26.8290585924201,26.7903771401057,26.8290585924201,196.605854872979,0.0,1.0
2025-05-16,27.1807,27.1807,27.1807,27.1807,150,26.9586910492788,26.9586910492788,26.9586910492788,26.9586910492788,151.235272979215,0.0,1.0
2025-05-19,27.1846,27.19,27.15,27.15,912,26.9625591945103,26.9679150879076,26.9282418034826,26.9282418034826,919.510459713625,0.0,1.0
2025-05-20,27.1455,27.18,27.1,27.16,1186,26.9237785589848,26.9579967668014,26.8786501979513,26.9381601245889,1195.76689168899,0.0,1.0
2025-05-21,26.7707,27.05,26.7707,27.05,1043,26.5520398839224,26.8290585924201,26.5520398839224,26.8290585924201,1051.58926478214,0.0,1.0
2025-05-22,26.8131,26.8131,26.8131,26.8131,23,26.5940935654129,26.5940935654129,26.5940935654129,26.5940935654129,23.1894085234796,0.0,1.0
2025-05-23,26.7174,26.75,26.7174,26.72,2509,26.499175232426,26.5315089592324,26.499175232426,26.5017539959136,2529.66199936567,0.0,1.0
2025-05-27,27.1415,27.1415,27.11,27.11,152,26.9198112305423,26.9198112305423,26.8885685190576,26.8885685190576,153.251743285604,0.0,1.0
2025-05-28,27.0082,27.0601,27.0082,27.0601,2368,26.7876000101959,26.8390760967374,26.7876000101959,26.8390760967374,2387.50084276521,0.0,1.0
2025-05-29,27.0951,27.0951,27.0951,27.0951,12,26.8737902206093,26.8737902206093,26.8737902206093,26.8737902206093,12.0988218383372,0.0,1.0
2025-05-30,27.0987,27.11,27.009,27.009,989,26.8773608162075,26.8885685190576,26.7883934758844,26.7883934758844,997.144566509625,0.0,1.0
2025-06-02,27.1864,27.19,27.04,27.04,923,26.9643444923094,26.9679150879076,26.8191402713138,26.8191402713138,930.601046398769,0.0,1.0
2025-06-03,27.3357,27.34,27.15,27.15,2302,27.1124250264258,27.1166899045015,26.9282418034826,26.9282418034826,2320.95732265435,0.0,1.0
2025-06-04,27.3874,27.3874,27.3874,27.3874,7,27.1637027465451,27.1637027465451,27.1637027465451,27.1637027465451,7.05764607236337,0.0,1.0
2025-06-05,27.1714,27.39,27.1714,27.3775,1856,26.94946701065,27.1662815100327,26.94946701065,27.1538836086499,1871.28444432949,0.0,1.0
2025-06-06,27.3095,27.39,27.3095,27.39,1721,27.0864390251274,27.1662815100327,27.0864390251274,27.1662815100327,1735.17269864819,0.0,1.0
2025-06-09,27.3084,27.37,27.2584,27.2584,1919,27.0853480098057,27.1464448678202,27.0357564042744,27.0357564042744,1934.80325898076,0.0,1.0
2025-06-10,27.4317,27.4317,27.4317,27.4317,6,27.2076409090458,27.2076409090458,27.2076409090458,27.2076409090458,6.0494109191686,0.0,1.0
2025-06-11,27.4172,27.58,27.4172,27.58,619,27.1932593434418,27.3547296110516,27.1932593434418,27.3547296110516,624.097559827559,0.0,1.0
2025-06-12,27.536,27.536,27.49,27.5,4459,27.3110889981841,27.3110889981841,27.2654647210953,27.2753830422015,4495.72054809546,0.0,1.0
2025-06-13,27.2125,27.2125,27.2125,27.2125,186,26.9902313103967,26.9902313103967,26.9902313103967,26.9902313103967,187.531738494227,0.0,1.0
2025-06-16,27.4127,27.5,27.4127,27.5,366,27.1887960989439,27.2753830422015,27.1887960989439,27.2753830422015,369.014066069285,0.0,1.0
2025-06-17,27.2633,27.3,27.2633,27.3,658,27.0406163816165,27.0770166200764,27.0406163816165,27.0770166200764,663.418730802156,0.0,1.0
2025-06-18,27.2491,27.35,27.2491,27.35,2323,27.0265323656456,27.1266082256077,27.0265323656456,27.1266082256077,2342.13026087144,0.0,1.0
2025-06-20,27.0898,27.24,27.0898,27.24,1536,26.868533510423,27.0175066934389,26.868533510423,27.0175066934389,1548.64919530716,0.0,1.0
2025-06-23,27.3974,27.3974,27.11,27.11,4080,27.1736210676514,27.1736210676514,26.8885685190576,26.8885685190576,4113.59942503464,0.0,1.0
2025-06-24,27.623,27.65,27.55,27.55,8503,27.3973783918085,27.4241578587954,27.3249746477328,27.3249746477328,8573.02350761509,0.0,1.0
2025-06-25,27.5894,27.66,27.5894,27.64,2325,27.3640528328915,27.4340761799016,27.3640528328915,27.4142395376891,2344.14673117783,0.0,1.0
2025-06-26,27.7932,27.8,27.75,27.75,13438,27.5661882170369,27.5729326753892,27.5233410698579,27.5233410698579,13548.6639886313,0.0,1.0
2025-06-27,27.8105,27.8999,27.71,27.81,2276,27.6431646939571,27.7320267756759,27.5432694007498,27.6426677024486,2289.77755263445,0.06031039,1.0
2025-06-30,27.9997,27.9997,27.965,27.965,872,27.8312262807713,27.8312262807713,27.7967350700818,27.7967350700818,877.278570253619,0.0,1.0
2025-07-01,27.8973,27.95,27.8433,27.94,2875,27.7294424198317,27.781825324827,27.6757673369143,27.7718854946571,2892.40354298068,0.0,1.0
2025-07-02,28.02,28.02,27.9,27.9,8375,27.8514041360162,27.8514041360162,27.7321261739776,27.7321261739776,8425.6972773785,0.0,1.0
2025-07-03,28.2743,28.2892,28.2276,28.2276,852,28.1041740172364,28.1189843641895,28.057755010343,28.057755010343,857.157502128534,0.0,1.0
2025-07-07,28.0917,28.38,28.06,28.38,2091,27.9226727183343,28.209238022132,27.8911634566957,28.209238022132,2103.65767247742,0.0,1.0
2025-07-08,28.06,28.09,28.06,28.09,7978,27.8911634566957,27.9209829472054,27.8911634566957,27.9209829472054,8026.29407509561,0.0,1.0
2025-07-09,28.315,28.315,28.18,28.26,1275,28.1446291260278,28.1446291260278,28.0104414187343,28.0899600600934,1282.71809297404,0.0,1.0
2025-07-10,28.325,28.4,28.26,28.335,7796,28.1545689561977,28.2291176824718,28.0899600600934,28.1645087863676,7843.19235515734,0.0,1.0
2025-07-11,28.2056,28.22,28.2056,28.22,1407,28.0358873839692,28.0502007394139,28.0358873839692,28.0502007394139,1415.51714259959,0.0,1.0
2025-07-14,28.2952,28.2952,28.24,28.24,505,28.1249482622914,28.1249482622914,28.0700803997536,28.0700803997536,508.056970158346,0.0,1.0
2025-07-15,28.2104,28.39,28.2104,28.39,1573,28.0406585024508,28.2191778523019,28.0406585024508,28.2191778523019,1582.52200803778,0.0,1.0
2025-07-16,28.355,28.355,28.24,28.24,267,28.1843884467073,28.1843884467073,28.0700803997536,28.0700803997536,268.616259469858,0.0,1.0
2025-07-17,28.5791,28.5791,28.5395,28.5395,577,28.4071400408144,28.4071400408144,28.3677783133417,28.3677783133417,580.492815408645,0.0,1.0
2025-07-18,28.59,28.68,28.586,28.68,2008,28.4179744556996,28.5074329272286,28.4139985236317,28.5074329272286,2020.15523975833,0.0,1.0
2025-07-21,28.6871,28.79,28.64,28.74,11053,28.5144902066492,28.6167710590973,28.467673606549,28.5670719082479,11119.9082993271,0.0,1.0
2025-07-22,28.6966,28.73,28.67,28.7,3517,28.5239330453106,28.557132078078,28.4974930970587,28.5273125875683,3538.28982979584,0.0,1.0
2025-07-23,28.89,28.89,28.7612,28.77,7399,28.7161693607961,28.7161693607961,28.588144348208,28.5968913987575,7443.78915287446,0.0,1.0
2025-07-24,28.8715,28.92,28.8715,28.89,7383,28.6977806749819,28.7459888513058,28.6977806749819,28.7161693607961,7427.69229837437,0.0,1.0
2025-07-25,29.0108,29.06,29.0108,29.03,320,28.8362425092483,28.8851464736842,28.8362425092483,28.8553269831745,321.937090001328,0.0,1.0
2025-07-28,28.955,29.01,28.9538,29.01,901,28.7807782569004,28.8354473228348,28.77958547728,28.8354473228348,906.454119034988,0.0,1.0
2025-07-29,28.9904,29.06,28.9904,29.06,543,28.8159652557018,28.8851464736842,28.8159652557018,28.8851464736842,546.286999596003,0.0,1.0
2025-07-30,28.8318,28.99,28.7605,28.881,1962,28.6583195492074,28.815567662495,28.5874485600961,28.7072235136432,1973.87678307064,0.0,1.0
2025-07-31,28.6542,28.97,28.6542,28.96,2531,28.4817881653903,28.7956880021552,28.4817881653903,28.7857481719853,2546.32117122925,0.0,1.0
2025-08-01,28.3658,28.44,28.3398,28.3467,3529,28.1951234632908,28.2688770031513,28.1692799048491,28.1761383876663,3550.36247067089,0.0,1.0
2025-08-04,28.78,28.78,28.599,28.599,321,28.6068312289274,28.6068312289274,28.4269203028525,28.4269203028525,322.943143407582,0.0,1.0
2025-08-05,28.6472,28.85,28.62,28.85,9529,28.4748302842713,28.6764100401166,28.4477939462093,28.6764100401166,9586.68290819581,0.0,1.0
2025-08-06,28.857,28.88,28.72,28.72,2656,28.6833679212355,28.7062295306263,28.5471922479081,28.5471922479081,2672.07784701102,0.0,1.0
2025-08-07,28.87,28.87,28.76,28.78,1165,28.6962897004564,28.6962897004564,28.5869515685876,28.6068312289274,1172.05221828608,0.0,1.0
2025-08-08,28.9102,28.99,28.87,28.99,16193,28.7362478177393,28.815567662495,28.6962897004564,28.815567662495,16291.0228074734,0.0,1.0
2025-08-11,28.8124,28.97,28.8,28.949,2029,28.6390362786778,28.7956880021552,28.6267108892672,28.7748143587985,2041.28236128967,0.0,1.0
2025-08-12,29.205,29.205,28.9,28.9,213,29.0292740111475,29.0292740111475,28.726109190966,28.726109190966,214.289375532134,0.0,1.0
2025-08-13,29.3048,29.3048,29.2192,29.29,2598,29.1284735162429,29.1284735162429,29.0433885699887,29.1137625675915,2613.72674944828,0.0,1.0
2025-08-14,29.219,29.24,29.19,29.2,793,29.0431897733853,29.0640634167421,29.0143642658927,29.0243040960626,797.800351159542,0.0,1.0
2025-08-15,29.1722,29.1722,29.15,29.15,112,28.9966713681903,28.9966713681903,28.9746049452131,28.9746049452131,112.677981500465,0.0,1.0
2025-08-18,29.2023,29.2023,29.13,29.14,24939,29.0265902570016,29.0265902570016,28.9547252848734,28.9646651150432,25089.9658985723,0.0,1.0
2025-08-19,28.9909,29.04,28.9744,29.04,1913,28.8164622472103,28.8652668133444,28.80006152743,28.8652668133444,1924.58016616419,0.0,1.0
2025-08-20,28.9743,28.9743,28.79,28.79,11249,28.7999621291283,28.7999621291283,28.6167710590973,28.6167710590973,11317.0947669529,0.0,1.0
2025-08-21,28.8971,28.95,28.56,28.56,13606,28.7232266402168,28.7758083418154,28.38815496519,28.38815496519,13688.3626454939,0.0,1.0
2025-08-22,29.3519,29.459,29.32,29.32,5367,29.1752901163431,29.2817456974626,29.1435820581012,29.1435820581012,5399.48863136602,0.0,1.0
2025-08-25,29.2308,29.2308,29.2308,29.2308,13,29.0549187729858,29.0549187729858,29.0549187729858,29.0549187729858,13.0786942813039,0.0,1.0
2025-08-26,29.3406,29.3406,29.2418,29.2418,1012,29.1640581082511,29.1640581082511,29.0658525861727,29.0658525861727,1018.1260471292,0.0,1.0
2025-08-27,29.5528,29.58,29.44,29.4401,2566,29.3749813044561,29.4020176425182,29.2628600201398,29.2629594184415,2581.53304044815,0.0,1.0
2025-08-28,29.6819,29.7,29.586,29.62,13144,29.5033045119493,29.5212956045568,29.4079815406201,29.4417769631977,13223.5659718045,0.0,1.0
2025-08-29,29.5277,29.56,29.48,29.54,8115,29.3500323307297,29.3821379821784,29.3026193408193,29.3622583218386,8164.12339175241,0.0,1.0
2025-09-02,29.3909,29.42,29.2273,29.33,13736,29.2140554540056,29.2429803598,29.0514398324263,29.1535218882711,13819.149588307,0.0,1.0
2025-09-03,29.45,29.48,29.4099,29.48,4673,29.2727998503097,29.3026193408193,29.2329411313284,29.3026193408193,4701.28756742564,0.0,1.0
2025-09-04,29.665,29.67,29.5164,29.5164,6608,29.4865061989622,29.4914761140471,29.3388003226377,29.3388003226377,6648.00090852742,0.0,1.0
2025-09-05,29.7689,29.84,29.7011,29.84,10699,29.5897810344273,29.6604532269352,29.5223889858755,29.6604532269352,10763.7653935131,0.0,1.0
2025-09-08,29.9117,29.915,29.8401,29.89,2021,29.7317218092532,29.7350019532093,29.6605526252369,29.7101523777846,2033.23393403964,0.0,1.0
2025-09-09,29.9029,29.9029,29.841,29.88,3327,29.7229747587037,29.7229747587037,29.6614472099522,29.7002125476147,3347.13968260756,0.0,1.0
2025-09-10,29.9845,30.06,29.91,30.03,14120,29.80408377289,29.8791294906726,29.7300320381244,29.849310000163,14205.4740963086,0.0,1.0
2025-09-11,30.25,30.27,30.195,30.195,7999,30.0679862639004,30.0878659242402,30.0133171979661,30.0133171979661,8047.42119662695,0.0,1.0
2025-09-12,30.1921,30.215,30.13,30.17,10499,30.0104346472168,30.0331968583058,29.9487083018618,29.9884676225414,10562.5547122623,0.0,1.0
2025-09-15,30.3452,30.381,30.3195,30.3195,1891,30.1626134471177,30.1981980391259,30.1370680835811,30.1370680835811,1902.4469912266,0.0,1.0
2025-09-16,30.3238,30.3258,30.31,30.31,1478,30.1413422105542,30.1433301765881,30.1276252449197,30.1276252449197,1486.94693444363,0.0,1.0
2025-09-17,30.215,30.36,30.215,30.36,891,30.0331968583058,30.1773243957692,30.0331968583058,30.1773243957692,896.393584972448,0.0,1.0
2025-09-18,30.315,30.315,30.27,30.3,3674,30.1325951600047,30.1325951600047,30.0878659242402,30.1176854147498,3696.24021457774,0.0,1.0
2025-09-19,30.335,30.335,30.27,30.27,884,30.1524748203444,30.1524748203444,30.0878659242402,30.0878659242402,889.35121112867,0.0,1.0
2025-09-22,30.3945,30.41,30.36,30.36,4959,30.2116168098553,30.2270235466186,30.1773243957692,30.1773243957692,4989.01884161432,0.0,1.0
2025-09-23,30.3359,30.4301,30.3359,30.43,293,30.1533694050597,30.24700260526,30.1533694050597,30.2469032069583,294.773648032466,0.0,1.0
2025-09-24,30.2513,30.28,30.2485,30.2559,2357,30.0692784418225,30.0978057544101,30.0664952893749,30.0738507637007,2371.26787854103,0.0,1.0
2025-09-25,30.0702,30.11,30.01,30.11,5260,29.8892681174459,29.928828641522,29.8294303398232,29.928828641522,5291.84091689683,0.0,1.0
2025-09-26,30.2145,30.215,30.18,30.18,5742,30.0326998667973,30.0331968583058,29.9984074527112,29.9984074527112,5776.75865871133,0.0,1.0
2025-09-29,30.124,30.48,30.11,30.48,6771,30.124,30.48,30.11,30.48,6771,0.18235281,1.0
2025-09-30,30.1582,30.2076,30.03,30.16,19674,30.1582,30.2076,30.03,30.16,19674,0.0,1.0
2025-10-01,30.31,30.31,30.2,30.24,2650,30.31,30.31,30.2,30.24,2650,0.0,1.0
2025-10-02,30.32,30.32,30.3,30.31,465,30.32,30.32,30.3,30.31,465,0.0,1.0
2025-10-03,30.3209,30.48,30.29,30.48,5021,30.3209,30.48,30.29,30.48,5021,0.0,1.0
2025-10-06,30.39,30.43,30.2,30.2,1679,30.39,30.43,30.2,30.2,1679,0.0,1.0
2025-10-07,30.246,30.28,30.2,30.28,1358,30.246,30.28,30.2,30.28,1358,0.0,1.0
2025-10-08,30.4,30.41,30.34,30.3405,1470,30.4,30.41,30.34,30.3405,1470,0.0,1.0
2025-10-09,30.29,30.33,30.21,30.33,412,30.29,30.33,30.21,30.33,412,0.0,1.0
2025-10-10,29.6928,30.09,29.6886,30.09,2042,29.6928,30.09,29.6886,30.09,2042,0.0,1.0
2025-10-13,30.1148,30.16,30.025,30.045,4803,30.1148,30.16,30.025,30.045,4803,0.0,1.0
2025-10-14,30.1347,30.18,29.815,29.815,4094,30.1347,30.18,29.815,29.815,4094,0.0,1.0
2025-10-15,30.2796,30.63,30.18,30.63,1159,30.2796,30.63,30.18,30.63,1159,0.0,1.0
2025-10-16,30.1922,30.4,30.1922,30.3,758,30.1922,30.4,30.1922,30.3,758,0.0,1.0
2025-10-17,30.1939,30.1939,30.15,30.15,217,30.1939,30.1939,30.15,30.15,217,0.0,1.0
2025-10-20,30.4741,30.4741,30.3964,30.3964,460,30.4741,30.4741,30.3964,30.3964,460,0.0,1.0
2025-10-21,30.3875,30.49,30.3,30.3,8820,30.3875,30.49,30.3,30.3,8820,0.0,1.0
2025-10-22,30.3158,30.4004,30.3158,30.4004,950,30.3158,30.4004,30.3158,30.4004,950,0.0,1.0
2025-10-23,30.4696,30.4696,30.4696,30.4696,127,30.4696,30.4696,30.4696,30.4696,127,0.0,1.0
2025-10-24,30.6206,30.6815,30.6206,30.65,684,30.6206,30.6815,30.6206,30.65,684,0.0,1.0
2025-10-27,30.8,30.8,30.7,30.76,2530,30.8,30.8,30.7,30.76,2530,0.0,1.0
2025-10-28,30.7987,30.7987,30.73,30.78,3709,30.7987,30.7987,30.73,30.78,3709,0.0,1.0
2025-10-29,30.71,30.8956,30.7,30.86,1336,30.71,30.8956,30.7,30.86,1336,0.0,1.0
2025-10-30,30.6469,30.75,30.6469,30.75,982,30.6469,30.75,30.6469,30.75,982,0.0,1.0
2025-10-31,30.6809,30.6809,30.57,30.57,2249,30.6809,30.6809,30.57,30.57,2249,0.0,1.0
2025-11-03,30.71,30.71,30.6624,30.7055,3445,30.71,30.71,30.6624,30.7055,3445,0.0,1.0
2025-11-04,30.4155,30.57,30.4155,30.551,1455,30.4155,30.57,30.4155,30.551,1455,0.0,1.0
2025-11-05,30.6013,30.6013,30.1,30.1,1095,30.6013,30.6013,30.1,30.1,1095,0.0,1.0
2025-11-06,30.4825,30.69,30.4566,30.69,2885,30.4825,30.69,30.4566,30.69,2885,0.0,1.0
2025-11-07,30.541,30.541,30.4852,30.4852,632,30.541,30.541,30.4852,30.4852,632,0.0,1.0
2025-11-10,30.9446,30.9793,30.83,30.83,1163,30.9446,30.9793,30.83,30.83,1163,0.0,1.0
2025-11-11,31.007,31.0399,30.9326,30.97,1607,31.007,31.0399,30.9326,30.97,1607,0.0,1.0
2025-11-12,31.0711,31.14,31.0711,31.13,3448,31.0711,31.14,31.0711,31.13,3448,0.0,1.0
2025-11-13,30.6287,30.99,30.6287,30.98,1313,30.6287,30.99,30.6287,30.98,1313,0.0,1.0
2025-11-14,30.5814,30.66,30.5814,30.66,3825,30.5814,30.66,30.5814,30.66,3825,0.0,1.0
2025-11-17,30.3354,30.65,30.3354,30.65,2314,30.3354,30.65,30.3354,30.65,2314,0.0,1.0
2025-11-18,30.2637,30.37,30.22,30.22,914,30.2637,30.37,30.22,30.22,914,0.0,1.0
2025-11-19,30.251,30.4,30.22,30.25,2397,30.251,30.4,30.22,30.25,2397,0.0,1.0
2025-11-20,29.9301,30.1555,29.9301,30.1555,460,29.9301,30.1555,29.9301,30.1555,460,0.0,1.0
2025-11-21,30.1534,30.1534,29.99,30.0,1552,30.1534,30.1534,29.99,30.0,1552,0.0,1.0
2025-11-24,30.4096,30.4096,30.25,30.25,3244,30.4096,30.4096,30.25,30.25,3244,0.0,1.0
2025-11-25,30.6981,30.73,30.575,30.575,2844,30.6981,30.73,30.575,30.575,2844,0.0,1.0
2025-11-26,30.9525,30.9525,30.9525,30.9525,196,30.9525,30.9525,30.9525,30.9525,196,0.0,1.0