date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2024-12-18,100.03,100.03,100.0,100.03,20400,100.03,100.03,100.0,100.03,20400,0.0,1.0
2024-12-19,99.98,99.98,99.98,99.98,20400,99.98,99.98,99.98,99.98,20400,0.0,1.0
2024-12-20,100.14,100.22,100.14,100.22,231,100.14,100.22,100.14,100.22,231,0.0,1.0
2024-12-23,99.683,99.683,99.683,99.683,0,99.683,99.683,99.683,99.683,0,0.0,1.0
2024-12-24,99.6972,99.6972,99.6972,99.6972,0,99.6972,99.6972,99.6972,99.6972,0,0.0,1.0
2024-12-26,99.8414,99.87,99.8414,99.87,1865,99.8414,99.87,99.8414,99.87,1865,0.0,1.0
2024-12-27,99.6665,99.6665,99.6665,99.6665,1865,99.6665,99.6665,99.6665,99.6665,1865,0.0,1.0
2024-12-30,100.0851,100.0851,99.8,99.84,5300,100.0851,100.0851,99.8,99.84,5300,0.0,1.0
2024-12-31,100.0497,100.15,100.0497,100.15,202,100.0497,100.15,100.0497,100.15,202,0.0,1.0
2025-01-02,100.052,100.28,100.052,100.28,179,100.052,100.28,100.052,100.28,179,0.0,1.0
2025-01-03,100.0262,100.0262,100.0262,100.0262,179,100.0262,100.0262,100.0262,100.0262,179,0.0,1.0
2025-01-06,99.9076,99.9076,99.7721,99.9,451,99.9076,99.9076,99.7721,99.9,451,0.0,1.0
2025-01-07,99.4636,99.675,99.4636,99.64,3366,99.4636,99.675,99.4636,99.64,3366,0.0,1.0
2025-01-08,99.6451,99.6451,99.6,99.6,101,99.6451,99.6451,99.6,99.6,101,0.0,1.0
2025-01-10,99.2101,99.49,99.2101,99.49,683,99.2101,99.49,99.2101,99.49,683,0.0,1.0
2025-01-13,98.9734,99.1,98.9734,99.07,200,98.9734,99.1,98.9734,99.07,200,0.0,1.0
2025-01-14,99.008,99.008,99.008,99.008,61,99.008,99.008,99.008,99.008,61,0.0,1.0
2025-01-15,99.7552,99.7552,99.7552,99.7552,10,99.7552,99.7552,99.7552,99.7552,10,0.0,1.0
2025-01-16,99.9453,99.9453,99.9453,99.9453,10,99.9453,99.9453,99.9453,99.9453,10,0.0,1.0
2025-01-17,99.935,99.935,99.935,99.935,20,99.935,99.935,99.935,99.935,20,0.0,1.0
2025-01-21,100.2309,100.2309,100.21,100.2299,4080,100.2309,100.2309,100.21,100.2299,4080,0.0,1.0
2025-01-22,100.0407,100.14,99.94,99.94,1039,100.0407,100.14,99.94,99.94,1039,0.0,1.0
2025-01-23,99.8997,99.8997,99.8997,99.8997,46,99.8997,99.8997,99.8997,99.8997,46,0.0,1.0
2025-01-24,100.028,100.028,100.028,100.028,40,100.028,100.028,100.028,100.028,40,0.0,1.0
2025-01-27,100.5268,100.5268,100.5268,100.5268,20,100.5268,100.5268,100.5268,100.5268,20,0.0,1.0
2025-01-28,100.5066,100.56,100.5066,100.56,101,100.5066,100.56,100.5066,100.56,101,0.0,1.0
2025-01-29,100.4904,100.52,100.4,100.51,668,100.4904,100.52,100.4,100.51,668,0.0,1.0
2025-01-30,100.603,100.61,100.54,100.5925,2520,100.603,100.61,100.54,100.5925,2520,0.0,1.0
2025-01-31,100.3148,100.71,100.3148,100.71,596,100.3148,100.71,100.3148,100.71,596,0.0,1.0
2025-02-03,100.4472,100.48,100.32,100.48,1172,100.4472,100.48,100.32,100.48,1172,0.0,1.0
2025-02-04,100.6186,100.6536,100.28,100.28,1384,100.6186,100.6536,100.28,100.28,1384,0.0,1.0
2025-02-05,101.083,101.1,101.0,101.0,2555,101.083,101.1,101.0,101.0,2555,0.0,1.0
2025-02-06,101.0195,101.0195,101.0195,101.0195,11,101.0195,101.0195,101.0195,101.0195,11,0.0,1.0
2025-02-07,100.73,100.82,100.73,100.82,4144,100.73,100.82,100.73,100.82,4144,0.0,1.0
2025-02-10,100.7181,100.83,100.7181,100.83,427,100.7181,100.83,100.7181,100.83,427,0.0,1.0
2025-02-11,100.5952,100.65,100.5952,100.64,271,100.5952,100.65,100.5952,100.64,271,0.0,1.0
2025-02-12,100.1191,100.1191,100.1191,100.1191,124,100.1191,100.1191,100.1191,100.1191,124,0.0,1.0
2025-02-13,100.6494,100.6494,100.6494,100.6494,31,100.6494,100.6494,100.6494,100.6494,31,0.0,1.0
2025-02-14,101.0135,101.1,101.0135,101.067,1695,101.0135,101.1,101.0135,101.067,1695,0.0,1.0
2025-02-18,100.582,100.71,100.582,100.71,231,100.582,100.71,100.582,100.71,231,0.0,1.0
2025-02-19,100.58,100.61,100.58,100.58,5284,100.58,100.61,100.58,100.58,5284,0.0,1.0
2025-02-20,100.8858,100.8858,100.8858,100.8858,1,100.8858,100.8858,100.8858,100.8858,1,0.0,1.0
2025-02-21,101.2492,101.2492,101.19,101.19,890,101.2492,101.2492,101.19,101.19,890,0.0,1.0
2025-02-24,101.3728,101.3728,101.3728,101.3728,0,101.3728,101.3728,101.3728,101.3728,0,0.0,1.0
2025-02-25,101.907,101.907,101.8867,101.8867,403,101.907,101.907,101.8867,101.8867,403,0.0,1.0
2025-02-26,102.0915,102.0915,102.0915,102.0915,3,102.0915,102.0915,102.0915,102.0915,3,0.0,1.0
2025-02-27,101.9338,101.9338,101.9338,101.9338,3,101.9338,101.9338,101.9338,101.9338,3,0.0,1.0
2025-02-28,102.2921,102.2921,102.2921,102.2921,55,102.2921,102.2921,102.2921,102.2921,55,0.0,1.0
2025-03-03,102.5184,102.5184,102.15,102.15,181,102.5184,102.5184,102.15,102.15,181,0.0,1.0
2025-03-04,102.3114,102.39,102.3114,102.39,448,102.3114,102.39,102.3114,102.39,448,0.0,1.0
2025-03-05,102.0424,102.255,102.0424,102.255,35181,102.0424,102.255,102.0424,102.255,35181,0.0,1.0
2025-03-06,101.95,101.98,101.8245,101.8245,559,101.95,101.98,101.8245,101.8245,559,0.0,1.0
2025-03-07,101.7884,102.105,101.7884,102.1,1987,101.7884,102.105,101.7884,102.1,1987,0.0,1.0
2025-03-10,102.195,102.315,102.12,102.3,39238,102.195,102.315,102.12,102.3,39238,0.0,1.0
2025-03-11,101.8679,102.22,101.8679,102.22,875,101.8679,102.22,101.8679,102.22,875,0.0,1.0
2025-03-12,101.725,101.725,101.72,101.72,334,101.725,101.725,101.72,101.72,334,0.0,1.0
2025-03-13,101.8704,101.8704,101.39,101.39,3145,101.8704,101.8704,101.39,101.39,3145,0.0,1.0
2025-03-14,101.7511,101.7511,101.7411,101.7411,761,101.7511,101.7511,101.7411,101.7411,761,0.0,1.0
2025-03-17,101.875,101.875,101.875,101.875,70,101.875,101.875,101.875,101.875,70,0.0,1.0
2025-03-18,101.9247,101.9247,101.72,101.7902,9553,101.9247,101.9247,101.72,101.7902,9553,0.0,1.0
2025-03-19,102.015,102.015,101.7574,101.7574,363,102.015,102.015,101.7574,101.7574,363,0.0,1.0
2025-03-20,102.1325,102.315,102.1325,102.315,431,102.1325,102.315,102.1325,102.315,431,0.0,1.0
2025-03-21,102.052,102.25,102.052,102.25,1401,102.052,102.25,102.052,102.25,1401,0.0,1.0
2025-03-24,101.7311,101.785,101.7311,101.785,446,101.7311,101.785,101.7311,101.785,446,0.0,1.0
2025-03-25,101.8761,101.8761,101.8761,101.8761,57,101.8761,101.8761,101.8761,101.8761,57,0.0,1.0
2025-03-26,101.628,101.7,101.628,101.7,425,101.628,101.7,101.628,101.7,425,0.0,1.0
2025-03-27,101.4598,101.4598,101.4598,101.4598,53,101.4598,101.4598,101.4598,101.4598,53,0.0,1.0
2025-03-28,102.0288,102.0288,101.83,101.83,712,102.0288,102.0288,101.83,101.83,712,0.0,1.0
2025-03-31,102.1661,102.39,102.019,102.2,18807,102.1661,102.39,102.019,102.2,18807,0.0,1.0
2025-04-01,102.525,102.65,102.51,102.65,1043,102.525,102.65,102.51,102.65,1043,0.0,1.0
2025-04-02,102.4212,102.4212,102.23,102.34,430,102.4212,102.4212,102.23,102.34,430,0.0,1.0
2025-04-03,102.9838,103.2899,102.9838,103.28,560,102.9838,103.2899,102.9838,103.28,560,0.0,1.0
2025-04-04,103.0415,104.1,103.0415,104.1,3054,103.0415,104.1,103.0415,104.1,3054,0.0,1.0
2025-04-07,101.8855,102.32,101.8855,102.32,108,101.8855,102.32,101.8855,102.32,108,0.0,1.0
2025-04-08,101.3536,101.75,101.3536,101.65,1096,101.3536,101.75,101.3536,101.65,1096,0.0,1.0
2025-04-09,101.5221,101.5221,100.57,100.72,707,101.5221,101.5221,100.57,100.72,707,0.0,1.0
2025-04-10,100.8177,101.07,100.8177,101.07,546,100.8177,101.07,100.8177,101.07,546,0.0,1.0
2025-04-11,100.712,100.712,100.115,100.115,485,100.712,100.712,100.115,100.115,485,0.0,1.0
2025-04-14,101.232,101.37,101.043,101.045,7277,101.232,101.37,101.043,101.045,7277,0.0,1.0
2025-04-15,101.4319,101.59,101.265,101.31,5579,101.4319,101.59,101.265,101.31,5579,0.0,1.0
2025-04-16,101.7439,101.84,101.32,101.5,3914,101.7439,101.84,101.32,101.5,3914,0.0,1.0
2025-04-17,101.5698,101.78,101.4,101.78,1534,101.5698,101.78,101.4,101.78,1534,0.0,1.0
2025-04-21,101.037,101.31,101.037,101.31,577,101.037,101.31,101.037,101.31,577,0.0,1.0
2025-04-22,101.1701,101.1701,101.07,101.07,238,101.1701,101.1701,101.07,101.07,238,0.0,1.0
2025-04-23,101.2907,101.58,101.2907,101.58,203,101.2907,101.58,101.2907,101.58,203,0.0,1.0
2025-04-24,101.8051,101.8051,101.6,101.6,1141,101.8051,101.8051,101.6,101.6,1141,0.0,1.0
2025-04-25,102.1804,102.1804,102.0,102.0,519,102.1804,102.1804,102.0,102.0,519,0.0,1.0
2025-04-28,102.4439,102.4439,102.12,102.12,417,102.4439,102.4439,102.12,102.12,417,0.0,1.0
2025-04-29,102.6676,102.6676,102.45,102.45,186,102.6676,102.6676,102.45,102.45,186,0.0,1.0
2025-04-30,102.6978,102.6978,102.43,102.48,663,102.6978,102.6978,102.43,102.48,663,0.0,1.0
2025-05-01,102.3497,102.44,102.24,102.4,1540,102.3497,102.44,102.24,102.4,1540,0.0,1.0
2025-05-02,101.8266,102.02,101.72,102.01,23368,101.8266,102.02,101.72,102.01,23368,0.0,1.0
2025-05-05,101.7602,101.7602,101.7602,101.7602,33,101.7602,101.7602,101.7602,101.7602,33,0.0,1.0
2025-05-06,101.9403,101.9403,101.57,101.57,600,101.9403,101.9403,101.57,101.57,600,0.0,1.0
2025-05-07,102.1164,102.1164,102.0,102.0,1364,102.1164,102.1164,102.0,102.0,1364,0.0,1.0
2025-05-08,101.5861,102.15,101.5861,102.11,1386,101.5861,102.15,101.5861,102.11,1386,0.0,1.0
2025-05-09,101.7134,102.11,101.64,102.11,2952,101.7134,102.11,101.64,102.11,2952,0.0,1.0
2025-05-12,101.3901,101.6,101.3901,101.6,723,101.3901,101.6,101.3901,101.6,723,0.0,1.0
2025-05-13,101.2675,101.43,101.2675,101.3,3372,101.2675,101.43,101.2675,101.3,3372,0.0,1.0
2025-05-14,100.9694,101.25,100.9694,101.14,438,100.9694,101.25,100.9694,101.14,438,0.0,1.0
2025-05-15,101.4815,101.4815,101.4815,101.4815,60,101.4815,101.4815,101.4815,101.4815,60,0.0,1.0
2025-05-16,101.585,101.71,101.57,101.71,506,101.585,101.71,101.57,101.71,506,0.0,1.0
2025-05-19,101.655,101.655,101.08,101.1,743,101.655,101.655,101.08,101.1,743,0.0,1.0
2025-05-20,101.44,101.44,101.35,101.3713,7626,101.44,101.44,101.35,101.3713,7626,0.0,1.0
2025-05-21,100.8442,101.05,100.8442,101.05,279,100.8442,101.05,100.8442,101.05,279,0.0,1.0
2025-05-22,101.0897,101.16,100.452,101.16,2471,101.0897,101.16,100.452,101.16,2471,0.0,1.0
2025-05-23,101.1792,101.21,101.12,101.12,2377,101.1792,101.21,101.12,101.12,2377,0.0,1.0
2025-05-27,101.6,101.7,101.35,101.5,2277,101.6,101.7,101.35,101.5,2277,0.0,1.0
2025-05-28,101.4339,101.44,101.33,101.39,5002,101.4339,101.44,101.33,101.39,5002,0.0,1.0
2025-05-29,101.7625,101.7625,101.706,101.7391,643,101.7625,101.7625,101.706,101.7391,643,0.0,1.0
2025-05-30,101.9466,102.18,101.77,102.18,723,101.9466,102.18,101.77,102.18,723,0.0,1.0
2025-06-02,101.726,101.8,101.57,101.8,768,101.726,101.8,101.57,101.8,768,0.0,1.0
2025-06-03,101.685,101.86,101.6,101.86,655,101.685,101.86,101.6,101.86,655,0.0,1.0
2025-06-04,102.2368,102.27,102.2368,102.27,201,102.2368,102.27,102.2368,102.27,201,0.0,1.0
2025-06-05,102.0447,102.37,102.0447,102.37,136,102.0447,102.37,102.0447,102.37,136,0.0,1.0
2025-06-06,101.5464,101.78,101.5464,101.78,227,101.5464,101.78,101.5464,101.78,227,0.0,1.0
2025-06-09,101.6519,101.6519,101.6519,101.6519,109,101.6519,101.6519,101.6519,101.6519,109,0.0,1.0
2025-06-10,101.8892,101.8892,101.8892,101.8892,170,101.8892,101.8892,101.8892,101.8892,170,0.0,1.0
2025-06-11,102.1549,102.1549,102.02,102.02,910,102.1549,102.1549,102.02,102.02,910,0.0,1.0
2025-06-12,102.4935,102.4935,102.4,102.4,692,102.4935,102.4935,102.4,102.4,692,0.0,1.0
2025-06-13,102.1741,102.28,102.0799,102.28,1957,102.1741,102.28,102.0799,102.28,1957,0.0,1.0
2025-06-16,101.8409,102.1741,101.8409,102.1741,544,101.8409,102.1741,101.8409,102.1741,544,0.0,1.0
2025-06-17,102.0854,102.0854,102.0854,102.0854,193,102.0854,102.0854,102.0854,102.0854,193,0.0,1.0
2025-06-18,102.01,102.01,101.9788,101.9788,1082,102.01,102.01,101.9788,101.9788,1082,0.0,1.0
2025-06-20,102.2037,102.2037,102.2037,102.2037,828,102.2037,102.2037,102.2037,102.2037,828,0.0,1.0
2025-06-23,102.4463,102.59,102.24,102.24,3249,102.4463,102.59,102.24,102.24,3249,0.0,1.0
2025-06-24,102.6813,102.6813,102.6813,102.6813,7,102.6813,102.6813,102.6813,102.6813,7,0.0,1.0
2025-06-25,102.7835,102.93,102.7835,102.93,416,102.7835,102.93,102.7835,102.93,416,0.0,1.0
2025-06-26,103.095,103.095,102.88,102.88,108,103.095,103.095,102.88,102.88,108,0.0,1.0
2025-06-27,102.7675,102.7675,102.7675,102.7675,29,102.7675,102.7675,102.7675,102.7675,29,0.0,1.0
2025-06-30,103.2,103.2,103.2,103.2,217,103.2,103.2,103.2,103.2,217,0.0,1.0
2025-07-01,103.0653,103.0653,103.0653,103.0653,74,103.0653,103.0653,103.0653,103.0653,74,0.0,1.0
2025-07-02,102.9324,102.97,102.9324,102.97,397,102.9324,102.97,102.9324,102.97,397,0.0,1.0
2025-07-03,102.79,102.79,102.79,102.79,474,102.79,102.79,102.79,102.79,474,0.0,1.0
2025-07-07,102.3488,102.3488,102.3488,102.3488,20,102.3488,102.3488,102.3488,102.3488,20,0.0,1.0
2025-07-08,102.2666,102.2666,102.2666,102.2666,2,102.2666,102.2666,102.2666,102.2666,2,0.0,1.0
2025-07-09,102.62,102.79,102.55,102.55,2833,102.62,102.79,102.55,102.55,2833,0.0,1.0
2025-07-10,102.6778,102.6778,102.6778,102.6778,3,102.6778,102.6778,102.6778,102.6778,3,0.0,1.0
2025-07-11,102.2682,102.28,102.2682,102.28,215,102.2682,102.28,102.2682,102.28,215,0.0,1.0
2025-07-14,102.2572,102.2572,102.05,102.14,4819,102.2572,102.2572,102.05,102.14,4819,0.0,1.0
2025-07-15,101.9289,101.9289,101.9169,101.9169,101,101.9289,101.9289,101.9169,101.9169,101,0.0,1.0
2025-07-16,102.1909,102.28,102.1909,102.28,461,102.1909,102.28,102.1909,102.28,461,0.0,1.0
2025-07-17,102.1103,102.19,102.1103,102.19,433,102.1103,102.19,102.1103,102.19,433,0.0,1.0
2025-07-18,102.2831,102.2831,102.2831,102.2831,6,102.2831,102.2831,102.2831,102.2831,6,0.0,1.0
2025-07-21,102.5749,102.613,102.5749,102.613,154,102.5749,102.613,102.5749,102.613,154,0.0,1.0
2025-07-22,102.7887,102.7887,102.7887,102.7887,20,102.7887,102.7887,102.7887,102.7887,20,0.0,1.0
2025-07-23,102.5644,102.5644,102.5644,102.5644,19,102.5644,102.5644,102.5644,102.5644,19,0.0,1.0
2025-07-24,102.4582,102.54,102.4582,102.54,593,102.4582,102.54,102.4582,102.54,593,0.0,1.0
2025-07-25,102.6814,102.6814,102.64,102.64,148,102.6814,102.6814,102.64,102.64,148,0.0,1.0
2025-07-28,102.5185,102.5185,102.5185,102.5185,8,102.5185,102.5185,102.5185,102.5185,8,0.0,1.0
2025-07-29,103.0562,103.0562,102.75,102.75,105,103.0562,103.0562,102.75,102.75,105,0.0,1.0
2025-07-30,102.7656,102.7656,102.7656,102.7656,5,102.7656,102.7656,102.7656,102.7656,5,0.0,1.0
2025-07-31,102.7879,102.99,102.7879,102.9,589,102.7879,102.99,102.7879,102.9,589,0.0,1.0
2025-08-01,103.585,104.0,103.585,104.0,752,103.585,104.0,103.585,104.0,752,0.0,1.0
2025-08-04,103.6975,103.6975,103.61,103.61,726,103.6975,103.6975,103.61,103.61,726,0.0,1.0
2025-08-05,103.7513,103.7513,103.7513,103.7513,42,103.7513,103.7513,103.7513,103.7513,42,0.0,1.0
2025-08-06,103.6982,103.6982,103.6982,103.6982,27,103.6982,103.6982,103.6982,103.6982,27,0.0,1.0
2025-08-07,103.645,103.645,103.59,103.63,210,103.645,103.645,103.59,103.63,210,0.0,1.0
2025-08-08,103.4208,103.4208,103.4099,103.41,1605,103.4208,103.4208,103.4099,103.41,1605,0.0,1.0
2025-08-11,103.5713,103.65,103.514,103.53,2541,103.5713,103.65,103.514,103.53,2541,0.0,1.0
2025-08-12,103.5161,103.5161,103.41,103.41,3085,103.5161,103.5161,103.41,103.41,3085,0.0,1.0
2025-08-13,103.8567,103.8567,103.8567,103.8567,52,103.8567,103.8567,103.8567,103.8567,52,0.0,1.0
2025-08-14,103.5698,103.72,103.5698,103.72,6212,103.5698,103.72,103.5698,103.72,6212,0.0,1.0
2025-08-15,103.6359,103.6359,103.39,103.57,2292,103.6359,103.6359,103.39,103.57,2292,0.0,1.0
2025-08-18,103.3194,103.36,103.3194,103.36,508,103.3194,103.36,103.3194,103.36,508,0.0,1.0
2025-08-19,103.5527,103.5527,103.52,103.52,5661,103.5527,103.5527,103.52,103.52,5661,0.0,1.0
2025-08-20,103.66,103.66,103.66,103.66,201,103.66,103.66,103.66,103.66,201,0.0,1.0
2025-08-21,103.46,103.46,103.46,103.46,251,103.46,103.46,103.46,103.46,251,0.0,1.0
2025-08-22,103.8036,103.8036,103.75,103.75,206,103.8036,103.8036,103.75,103.75,206,0.0,1.0
2025-08-25,103.7449,103.7449,103.7449,103.7449,70,103.7449,103.7449,103.7449,103.7449,70,0.0,1.0
2025-08-26,103.9212,103.9212,103.9212,103.9212,206,103.9212,103.9212,103.9212,103.9212,206,0.0,1.0
2025-08-27,103.9061,103.9061,103.668,103.668,885,103.9061,103.9061,103.668,103.668,885,0.0,1.0
2025-08-28,104.0187,104.0187,104.0,104.0,415,104.0187,104.0187,104.0,104.0,415,0.0,1.0
2025-08-29,103.9358,103.99,103.9358,103.99,293,103.9358,103.99,103.9358,103.99,293,0.0,1.0
2025-09-02,103.6254,103.66,103.57,103.57,7935,103.6254,103.66,103.57,103.57,7935,0.0,1.0
2025-09-03,103.985,103.985,103.9,103.9,750,103.985,103.985,103.9,103.9,750,0.0,1.0
2025-09-04,104.21,104.3975,104.065,104.09,3437,104.21,104.3975,104.065,104.09,3437,0.0,1.0
2025-09-05,104.7402,104.89,104.7402,104.821,792,104.7402,104.89,104.7402,104.821,792,0.0,1.0
2025-09-08,105.0,105.0,104.64,104.64,6526,105.0,105.0,104.64,104.64,6526,0.0,1.0
2025-09-09,104.5529,104.83,104.4,104.69,1985,104.5529,104.83,104.4,104.69,1985,0.0,1.0
2025-09-10,104.885,104.89,104.7,104.7,4699,104.885,104.89,104.7,104.7,4699,0.0,1.0
2025-09-11,105.0391,105.06,104.85,104.89,7657,105.0391,105.06,104.85,104.89,7657,0.0,1.0
2025-09-12,104.9633,104.9633,104.77,104.77,3178,104.9633,104.9633,104.77,104.77,3178,0.0,1.0
2025-09-15,105.26,105.26,105.26,105.26,125,105.26,105.26,105.26,105.26,125,0.0,1.0
2025-09-16,105.0898,105.3,104.91,105.3,919,105.0898,105.3,104.91,105.3,919,0.0,1.0
2025-09-17,104.8667,104.8667,104.8667,104.8667,0,104.8667,104.8667,104.8667,104.8667,0,0.0,1.0
2025-09-18,104.425,104.75,104.425,104.75,136,104.425,104.75,104.425,104.75,136,0.0,1.0
2025-09-19,104.6188,104.76,104.3601,104.693,5677,104.6188,104.76,104.3601,104.693,5677,0.0,1.0
2025-09-22,104.5818,104.76,104.52,104.74,2365,104.5818,104.76,104.52,104.74,2365,0.0,1.0
2025-09-23,104.757,104.757,104.5,104.5,407,104.757,104.757,104.5,104.5,407,0.0,1.0
2025-09-24,104.5526,104.5526,104.47,104.48,640,104.5526,104.5526,104.47,104.48,640,0.0,1.0
2025-09-25,104.4132,104.53,104.21,104.23,2925,104.4132,104.53,104.21,104.23,2925,0.0,1.0
2025-09-26,104.408,104.408,104.32,104.32,108,104.408,104.408,104.32,104.32,108,0.0,1.0
2025-09-29,104.6733,104.6733,104.55,104.55,115,104.6733,104.6733,104.55,104.55,115,0.0,1.0
2025-09-30,104.6194,104.75,104.6194,104.67,1317,104.6194,104.75,104.6194,104.67,1317,0.0,1.0
2025-10-01,104.849,104.91,104.849,104.9075,2837,104.849,104.91,104.849,104.9075,2837,0.0,1.0
2025-10-02,104.947,104.947,104.947,104.947,43,104.947,104.947,104.947,104.947,43,0.0,1.0
2025-10-03,104.8787,105.08,104.8787,105.08,1433,104.8787,105.08,104.8787,105.08,1433,0.0,1.0
2025-10-06,104.6541,104.6541,104.04,104.04,393,104.6541,104.6541,104.04,104.04,393,0.0,1.0
2025-10-07,104.8269,104.8269,104.8269,104.8269,136,104.8269,104.8269,104.8269,104.8269,136,0.0,1.0
2025-10-08,104.8404,105.03,104.8404,104.93,2342,104.8404,105.03,104.8404,104.93,2342,0.0,1.0
2025-10-09,104.7237,104.7237,104.7237,104.7237,0,104.7237,104.7237,104.7237,104.7237,0,0.0,1.0
2025-10-10,105.15,105.15,105.15,105.15,23,105.15,105.15,105.15,105.15,23,0.0,1.0
2025-10-13,105.3003,105.3003,105.26,105.26,124,105.3003,105.3003,105.26,105.26,124,0.0,1.0
2025-10-14,105.4698,105.4698,105.4698,105.4698,236,105.4698,105.4698,105.4698,105.4698,236,0.0,1.0
2025-10-15,105.4035,105.4035,105.4035,105.4035,10,105.4035,105.4035,105.4035,105.4035,10,0.0,1.0
2025-10-16,105.7746,105.7746,105.7746,105.7746,26,105.7746,105.7746,105.7746,105.7746,26,0.0,1.0
2025-10-17,105.6474,105.6474,105.445,105.445,352,105.6474,105.6474,105.445,105.445,352,0.0,1.0
2025-10-20,105.7827,105.7827,105.7827,105.7827,0,105.7827,105.7827,105.7827,105.7827,0,0.0,1.0
2025-10-21,105.9006,105.9006,105.9006,105.9006,0,105.9006,105.9006,105.9006,105.9006,0,0.0,1.0
2025-10-22,105.9078,105.9078,105.9078,105.9078,0,105.9078,105.9078,105.9078,105.9078,0,0.0,1.0
2025-10-23,105.753,105.753,105.49,105.49,395,105.753,105.753,105.49,105.49,395,0.0,1.0
2025-10-24,105.7585,105.85,105.7424,105.7424,1383,105.7585,105.85,105.7424,105.7424,1383,0.0,1.0
2025-10-27,105.8079,105.93,105.75,105.75,432,105.8079,105.93,105.75,105.75,432,0.0,1.0
2025-10-28,105.879,106.03,105.879,106.0,303,105.879,106.03,105.879,106.0,303,0.0,1.0
2025-10-29,105.4074,105.81,105.4074,105.81,600,105.4074,105.81,105.4074,105.81,600,0.0,1.0
2025-10-30,105.2157,105.2157,105.2157,105.2157,20,105.2157,105.2157,105.2157,105.2157,20,0.0,1.0
2025-10-31,105.2035,105.2092,105.2035,105.2092,519,105.2035,105.2092,105.2035,105.2092,519,0.0,1.0
2025-11-03,104.995,105.205,104.995,105.17,457,104.995,105.205,104.995,105.17,457,0.0,1.0
2025-11-04,105.0636,105.0636,105.0636,105.0636,12,105.0636,105.0636,105.0636,105.0636,12,0.0,1.0
2025-11-05,104.8098,104.8098,104.8098,104.8098,59,104.8098,104.8098,104.8098,104.8098,59,0.0,1.0
2025-11-06,105.1599,105.1599,105.1599,105.1599,108,105.1599,105.1599,105.1599,105.1599,108,0.0,1.0
2025-11-07,105.1011,105.2768,105.1011,105.24,529,105.1011,105.2768,105.1011,105.24,529,0.0,1.0
2025-11-10,105.1561,107.9,105.1561,107.9,300,105.1561,107.9,105.1561,107.9,300,0.0,1.0
2025-11-11,105.5257,105.5257,105.5257,105.5257,81,105.5257,105.5257,105.5257,105.5257,81,0.0,1.0
2025-11-12,105.4386,105.4386,105.4386,105.4386,35,105.4386,105.4386,105.4386,105.4386,35,0.0,1.0
2025-11-13,105.2332,105.32,105.2332,105.32,340,105.2332,105.32,105.2332,105.32,340,0.0,1.0
2025-11-14,105.0364,105.29,105.0364,105.29,1166,105.0364,105.29,105.0364,105.29,1166,0.0,1.0
2025-11-17,105.0858,105.0858,105.0858,105.0858,6,105.0858,105.0858,105.0858,105.0858,6,0.0,1.0
2025-11-18,105.1605,105.1605,105.1605,105.1605,96,105.1605,105.1605,105.1605,105.1605,96,0.0,1.0
2025-11-19,105.1044,105.1044,104.9501,104.9501,301,105.1044,105.1044,104.9501,104.9501,301,0.0,1.0
2025-11-20,105.25,105.25,105.25,105.25,52,105.25,105.25,105.25,105.25,52,0.0,1.0
2025-11-21,105.5578,105.5578,105.4,105.4,2182,105.5578,105.5578,105.4,105.4,2182,0.0,1.0
2025-11-24,105.81,105.81,105.6278,105.6278,2891,105.81,105.81,105.6278,105.6278,2891,0.0,1.0
2025-11-25,105.8812,105.9056,105.8812,105.9056,176,105.8812,105.9056,105.8812,105.9056,176,0.0,1.0
2025-11-26,106.0182,106.14,105.9,105.97,1896,106.0182,106.14,105.9,105.97,1896,0.0,1.0