date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2023-06-21,25.01,25.01,25.01,25.01,0,89.3178325181149,89.3178325181149,89.3178325181149,89.3178325181149,0,0.0,1.0
2023-06-22,25.02,25.039,25.02,25.02,306,89.353545365983,89.4213997769324,89.353545365983,89.353545365983,85.6834495893959,0.0,1.0
2023-06-23,25.045,25.045,25.03,25.039,10719,89.4428274856533,89.4428274856533,89.3892582138511,89.4213997769324,3001.44083708736,0.0,1.0
2023-06-26,25.04,25.05,25.03,25.04,7503,89.4249710617192,89.4606839095873,89.3892582138511,89.4249710617192,2100.92458257921,0.0,1.0
2023-06-27,25.03,25.04,25.03,25.04,50003,89.3892582138511,89.4249710617192,89.3892582138511,89.4249710617192,14001.4036922175,0.0,1.0
2023-06-28,25.045,25.0599,25.045,25.0599,120,89.4428274856533,89.4960396289767,89.4428274856533,89.4960396289767,33.6013527801552,0.0,1.0
2023-06-29,25.055,25.055,25.05,25.055,769,89.4785403335214,89.4785403335214,89.4606839095873,89.4785403335214,215.328669066161,0.0,1.0
2023-06-30,25.055,25.07,25.055,25.0699,16025,89.4785403335214,89.5321096053235,89.4785403335214,89.5317524768448,4487.18065251656,0.0,1.0
2023-07-03,25.055,25.06,25.055,25.06,22405,89.4785403335214,89.4963967574554,89.4785403335214,89.4963967574554,6273.65257532815,0.0,1.0
2023-07-05,25.0701,25.0701,25.07,25.07,3190,89.5324667338022,89.5324667338022,89.5321096053235,89.5321096053235,893.235961405793,0.0,1.0
2023-07-06,25.075,25.08,25.07,25.0755,11363,89.5963927314861,89.6142584129879,89.5785270499843,89.5981792996363,3180.11938107716,0.013,1.0
2023-07-07,25.075,25.079,25.07,25.07,1463,89.5963927314861,89.6106852766875,89.5785270499843,89.5785270499843,409.444218473633,0.0,1.0
2023-07-10,25.075,25.09,25.07,25.09,2730,89.5963927314861,89.6499897759915,89.5785270499843,89.6499897759915,764.034666051276,0.0,1.0
2023-07-11,25.08,25.084,25.08,25.08,30726,89.6142584129879,89.6285509581893,89.6142584129879,89.6142584129879,8599.16818648041,0.0,1.0
2023-07-12,25.07,25.0864,25.07,25.0864,876,89.5785270499843,89.6371264853102,89.5785270499843,89.6371264853102,245.162771963706,0.0,1.0
2023-07-13,25.095,25.1,25.095,25.1,2946,89.6678554574933,89.6857211389951,89.6678554574933,89.6857211389951,824.48576050808,0.0,1.0
2023-07-14,25.085,25.085,25.08,25.08,419,89.6321240944897,89.6321240944897,89.6142584129879,89.6142584129879,117.263928599079,0.0,1.0
2023-07-17,25.09,25.09,25.08,25.09,1139,89.6499897759915,89.6499897759915,89.6142584129879,89.6499897759915,318.767576788426,0.0,1.0
2023-07-18,25.095,25.0978,25.09,25.0921,1104,89.6678554574933,89.6778602391343,89.6499897759915,89.6574933622222,308.972260557,0.0,1.0
2023-07-19,25.095,25.095,25.09,25.09,20283,89.6678554574933,89.6678554574933,89.6499897759915,89.6499897759915,5676.52568920075,0.0,1.0
2023-07-20,25.105,25.105,25.1,25.1,4344,89.7035868204969,89.7035868204969,89.6857211389951,89.6857211389951,1215.73867740906,0.0,1.0
2023-07-21,25.115,25.115,25.11,25.11,2006,89.7393181835004,89.7393181835004,89.7214525019986,89.7214525019986,561.411553149766,0.0,1.0
2023-07-24,25.115,25.12,25.11,25.12,45805,89.7393181835004,89.7571838650022,89.7214525019986,89.7571838650022,12819.270285157,0.0,1.0
2023-07-25,25.115,25.12,25.115,25.12,16048,89.7393181835004,89.7571838650022,89.7393181835004,89.7571838650022,4491.29242519813,0.0,1.0
2023-07-26,25.12,25.13,25.12,25.12,6657,89.7571838650022,89.7929152280058,89.7571838650022,89.7571838650022,1863.06914721734,0.0,1.0
2023-07-27,25.1303,25.1303,25.13,25.13,184,89.7939871688959,89.7939871688959,89.7929152280058,89.7929152280058,51.4953767595,0.0,1.0
2023-07-28,25.135,25.138,25.135,25.138,755,89.8107809095076,89.8215003184087,89.8107809095076,89.8215003184087,211.298964420774,0.0,1.0
2023-07-31,25.14,25.15,25.14,25.14,10421,89.8286465910094,89.864377954013,89.8286465910094,89.8286465910094,2916.48544136277,0.0,1.0
2023-08-01,25.14,25.15,25.14,25.14,429,89.8286465910094,89.864377954013,89.8286465910094,89.8286465910094,120.062590379486,0.0,1.0
2023-08-02,25.145,25.15,25.14,25.15,4167,89.8465122725112,89.864377954013,89.8286465910094,89.864377954013,1166.20236389585,0.0,1.0
2023-08-03,25.045,25.045,25.045,25.045,6738,89.8786704992144,89.8786704992144,89.8786704992144,89.8786704992144,1877.5668249507,0.109,1.0
2023-08-04,25.05,25.06,25.04,25.04,72777,89.8966139351296,89.93250080696,89.8607270632992,89.8607270632992,20279.5608221189,0.0,1.0
2023-08-07,25.058,25.06,25.05,25.0579,8795,89.9253234325939,89.93250080696,89.8966139351296,89.9249645638756,2450.75693461582,0.0,1.0
2023-08-08,25.055,25.06,25.055,25.06,7377,89.9145573710448,89.93250080696,89.9145573710448,89.93250080696,2055.62636801147,0.0,1.0
2023-08-09,25.055,25.0581,25.055,25.055,2066,89.9145573710448,89.9256823013122,89.9145573710448,89.9145573710448,575.697990553301,0.0,1.0
2023-08-10,25.065,25.065,25.06,25.06,15026,89.9504442428752,89.9504442428752,89.93250080696,89.93250080696,4187.04646953238,0.0,1.0
2023-08-11,25.075,25.08,25.07,25.08,12256,89.9863311147056,90.0042745506208,89.9683876787904,90.0042745506208,3415.17646283701,0.0,1.0
2023-08-14,25.075,25.13,25.0737,25.13,14849,89.9863311147056,90.1837089097727,89.9816658213676,90.1837089097727,4137.72481206484,0.0,1.0
2023-08-15,25.085,25.09,25.07,25.0899,46340,90.022217986536,90.0401614224512,89.9683876787904,90.0398025537329,12912.8000398064,0.0,1.0
2023-08-16,25.085,25.09,25.08,25.085,18335,90.022217986536,90.0401614224512,90.0042745506208,90.022217986536,5109.11067608653,0.0,1.0
2023-08-17,25.0965,25.1,25.09,25.095,50607,90.0634878891409,90.0760482942816,90.0401614224512,90.0581048583663,14101.8142342357,0.0,1.0
2023-08-18,25.095,25.11,25.095,25.11,50049,90.0581048583663,90.1119351661119,90.0581048583663,90.1119351661119,13946.3256191685,0.0,1.0
2023-08-21,25.105,25.11,25.1,25.11,42070,90.0939917301967,90.1119351661119,90.0760482942816,90.1119351661119,11722.949885081,0.0,1.0
2023-08-22,25.1,25.11,25.1,25.11,58301,90.0760482942816,90.1119351661119,90.0760482942816,90.1119351661119,16245.7737401975,0.0,1.0
2023-08-23,25.1172,25.13,25.1,25.13,384456,90.1377737138298,90.1837089097727,90.0760482942816,90.1837089097727,107129.983860678,0.0,1.0
2023-08-24,25.125,25.13,25.12,25.13,107454,90.1657654738575,90.1837089097727,90.1478220379423,90.1837089097727,29942.4258842761,0.0,1.0
2023-08-25,25.125,25.16,25.12,25.16,126777,90.1657654738575,90.2913695252639,90.1478220379423,90.2913695252639,35326.8461511984,0.0,1.0
2023-08-28,25.12,25.25,25.12,25.25,95888,90.1478220379423,90.6143513717374,90.1478220379423,90.6143513717374,26719.5202895329,0.0,1.0
2023-08-29,25.13,25.14,25.12,25.137,44118,90.1837089097727,90.2195957816031,90.1478220379423,90.208829720054,12293.632113858,0.0,1.0
2023-08-30,25.13,25.15,25.13,25.15,54972,90.1837089097727,90.2554826534335,90.1837089097727,90.2554826534335,15318.1364650029,0.0,1.0
2023-08-31,25.145,25.17,25.14,25.17,24707,90.2375392175183,90.3272563970943,90.2195957816031,90.3272563970943,6884.69034491791,0.0,1.0
2023-09-01,25.15,25.17,25.15,25.17,31067,90.2554826534335,90.3272563970943,90.2554826534335,90.3272563970943,8656.92617256506,0.0,1.0
2023-09-05,25.15,25.19,25.15,25.19,40077,90.2554826534335,90.3990301407551,90.2554826534335,90.3990301407551,11167.5935950652,0.0,1.0
2023-09-06,25.035,25.04,25.03,25.03,52769,90.2809623324331,90.2989932815708,90.2629313832954,90.2629313832954,14632.8958051592,0.1221,1.0
2023-09-07,25.04,25.05,25.04,25.05,80721,90.2989932815708,90.3350551798462,90.2989932815708,90.3350551798462,22384.0130055195,0.0,1.0
2023-09-08,25.055,25.06,25.05,25.05,13600,90.3530861289839,90.3711170781216,90.3350551798462,90.3350551798462,3771.29342891026,0.0,1.0
2023-09-11,25.055,25.08,25.055,25.08,68552,90.3530861289839,90.4432408746723,90.3530861289839,90.4432408746723,19009.5372896071,0.0,1.0
2023-09-12,25.055,25.15,25.05,25.15,124465,90.3530861289839,90.6956741626,90.3350551798462,90.6956741626,34514.2673992144,0.0,1.0
2023-09-13,25.065,25.07,25.06,25.07,24190,90.3891480272593,90.4071789763969,90.3711170781216,90.4071789763969,6707.91088568671,0.0,1.0
2023-09-14,25.075,25.08,25.07,25.08,30094,90.4252099255346,90.4432408746723,90.4071789763969,90.4432408746723,8345.09591541364,0.0,1.0
2023-09-15,25.0757,25.09,25.07,25.09,40756,90.4277342584139,90.4793027729477,90.4071789763969,90.4793027729477,11301.6790432843,0.0,1.0
2023-09-18,25.08,25.1,25.08,25.1,43224,90.4432408746723,90.5153646712231,90.4432408746723,90.5153646712231,11986.0578802366,0.0,1.0
2023-09-19,25.09,25.09,25.07,25.09,233632,90.4793027729477,90.4793027729477,90.4071789763969,90.4793027729477,64786.3842928796,0.0,1.0
2023-09-20,25.08,25.09,25.08,25.09,43078,90.4432408746723,90.4793027729477,90.4432408746723,90.4793027729477,11945.5719360733,0.0,1.0
2023-09-21,25.11,25.11,25.09,25.11,116165,90.5514265694985,90.5514265694985,90.4793027729477,90.5514265694985,32212.6692036295,0.0,1.0
2023-09-22,25.1,25.1,25.0925,25.1,34392,90.5153646712231,90.5153646712231,90.4883182475166,90.5153646712231,9536.93555934425,0.0,1.0
2023-09-25,25.1,25.1,25.09,25.1,86896,90.5153646712231,90.5153646712231,90.4793027729477,90.5153646712231,24096.3466028372,0.0,1.0
2023-09-26,25.105,25.11,25.1,25.11,58194,90.5333956203608,90.5514265694985,90.5153646712231,90.5514265694985,16137.2536619121,0.0,1.0
2023-09-27,25.11,25.11,25.1,25.11,31117,90.5514265694985,90.5514265694985,90.5153646712231,90.5514265694985,8628.77482554417,0.0,1.0
2023-09-28,25.12,25.12,25.11,25.1199,21795,90.5874884677739,90.5874884677739,90.5514265694985,90.5871278487911,6043.77502081612,0.0,1.0
2023-09-29,25.13,25.14,25.12,25.14,164734,90.6235503660493,90.6596122643247,90.5874884677739,90.6596122643247,45680.9008616252,0.0,1.0
2023-10-02,25.125,25.13,25.12,25.13,35303,90.6055194169116,90.6235503660493,90.5874884677739,90.6235503660493,9789.55675888375,0.0,1.0
2023-10-03,25.135,25.14,25.13,25.14,56037,90.641581315187,90.6596122643247,90.6235503660493,90.6596122643247,15539.1154320474,0.0,1.0
2023-10-04,25.03,25.13,25.02,25.13,516921,90.6542029795834,91.0163851728697,90.6179847602547,91.0163851728697,142724.023870288,0.1085,1.0
2023-10-05,25.04,25.04,25.03,25.03,73111,90.690421198912,90.690421198912,90.6542029795834,90.6542029795834,20186.2491738208,0.0,1.0
2023-10-06,25.04,25.1,25.04,25.1,73821,90.690421198912,90.9077305148838,90.690421198912,90.9077305148838,20382.2831073385,0.0,1.0
2023-10-09,25.06,25.08,25.04,25.07,63862,90.7628576375693,90.8352940762265,90.690421198912,90.7990758568979,17632.5620595881,0.0,1.0
2023-10-10,25.06,25.08,25.05,25.08,83681,90.7628576375693,90.8352940762265,90.7266394182406,90.8352940762265,23104.6698460492,0.0,1.0
2023-10-11,25.04,25.06,25.04,25.06,21545,90.690421198912,90.7628576375693,90.690421198912,90.7628576375693,5948.66351780128,0.0,1.0
2023-10-12,25.05,25.07,25.05,25.05,45213,90.7266394182406,90.7990758568979,90.7266394182406,90.7266394182406,12483.4961072337,0.0,1.0
2023-10-13,25.07,25.08,25.06,25.07,75366,90.7990758568979,90.8352940762265,90.7628576375693,90.7990758568979,20808.8639908383,0.0,1.0
2023-10-16,25.07,25.09,25.06,25.09,67306,90.7990758568979,90.8715122955552,90.7628576375693,90.8715122955552,18583.4646892148,0.0,1.0
2023-10-17,25.075,25.09,25.07,25.08,159911,90.8171849665622,90.8715122955552,90.7990758568979,90.8352940762265,44152.0878066893,0.0,1.0
2023-10-18,25.08,25.12,25.07,25.09,151754,90.8352940762265,90.9801669535411,90.7990758568979,90.8715122955552,41899.9064042895,0.0,1.0
2023-10-19,25.095,25.1,25.09,25.1,157901,90.8896214052195,90.9077305148838,90.8715122955552,90.9077305148838,43597.118501942,0.0,1.0
2023-10-20,25.09,25.1,25.09,25.09,132494,90.8715122955552,90.9077305148838,90.8715122955552,90.8715122955552,36582.1408274571,0.0,1.0
2023-10-23,25.1,25.1,25.09,25.09,39901,90.9077305148838,90.9077305148838,90.8715122955552,90.8715122955552,11016.8309595632,0.0,1.0
2023-10-24,25.11,25.11,25.09,25.09,85526,90.9439487342125,90.9439487342125,90.8715122955552,90.8715122955552,23614.0819690635,0.0,1.0
2023-10-25,25.11,25.13,25.09,25.13,168626,90.9439487342125,91.0163851728697,90.8715122955552,91.0163851728697,46558.3353145862,0.0,1.0
2023-10-26,25.1,25.12,25.1,25.12,343956,90.9077305148838,90.9801669535411,90.9077305148838,90.9801669535411,94967.6727281903,0.0,1.0
2023-10-27,25.1133,25.12,25.11,25.11,100785,90.9559007465909,90.9801669535411,90.9439487342125,90.9439487342125,27827.1549149038,0.0,1.0
2023-10-30,25.11,25.13,25.11,25.13,286072,90.9439487342125,91.0163851728697,90.9439487342125,91.0163851728697,78985.6611679948,0.0,1.0
2023-10-31,25.1223,25.13,25.12,25.13,42373,90.9884971439867,91.0163851728697,90.9801669535411,91.0163851728697,11699.3603731629,0.0,1.0
2023-11-01,25.1309,25.14,25.12,25.14,68147,91.0196448126093,91.0526033921984,90.9801669535411,91.0526033921984,18815.6682639872,0.0,1.0
2023-11-02,25.14,25.15,25.13,25.15,45382,91.0526033921984,91.088821611527,91.0163851728697,91.088821611527,12530.1577054935,0.0,1.0
2023-11-03,25.04,25.05,25.03,25.05,168071,91.0957030731995,91.1320831463118,91.0593230000872,91.1320831463118,46198.6427243257,0.1119,1.0
2023-11-06,25.035,25.05,25.03,25.05,95792,91.0775130366433,91.1320831463118,91.0593230000872,91.1320831463118,26330.8981552356,0.0,1.0
2023-11-07,25.04,25.05,25.03,25.05,138922,91.0957030731995,91.1320831463118,91.0593230000872,91.1320831463118,38186.2893928683,0.0,1.0
2023-11-08,25.05,25.05,25.04,25.05,86035,91.1320831463118,91.1320831463118,91.0957030731995,91.1320831463118,23648.9354307844,0.0,1.0
2023-11-09,25.055,25.06,25.04,25.05,96240,91.1502731828679,91.1684632194241,91.0957030731995,91.1320831463118,26454.0424926912,0.0,1.0
2023-11-10,25.06,25.07,25.05,25.07,120612,91.1684632194241,91.2048432925364,91.1320831463118,91.2048432925364,33153.3143508777,0.0,1.0
2023-11-13,25.06,25.07,25.06,25.07,57093,91.1684632194241,91.2048432925364,91.1684632194241,91.2048432925364,15693.4813802496,0.0,1.0
2023-11-14,25.07,25.08,25.06,25.08,108811,91.2048432925364,91.2412233656487,91.1684632194241,91.2412233656487,29909.5055867854,0.0,1.0
2023-11-15,25.08,25.08,25.0601,25.08,58505,91.2412233656487,91.2412233656487,91.1688270201552,91.2412233656487,16081.6059438373,0.0,1.0
2023-11-16,25.075,25.08,25.07,25.07,26788,91.2230333290925,91.2412233656487,91.2048432925364,91.2048432925364,7363.37167803629,0.0,1.0
2023-11-17,25.08,25.08,25.07,25.07,67935,91.2412233656487,91.2412233656487,91.2048432925364,91.2048432925364,18673.6842969761,0.0,1.0
2023-11-20,25.09,25.1,25.08,25.1,109359,91.277603438761,91.3139835118733,91.2412233656487,91.3139835118733,30060.1374995658,0.0,1.0
2023-11-21,25.095,25.1,25.08,25.08,33039,91.2957934753171,91.3139835118733,91.2412233656487,91.2412233656487,9081.62001159627,0.0,1.0
2023-11-22,25.105,25.11,25.09,25.09,55935,91.3321735484294,91.3503635849856,91.277603438761,91.277603438761,15375.1752579871,0.0,1.0
2023-11-24,25.12,25.12,25.1101,25.12,36385,91.3867436580979,91.3867436580979,91.3507273857167,91.3867436580979,10001.3542819677,0.0,1.0
2023-11-27,25.115,25.12,25.11,25.12,35840,91.3685536215417,91.3867436580979,91.3503635849856,91.3867436580979,9851.54699644694,0.0,1.0
2023-11-28,25.115,25.125,25.11,25.12,63431,91.3685536215417,91.404933694654,91.3503635849856,91.3867436580979,17435.6439043422,0.0,1.0
2023-11-29,25.12,25.13,25.11,25.13,210584,91.3867436580979,91.4231237312102,91.3503635849856,91.4231237312102,57884.4356222037,0.0,1.0
2023-11-30,25.13,25.14,25.12,25.14,82875,91.4231237312102,91.4595038043225,91.3867436580979,91.4595038043225,22780.3280505173,0.0,1.0
2023-12-01,25.135,25.14,25.13,25.14,307493,91.4413137677663,91.4595038043225,91.4231237312102,91.4595038043225,84522.3699938186,0.0,1.0
2023-12-04,25.14,25.14,25.13,25.13,87605,91.4595038043225,91.4595038043225,91.4231237312102,91.4231237312102,24080.4903633854,0.0,1.0
2023-12-05,25.04,25.04,25.03,25.04,86636,91.5027960913261,91.5027960913261,91.4662534411299,91.5027960913261,23708.1874288828,0.1119,1.0
2023-12-06,25.04,25.05,25.03,25.05,87679,91.5027960913261,91.5393387415223,91.4662534411299,91.5393387415223,23993.6073407938,0.0,1.0
2023-12-07,25.05,25.05,25.04,25.05,74012,91.5393387415223,91.5393387415223,91.5027960913261,91.5393387415223,20253.5939792519,0.0,1.0
2023-12-08,25.04,25.05,25.04,25.05,87939,91.5027960913261,91.5393387415223,91.5027960913261,91.5393387415223,24064.7570791417,0.0,1.0
2023-12-11,25.055,25.06,25.05,25.05,39703,91.5576100666204,91.5758813917185,91.5393387415223,91.5393387415223,10864.8386985656,0.0,1.0
2023-12-12,25.0599,25.06,25.04,25.06,69222,91.5755159652166,91.5758813917185,91.5027960913261,91.5758813917185,18942.7968766116,0.0,1.0
2023-12-13,25.0649,25.07,25.05,25.06,86326,91.5937872903147,91.6124240419147,91.5393387415223,91.5758813917185,23623.3550485449,0.0,1.0
2023-12-14,25.07,25.07,25.06,25.06,94472,91.6124240419147,91.6124240419147,91.5758813917185,91.5758813917185,25852.5310815529,0.0,1.0
2023-12-15,25.07,25.08,25.07,25.07,203480,91.6124240419147,91.648966692111,91.6124240419147,91.6124240419147,55682.8798424335,0.0,1.0
2023-12-18,25.09,25.09,25.08,25.09,129093,91.6855093423072,91.6855093423072,91.648966692111,91.6855093423072,35326.6660482566,0.0,1.0
2023-12-19,25.07,25.09,25.07,25.09,136702,91.6124240419147,91.6855093423072,91.6124240419147,91.6855093423072,37408.8905062922,0.0,1.0
2023-12-20,25.0815,25.09,25.08,25.09,50669,91.6544480896404,91.6855093423072,91.648966692111,91.6855093423072,13865.7157398086,0.0,1.0
2023-12-21,25.11,25.11,25.1,25.11,76356,91.7585946426996,91.7585946426996,91.7220519925034,91.7585946426996,20895.0362357423,0.0,1.0
2023-12-22,25.1,25.1099,25.09,25.09,52949,91.7220519925034,91.7582292161976,91.6855093423072,91.6855093423072,14489.6442145518,0.0,1.0
2023-12-26,25.11,25.12,25.1001,25.12,207179,91.7585946426996,91.7951372928958,91.7224174190054,91.7951372928958,56695.1216968524,0.0,1.0
2023-12-27,25.105,25.11,25.1,25.1,77570,91.7403233176015,91.7585946426996,91.7220519925034,91.7220519925034,21227.2507832591,0.0,1.0
2023-12-28,25.019,25.02,25.01,25.02,200329,91.8316799430921,91.8353504207268,91.7986456443796,91.8353504207268,54578.455431785,0.111,1.0
2023-12-29,25.0199,25.02,25.01,25.0131,232854,91.8349833729633,91.8353504207268,91.7986456443796,91.8100241250472,63439.6999990659,0.0,1.0
2024-01-02,25.01,25.03,25.01,25.03,319015,91.7986456443796,91.872055197074,91.7986456443796,91.872055197074,86913.7566681354,0.0,1.0
2024-01-03,25.025,25.04,25.02,25.04,142858,91.8537028089004,91.9087599734212,91.8353504207268,91.9087599734212,38920.8201811717,0.0,1.0
2024-01-04,25.035,25.04,25.03,25.04,46761,91.8904075852476,91.9087599734212,91.872055197074,91.9087599734212,12739.7588688892,0.0,1.0
2024-01-05,25.035,25.05,25.03,25.05,401663,91.8904075852476,91.9454647497684,91.872055197074,91.9454647497684,109430.717190707,0.0,1.0
2024-01-08,25.045,25.07,25.04,25.07,300008,91.9271123615948,92.0188743024628,91.9087599734212,92.0188743024628,81735.4115339216,0.0,1.0
2024-01-09,25.04,25.05,25.04,25.05,67196,91.9087599734212,91.9454647497684,91.9087599734212,91.9454647497684,18307.154187333,0.0,1.0
2024-01-10,25.055,25.07,25.05,25.07,140992,91.963817137942,92.0188743024628,91.9454647497684,92.0188743024628,38412.4394782495,0.0,1.0
2024-01-11,25.06,25.08,25.06,25.08,70287,91.9821695261156,92.0555790788101,91.9821695261156,92.0555790788101,19149.2789208446,0.0,1.0
2024-01-12,25.065,25.08,25.06,25.07,133445,92.0005219142892,92.0555790788101,91.9821695261156,92.0188743024628,36356.3038057124,0.0,1.0
2024-01-16,25.075,25.08,25.07,25.08,141565,92.0372266906364,92.0555790788101,92.0188743024628,92.0555790788101,38568.5499513333,0.0,1.0
2024-01-17,25.081,25.09,25.08,25.08,62332,92.0592495564448,92.0922838551573,92.0555790788101,92.0555790788101,16981.9860528133,0.0,1.0
2024-01-18,25.09,25.1,25.09,25.09,116603,92.0922838551573,92.1289886315045,92.0922838551573,92.0922838551573,31767.8001622952,0.0,1.0
2024-01-19,25.095,25.1,25.09,25.1,72486,92.1106362433309,92.1289886315045,92.0922838551573,92.1289886315045,19748.3835112658,0.0,1.0
2024-01-22,25.09,25.1,25.09,25.1,239573,92.0922838551573,92.1289886315045,92.0922838551573,92.1289886315045,65270.2519513352,0.0,1.0
2024-01-23,25.1,25.11,25.1,25.1,73462,92.1289886315045,92.1656934078517,92.1289886315045,92.1289886315045,20014.2889593109,0.0,1.0
2024-01-24,25.09,25.11,25.09,25.11,56880,92.0922838551573,92.1656934078517,92.0922838551573,92.1656934078517,15496.6207836106,0.0,1.0
2024-01-25,25.11,25.12,25.1,25.1,68821,92.1656934078517,92.2023981841989,92.1289886315045,92.1289886315045,18749.8758605638,0.0,1.0
2024-01-26,25.12,25.12,25.1,25.1,132078,92.2023981841989,92.2023981841989,92.1289886315045,92.1289886315045,35983.8727119853,0.0,1.0
2024-01-29,25.11,25.13,25.11,25.13,239038,92.1656934078517,92.2391029605461,92.1656934078517,92.2391029605461,65124.4943543023,0.0,1.0
2024-01-30,25.12,25.1299,25.11,25.12,72327,92.2023981841989,92.2387359127826,92.1656934078517,92.2023981841989,19705.0648983159,0.0,1.0
2024-01-31,25.13,25.13,25.11,25.13,125647,92.2391029605461,92.2391029605461,92.1656934078517,92.2391029605461,34231.7846624178,0.0,1.0
2024-02-01,25.14,25.15,25.13,25.15,157103,92.2758077368933,92.3125125132405,92.2391029605461,92.3125125132405,42801.7864797395,0.0,1.0
2024-02-02,25.14,25.14,25.13,25.14,222353,92.2758077368933,92.2758077368933,92.2391029605461,92.2758077368933,60578.7644356219,0.0,1.0
2024-02-05,25.04,25.06,25.03,25.06,440527,92.3194864207465,92.3932240297088,92.2826176162654,92.3932240297088,119485.024317912,0.1119,1.0
2024-02-06,25.04,25.05,25.03,25.05,223671,92.3194864207465,92.3563552252276,92.2826176162654,92.3563552252276,60666.7352380481,0.0,1.0
2024-02-07,25.05,25.055,25.04,25.05,195812,92.3563552252276,92.3747896274682,92.3194864207465,92.3563552252276,53110.4826304379,0.0,1.0
2024-02-08,25.06,25.08,25.0401,25.06,164235,92.3932240297088,92.466961638671,92.3198551087913,92.3932240297088,44545.7894041732,0.0,1.0
2024-02-09,25.06,25.07,25.05,25.07,156184,92.3932240297088,92.4300928341899,92.3563552252276,92.4300928341899,42362.1004798087,0.0,1.0
2024-02-12,25.06,25.06,25.05,25.06,96660,92.3932240297088,92.3932240297088,92.3563552252276,92.3932240297088,26217.2862289243,0.0,1.0
2024-02-13,25.05,25.07,25.05,25.07,575286,92.3563552252276,92.4300928341899,92.3563552252276,92.4300928341899,156035.978951924,0.0,1.0
2024-02-14,25.06,25.07,25.06,25.07,1721056,92.3932240297088,92.4300928341899,92.3932240297088,92.4300928341899,466805.48073668,0.0,1.0
2024-02-15,25.08,25.08,25.07,25.08,276100,92.466961638671,92.466961638671,92.4300928341899,92.466961638671,74887.1583675357,0.0,1.0
2024-02-16,25.08,25.09,25.08,25.08,133897,92.466961638671,92.5038304431522,92.466961638671,92.466961638671,36317.1526401229,0.0,1.0
2024-02-20,25.1,25.1,25.09,25.1,132563,92.5406992476333,92.5406992476333,92.5038304431522,92.5406992476333,35955.3291368186,0.0,1.0
2024-02-21,25.095,25.1,25.08,25.08,117670,92.5222648453927,92.5406992476333,92.466961638671,92.466961638671,31915.8707899599,0.0,1.0
2024-02-22,25.1,25.11,25.09,25.11,97750,92.5406992476333,92.5775680521144,92.5038304431522,92.5775680521144,26512.9291214292,0.0,1.0
2024-02-23,25.1,25.1101,25.1,25.11,160768,92.5406992476333,92.5779367401592,92.5406992476333,92.5775680521144,43605.4280203983,0.0,1.0
2024-02-26,25.12,25.13,25.11,25.13,179470,92.6144368565956,92.6513056610767,92.5775680521144,92.6513056610767,48678.0090989555,0.0,1.0
2024-02-27,25.11,25.12,25.11,25.12,99458,92.5775680521144,92.6144368565956,92.5775680521144,92.6144368565956,26976.1933970241,0.0,1.0
2024-02-28,25.12,25.12,25.11,25.12,107750,92.6144368565956,92.6144368565956,92.5775680521144,92.6144368565956,29225.2492361534,0.0,1.0
2024-02-29,25.13,25.13,25.12,25.12,1333122,92.6513056610767,92.6513056610767,92.6144368565956,92.6144368565956,361585.361598138,0.0,1.0
2024-03-01,25.13,25.14,25.12,25.14,554344,92.6513056610767,92.6881744655578,92.6144368565956,92.6881744655578,150355.838167668,0.0,1.0
2024-03-04,25.13,25.14,25.13,25.13,160325,92.6513056610767,92.6881744655578,92.6513056610767,92.6513056610767,43485.272239316,0.0,1.0
2024-03-05,25.03,25.03,25.01,25.01,157557,92.6918613460059,92.6918613460059,92.617796734463,92.617796734463,42545.8249811048,0.111,1.0
2024-03-06,25.03,25.03,25.02,25.03,114040,92.6918613460059,92.6918613460059,92.6548290402344,92.6918613460059,30794.7338477198,0.0,1.0
2024-03-07,25.04,25.05,25.04,25.05,176131,92.7288936517774,92.7659259575489,92.7288936517774,92.7659259575489,47561.4456974109,0.0,1.0
2024-03-08,25.04,25.05,25.04,25.05,127360,92.7288936517774,92.7659259575489,92.7288936517774,92.7659259575489,34391.5933255489,0.0,1.0
2024-03-11,25.06,25.06,25.04,25.04,169297,92.8029582633203,92.8029582633203,92.7288936517774,92.7288936517774,45716.0299563085,0.0,1.0
2024-03-12,25.06,25.06,25.0415,25.05,93548,92.8029582633203,92.8029582633203,92.7344484976431,92.7659259575489,25261.186969366,0.0,1.0
2024-03-13,25.05,25.07,25.05,25.06,145798,92.7659259575489,92.8399905690918,92.7659259575489,92.8029582633203,39370.4893504898,0.0,1.0
2024-03-14,25.07,25.07,25.06,25.06,109923,92.8399905690918,92.8399905690918,92.8029582633203,92.8029582633203,29683.0018304359,0.0,1.0
2024-03-15,25.08,25.08,25.07,25.08,212645,92.8770228748633,92.8770228748633,92.8399905690918,92.8770228748633,57421.4852599823,0.0,1.0
2024-03-18,25.08,25.08,25.07,25.08,151580,92.8770228748633,92.8770228748633,92.8399905690918,92.8770228748633,40931.8288025024,0.0,1.0
2024-03-19,25.08,25.09,25.07,25.07,127486,92.8770228748633,92.9140551806348,92.8399905690918,92.8399905690918,34425.6176719608,0.0,1.0
2024-03-20,25.07,25.09,25.07,25.09,155640,92.8399905690918,92.9140551806348,92.8399905690918,92.9140551806348,42028.1688535524,0.0,1.0
2024-03-21,25.1,25.1,25.09,25.09,230711,92.9510874864063,92.9510874864063,92.9140551806348,92.9140551806348,62299.9284526594,0.0,1.0
2024-03-22,25.1,25.1,25.09,25.1,136757,92.9510874864063,92.9510874864063,92.9140551806348,92.9510874864063,36929.1074781885,0.0,1.0
2024-03-25,25.09,25.11,25.09,25.11,132260,92.9140551806348,92.9881197921777,92.9140551806348,92.9881197921777,35714.7623526782,0.0,1.0
2024-03-26,25.11,25.11,25.09,25.09,101566,92.9881197921777,92.9881197921777,92.9140551806348,92.9140551806348,27426.323552942,0.0,1.0
2024-03-27,25.13,25.13,25.11,25.12,181923,93.0621844037207,93.0621844037207,92.9881197921777,93.0251520979492,49125.4854943768,0.0,1.0
2024-03-28,25.12,25.12,25.11,25.12,234723,93.0251520979492,93.0251520979492,92.9881197921777,93.0251520979492,63383.3068479335,0.0,1.0
2024-04-01,25.13,25.13,25.12,25.13,279025,93.0621844037207,93.0621844037207,93.0251520979492,93.0621844037207,75346.3750601545,0.0,1.0
2024-04-02,25.13,25.13,25.12,25.13,175000,93.0621844037207,93.0621844037207,93.0251520979492,93.0621844037207,47256.0366831898,0.0,1.0
2024-04-03,25.03,25.04,25.02,25.04,159296,93.1029199400693,93.1401164722067,93.0657234079318,93.1401164722067,42825.4976596498,0.111,1.0
2024-04-04,25.04,25.04,25.03,25.04,227829,93.1401164722067,93.1401164722067,93.1029199400693,93.1401164722067,61250.0646990531,0.0,1.0
2024-04-05,25.04,25.06,25.03,25.06,433867,93.1401164722067,93.2145095364817,93.1029199400693,93.2145095364817,116641.787572188,0.0,1.0
2024-04-08,25.05,25.05,25.04,25.05,142872,93.1773130043442,93.1773130043442,93.1401164722067,93.1773130043442,38410.032277204,0.0,1.0
2024-04-09,25.04,25.05,25.04,25.05,146681,93.1401164722067,93.1773130043442,93.1401164722067,93.1773130043442,39434.0524697111,0.0,1.0
2024-04-10,25.05,25.06,25.04,25.04,153967,93.1773130043442,93.2145095364817,93.1401164722067,93.1401164722067,41392.8372222987,0.0,1.0
2024-04-11,25.07,25.07,25.05,25.06,106316,93.2517060686191,93.2517060686191,93.1773130043442,93.2145095364817,28582.2343887061,0.0,1.0
2024-04-12,25.05,25.07,25.05,25.07,375162,93.1773130043442,93.2517060686191,93.1773130043442,93.2517060686191,100859.402326421,0.0,1.0
2024-04-15,25.06,25.08,25.06,25.08,119410,93.2145095364817,93.2889026007566,93.2145095364817,93.2889026007566,32102.455024224,0.0,1.0
2024-04-16,25.09,25.1,25.06,25.1,235765,93.3260991328941,93.3632956650315,93.2145095364817,93.3632956650315,63383.5969247648,0.0,1.0
2024-04-17,25.09,25.098,25.07,25.09,144431,93.3260991328941,93.355856358604,93.2517060686191,93.3260991328941,38829.1573704354,0.0,1.0
2024-04-18,25.09,25.1,25.08,25.1,245572,93.3260991328941,93.3632956650315,93.2889026007566,93.3632956650315,66020.1330308075,0.0,1.0
2024-04-19,25.07,25.1,25.07,25.1,1178172,93.2517060686191,93.3632956650315,93.2517060686191,93.3632956650315,316742.430623901,0.0,1.0
2024-04-22,25.09,25.09,25.08,25.08,260097,93.3260991328941,93.3260991328941,93.2889026007566,93.2889026007566,69925.0669494647,0.0,1.0
2024-04-23,25.1,25.12,25.09,25.12,185833,93.3632956650315,93.4376887293064,93.3260991328941,93.4376887293064,49959.7648816399,0.0,1.0
2024-04-24,25.1,25.1,25.09,25.1,254562,93.3632956650315,93.3632956650315,93.3260991328941,93.3632956650315,68437.0250052467,0.0,1.0
2024-04-25,25.11,25.11,25.1,25.11,245010,93.400492197169,93.400492197169,93.3632956650315,93.400492197169,65869.0436771218,0.0,1.0
2024-04-26,25.12,25.12,25.11,25.11,293492,93.4376887293064,93.4376887293064,93.400492197169,93.400492197169,78903.054434047,0.0,1.0
2024-04-29,25.11,25.13,25.11,25.12,265336,93.400492197169,93.4748852614439,93.400492197169,93.4376887293064,71333.5315828447,0.0,1.0
2024-04-30,25.12,25.13,25.11,25.12,438683,93.4376887293064,93.4748852614439,93.400492197169,93.4376887293064,117936.531926904,0.0,1.0
2024-05-01,25.11,25.12,25.11,25.11,117104,93.400492197169,93.4376887293064,93.400492197169,93.400492197169,31482.504758033,0.0,1.0
2024-05-02,25.13,25.13,25.12,25.12,193335,93.4748852614439,93.4748852614439,93.4376887293064,93.4376887293064,51976.619563758,0.0,1.0
2024-05-03,25.03,25.04,25.03,25.03,305486,93.5158014467951,93.5531629335897,93.5158014467951,93.5158014467951,81764.9473319255,0.111,1.0
2024-05-06,25.03,25.04,25.02,25.03,280375,93.5158014467951,93.5531629335897,93.4784399600005,93.5158014467951,75043.8550643519,0.0,1.0
2024-05-07,25.04,25.05,25.03,25.05,1614202,93.5531629335897,93.5905244203842,93.5158014467951,93.5905244203842,432049.722452383,0.0,1.0
2024-05-08,25.04,25.05,25.04,25.04,646982,93.5531629335897,93.5905244203842,93.5531629335897,93.5531629335897,173168.16205883,0.0,1.0
2024-05-09,25.05,25.06,25.04,25.05,586648,93.5905244203842,93.6278859071788,93.5531629335897,93.5905244203842,157019.447118295,0.0,1.0
2024-05-10,25.04,25.06,25.04,25.06,1832454,93.5531629335897,93.6278859071788,93.5531629335897,93.6278859071788,490466.027242414,0.0,1.0
2024-05-13,25.06,25.07,25.05,25.06,338581,93.6278859071788,93.6652473939734,93.5905244203842,93.6278859071788,90622.9995240065,0.0,1.0
2024-05-14,25.05,25.07,25.05,25.06,232072,93.5905244203842,93.6652473939734,93.5905244203842,93.6278859071788,62115.3010521419,0.0,1.0
2024-05-15,25.09,25.09,25.06,25.08,266247,93.7399703675625,93.7399703675625,93.6278859071788,93.7026088807679,71262.4209694819,0.0,1.0
2024-05-16,25.07,25.09,25.07,25.09,252975,93.6652473939734,93.7399703675625,93.6652473939734,93.7399703675625,67710.0998124098,0.0,1.0
2024-05-17,25.07,25.08,25.07,25.08,318340,93.6652473939734,93.7026088807679,93.6652473939734,93.7026088807679,85205.3885731102,0.0,1.0
2024-05-20,25.08,25.09,25.07,25.08,425248,93.7026088807679,93.7399703675625,93.6652473939734,93.7026088807679,113819.88151014,0.0,1.0
2024-05-21,25.09,25.09,25.08,25.08,175559,93.7399703675625,93.7399703675625,93.7026088807679,93.7026088807679,46989.2970173609,0.0,1.0
2024-05-22,25.08,25.1,25.08,25.09,220783,93.7026088807679,93.7773318543571,93.7026088807679,93.7399703675625,59093.7403572815,0.0,1.0
2024-05-23,25.09,25.11,25.09,25.1,330332,93.7399703675625,93.8146933411516,93.7399703675625,93.7773318543571,88415.1109446901,0.0,1.0
2024-05-24,25.09,25.11,25.09,25.1,1084872,93.7399703675625,93.8146933411516,93.7399703675625,93.7773318543571,290371.741886308,0.0,1.0
2024-05-28,25.11,25.12,25.1,25.11,165309,93.8146933411516,93.8520548279462,93.7773318543571,93.8146933411516,44245.8301804118,0.0,1.0
2024-05-29,25.1,25.12,25.1,25.12,247591,93.7773318543571,93.8520548279462,93.7773318543571,93.8520548279462,66269.0436709334,0.0,1.0
2024-05-30,25.12,25.12,25.1,25.1,234324,93.8520548279462,93.8520548279462,93.7773318543571,93.7773318543571,62718.0607903671,0.0,1.0
2024-05-31,25.13,25.13,25.12,25.13,160846,93.8894163147407,93.8894163147407,93.8520548279462,93.8894163147407,43051.284571309,0.0,1.0
2024-06-03,25.13,25.14,25.12,25.13,280875,93.8894163147407,93.9267778015353,93.8520548279462,93.8894163147407,75177.6827149348,0.0,1.0
2024-06-04,25.12,25.14,25.12,25.14,124978,93.8520548279462,93.9267778015353,93.8520548279462,93.9267778015353,33451.0242290952,0.0,1.0
2024-06-05,25.03,25.04,25.02,25.04,301879,93.9305139502148,93.9680411231873,93.8929867772422,93.9680411231873,80442.7768169656,0.111,1.0
2024-06-06,25.04,25.04,25.02,25.04,547605,93.9680411231873,93.9680411231873,93.8929867772422,93.9680411231873,145922.262889616,0.0,1.0
2024-06-07,25.04,25.05,25.04,25.05,224529,93.9680411231873,94.0055682961598,93.9680411231873,94.0055682961598,59831.0456704059,0.0,1.0
2024-06-10,25.05,25.05,25.04,25.05,414111,94.0055682961598,94.0055682961598,93.9680411231873,94.0055682961598,110349.639260931,0.0,1.0
2024-06-11,25.045,25.06,25.04,25.06,236596,93.9868047096735,94.0430954691323,93.9680411231873,94.0430954691323,63046.5823186999,0.0,1.0
2024-06-12,25.05,25.06,25.04,25.05,1310752,94.0055682961598,94.0430954691323,93.9680411231873,94.0055682961598,349280.773417135,0.0,1.0
2024-06-13,25.06,25.06,25.04,25.05,182702,94.0430954691323,94.0430954691323,93.9680411231873,94.0055682961598,48685.2553838235,0.0,1.0
2024-06-14,25.08,25.08,25.0501,25.06,331527,94.1181498150773,94.1181498150773,94.0059435678895,94.0430954691323,88343.1854146799,0.0,1.0
2024-06-17,100.28,100.28,100.25,100.25,67455,94.0806226421048,94.0806226421048,94.0524772623754,94.0524772623754,71899.9004261763,0.0,0.25
2024-06-18,100.31,100.31,100.28,100.2867,52973,94.1087680218342,94.1087680218342,94.0806226421048,94.0869084435777,56463.6190834754,0.0,1.0
2024-06-20,100.34,100.34,100.29,100.29,323560,94.1369134015636,94.1369134015636,94.090004435348,94.090004435348,344880.761721052,0.0,1.0
2024-06-21,100.35,100.37,100.35,100.35,80316,94.1462951948067,94.165058781293,94.1462951948067,94.1462951948067,85608.3670984919,0.0,1.0
2024-06-24,100.3631,100.38,100.35,100.36,37830,94.1585853439553,94.1744405745361,94.1462951948067,94.1556769880499,40322.7816043621,0.0,1.0
2024-06-25,100.37,100.39,100.36,100.36,52659,94.165058781293,94.1838223677793,94.1556769880499,94.1556769880499,56128.9282713219,0.0,1.0
2024-06-26,100.395,100.4,100.38,100.4,103167,94.1885132644008,94.1932041610224,94.1744405745361,94.1932041610224,109965.117889961,0.0,1.0
2024-06-27,100.41,100.43,100.39,100.41,103977,94.2025859542655,94.2213495407518,94.1838223677793,94.2025859542655,110828.492278001,0.0,1.0
2024-06-28,100.47,100.47,100.44,100.46,59421,94.2588767137243,94.2588767137243,94.2307313339949,94.2494949204812,63336.5055699921,0.0,1.0
2024-07-01,100.48,100.48,100.45,100.46,628377,94.2682585069674,94.2682585069674,94.240113127238,94.2494949204812,669783.466460594,0.0,1.0
2024-07-02,100.48,100.5,100.46,100.46,114565,94.2682585069674,94.2870220934537,94.2494949204812,94.2494949204812,122114.181192275,0.0,1.0
2024-07-03,100.05,100.13,100.05,100.07,82340,94.2757639415619,94.3511468612553,94.2757639415619,94.2946096714853,87383.190075304,0.438,1.0
2024-07-05,100.1,100.13,100.09,100.13,383233,94.3228782663703,94.3511468612553,94.3134554014086,94.3511468612553,406705.393273366,0.0,1.0
2024-07-08,100.11,100.15,100.11,100.12,40890,94.332301131332,94.3699925911787,94.332301131332,94.3417239962937,43394.4454964681,0.0,1.0
2024-07-09,100.13,100.17,100.13,100.17,48614,94.3511468612553,94.388838321102,94.3511468612553,94.388838321102,51591.5278396992,0.0,1.0
2024-07-10,100.15,100.19,100.145,100.19,60047,94.3699925911787,94.4076840510254,94.3652811586978,94.4076840510254,63724.780355256,0.0,1.0
2024-07-11,100.17,100.19,100.15,100.17,145283,94.388838321102,94.4076840510254,94.3699925911787,94.388838321102,154181.345685091,0.0,1.0
2024-07-12,100.2106,100.22,100.2,100.2,67558,94.4270951528464,94.4359526459104,94.4171069159871,94.4171069159871,71695.8167975151,0.0,1.0
2024-07-15,100.25,100.25,100.21,100.22,250064,94.4642212407954,94.4642212407954,94.4265297809487,94.4359526459104,265380.010237926,0.0,1.0
2024-07-16,100.24,100.27,100.24,100.27,126186,94.4547983758338,94.4830669707188,94.4547983758338,94.4830669707188,133914.685727985,0.0,1.0
2024-07-17,100.26,100.26,100.25,100.26,81554,94.4736441057571,94.4736441057571,94.4642212407954,94.4736441057571,86549.0488632663,0.0,1.0
2024-07-18,100.29,100.29,100.26,100.26,65862,94.5019127006422,94.5019127006422,94.4736441057571,94.4736441057571,69895.9395766295,0.0,1.0
2024-07-19,100.32,100.32,100.29,100.29,33176,94.5301812955272,94.5301812955272,94.5019127006422,94.5019127006422,35207.9756368507,0.0,1.0
2024-07-22,100.36,100.36,100.32,100.35,61561,94.5678727553739,94.5678727553739,94.5301812955272,94.5584498904122,65331.510374372,0.0,1.0
2024-07-23,100.34,100.37,100.34,100.37,37478,94.5490270254505,94.5772956203355,94.5490270254505,94.5772956203355,39773.4660874696,0.0,1.0
2024-07-24,100.35,100.365,100.33,100.34,59969,94.5584498904122,94.5725841878547,94.5396041604888,94.5490270254505,63642.0029830691,0.0,1.0
2024-07-25,100.38,100.38,100.36,100.38,49096,94.5867184852972,94.5867184852972,94.5678727553739,94.5867184852972,52103.0495498801,0.0,1.0
2024-07-26,100.39,100.43,100.39,100.43,192611,94.5961413502589,94.6338328101056,94.5961413502589,94.6338328101056,204408.108132067,0.0,1.0
2024-07-29,100.41,100.44,100.41,100.43,235408,94.6149870801822,94.6432556750673,94.6149870801822,94.6338328101056,249826.35425367,0.0,1.0
2024-07-30,100.45,100.45,100.42,100.45,55928,94.6526785400289,94.6526785400289,94.6244099451439,94.6526785400289,59353.4983547681,0.0,1.0
2024-07-31,100.49,100.49,100.45,100.46,92370,94.6903699998756,94.6903699998756,94.6526785400289,94.6621014049906,98027.5111398571,0.0,1.0
2024-08-01,100.46,100.48,100.45,100.45,147663,94.6621014049906,94.680947134914,94.6526785400289,94.6526785400289,156707.116785155,0.0,1.0
2024-08-02,100.52,100.53,100.5,100.5,112732,94.7186385947607,94.7280614597224,94.6997928648373,94.6997928648373,119636.650274097,0.0,1.0
2024-08-05,100.13,100.13,100.07,100.08,305460,94.7676374925614,94.7676374925614,94.7108507328534,94.7203151928048,322744.24697356,0.442,1.0
2024-08-06,100.1,100.14,100.09,100.1,820593,94.7392441127074,94.7771019525127,94.7297796527561,94.7392441127074,867025.698476967,0.0,1.0
2024-08-07,100.12,100.13,100.11,100.12,447109,94.7581730326101,94.7676374925614,94.7487085726587,94.7581730326101,472408.359589148,0.0,1.0
2024-08-08,100.155,100.19,100.11,100.13,371252,94.7912986424397,94.8244242522693,94.7487085726587,94.7676374925614,392259.042681294,0.0,1.0
2024-08-09,100.18,100.2,100.17,100.2,114379,94.814959792318,94.8338887122206,94.8054953323666,94.8338887122206,120851.058156841,0.0,1.0
2024-08-12,100.18,100.21,100.18,100.2,109834,94.814959792318,94.8433531721719,94.814959792318,94.8338887122206,116048.882413717,0.0,1.0
2024-08-13,100.19,100.21,100.19,100.21,244355,94.8244242522693,94.8433531721719,94.8244242522693,94.8433531721719,258181.661982663,0.0,1.0
2024-08-14,100.21,100.23,100.2,100.23,57376,94.8433531721719,94.8622820920746,94.8338887122206,94.8622820920746,60622.5820544587,0.0,1.0
2024-08-15,100.235,100.25,100.21,100.21,96132,94.8670143220502,94.8812110119772,94.8433531721719,94.8433531721719,101571.564034775,0.0,1.0
2024-08-16,100.27,100.29,100.26,100.28,201010,94.9001399318798,94.9190688517825,94.8906754719285,94.9096043918312,212384.014549058,0.0,1.0
2024-08-19,100.3,100.3,100.28,100.3,56142,94.9285333117338,94.9285333117338,94.9096043918312,94.9285333117338,59318.7570012099,0.0,1.0
2024-08-20,100.31,100.33,100.3,100.33,314725,94.9379977716851,94.9569266915878,94.9285333117338,94.9569266915878,332533.500716145,0.0,1.0
2024-08-21,100.33,100.335,100.31,100.31,133029,94.9569266915878,94.9616589215634,94.9379977716851,94.9379977716851,140556.355760642,0.0,1.0
2024-08-22,100.34,100.37,100.33,100.34,116045,94.9663911515391,94.994784531393,94.9569266915878,94.9663911515391,122611.327637159,0.0,1.0
2024-08-23,100.38,100.39,100.37,100.39,64330,95.0042489913444,95.0137134512957,94.994784531393,95.0137134512957,67970.0694290876,0.0,1.0
2024-08-26,100.4,100.41,100.39,100.41,60362,95.023177911247,95.0326423711983,95.0137134512957,95.0326423711983,63777.5428397106,0.0,1.0
2024-08-27,100.44,100.49,100.4001,100.41,120919,95.0610357510523,95.1083580508089,95.0232725558465,95.0326423711983,127761.119622196,0.0,1.0
2024-08-28,100.435,100.4597,100.42,100.45,57213,95.0563035210766,95.0796807371564,95.0421068311496,95.0705002110036,60450.3588099858,0.0,1.0
2024-08-29,100.465,100.48,100.445,100.47,92573,95.0846969009306,95.0988935908576,95.0657679810279,95.0894291309062,97811.1804330627,0.0,1.0
2024-08-30,100.5,100.53,100.47,100.5,75247,95.1178225107602,95.1462158906141,95.0894291309062,95.1178225107602,79504.8004714838,0.0,1.0
2024-09-03,100.52,100.53,100.5,100.52,92654,95.1367514306628,95.1462158906141,95.1178225107602,95.1367514306628,97896.7637631382,0.0,1.0
2024-09-04,100.53,100.56,100.51,100.52,132788,95.1462158906141,95.1746092704681,95.1272869707115,95.1367514306628,140301.718939059,0.0,1.0
2024-09-05,100.13,100.15,100.093,100.1,232637,95.1831272844243,95.2021391943982,95.1479552509725,95.1546094194634,244727.64737382,0.439,1.0
2024-09-06,100.16,100.1806,100.1411,100.17,265915,95.2116451493852,95.2312274166583,95.1936788944598,95.2211511043721,279735.176912569,0.0,1.0
2024-09-09,100.19,100.2,100.15,100.17,119772,95.2401630143461,95.249668969333,95.2021391943982,95.2211511043721,125996.80954129,0.0,1.0
2024-09-10,100.16,100.23,100.16,100.2,96213,95.2116451493852,95.2781868342939,95.2116451493852,95.249668969333,101213.397425076,0.0,1.0
2024-09-11,100.22,100.2299,100.18,100.22,47194,95.2686808793069,95.278091774744,95.2306570593591,95.2686808793069,49646.7741165853,0.0,1.0
2024-09-12,100.255,100.26,100.2,100.2,117237,95.3019517217613,95.3067046992548,95.249668969333,95.249668969333,123330.060115822,0.0,1.0
2024-09-13,100.28,100.28,100.24,100.28,118183,95.3257166092287,95.3257166092287,95.2876927892808,95.3257166092287,124325.225779133,0.0,1.0
2024-09-16,100.29,100.3,100.26,100.26,217760,95.3352225642157,95.3447285192026,95.3067046992548,95.3067046992548,229077.457550274,0.0,1.0
2024-09-17,100.29,100.31,100.28,100.3,217210,95.3352225642157,95.3542344741896,95.3257166092287,95.3447285192026,228498.872862302,0.0,1.0
2024-09-18,100.34,100.35,100.3,100.31,83706,95.3827523391504,95.3922582941374,95.3447285192026,95.3542344741896,88056.3816206062,0.0,1.0
2024-09-19,100.34,100.35,100.32,100.33,156779,95.3827523391504,95.3922582941374,95.3637404291765,95.3732463841635,164927.143264486,0.0,1.0
2024-09-20,100.41,100.41,100.37,100.4,98270,95.4492940240592,95.4492940240592,95.4112702041113,95.4397880690722,103377.304158089,0.0,1.0
2024-09-23,100.41,100.42,100.38,100.4,223053,95.4492940240592,95.4587999790461,95.4207761590983,95.4397880690722,234645.546192878,0.0,1.0
2024-09-24,100.42,100.42,100.4,100.4,104887,95.4587999790461,95.4587999790461,95.4397880690722,95.4397880690722,110338.203940465,0.0,1.0
2024-09-25,100.48,100.48,100.42,100.43,77125,95.5158357089679,95.5158357089679,95.4587999790461,95.4683059340331,81133.3528359885,0.0,1.0
2024-09-26,100.48,100.48,100.44,100.44,72058,95.5158357089679,95.5158357089679,95.47781188902,95.47781188902,75803.009901532,0.0,1.0
2024-09-27,100.48,100.49,100.46,100.46,85757,95.5158357089679,95.5253416639548,95.4968237989939,95.4968237989939,90213.9765206595,0.0,1.0
2024-09-30,100.5,100.5,100.47,100.49,107288,95.5348476189418,95.5348476189418,95.5063297539809,95.5253416639548,112863.9890965,0.0,1.0
2024-10-01,100.51,100.5188,100.48,100.49,134950,95.5443535739288,95.5527188143173,95.5158357089679,95.5253416639548,141963.642984981,0.0,1.0
2024-10-02,100.51,100.52,100.49,100.49,429343,95.5443535739288,95.5538595289157,95.5253416639548,95.5253416639548,451656.883068548,0.0,1.0
2024-10-03,100.13,100.14,100.105,100.13,125019,95.5804762028792,95.5900218411697,95.5566121071529,95.5804762028792,130969.764614156,0.418,1.0
2024-10-04,100.15,100.17,100.14,100.16,84370,95.5995674794602,95.6186587560412,95.5900218411697,95.6091131177507,88385.9176644855,0.0,1.0
2024-10-07,100.17,100.17,100.14,100.16,71109,95.6186587560412,95.6186587560412,95.5900218411697,95.6091131177507,74493.7088918325,0.0,1.0
2024-10-08,100.19,100.19,100.13,100.18,91562,95.6377500326223,95.6377500326223,95.5804762028792,95.6282043943318,95920.2488229895,0.0,1.0
2024-10-09,100.18,100.2,100.18,100.2,103959,95.6282043943318,95.6472956709128,95.6282043943318,95.6472956709128,108907.332161695,0.0,1.0
2024-10-10,100.19,100.2099,100.19,100.19,60240,95.6377500326223,95.6567458528204,95.6377500326223,95.6377500326223,63107.3566446439,0.0,1.0
2024-10-11,100.235,100.25,100.23,100.23,59667,95.6807054049296,95.6950238623653,95.6759325857843,95.6759325857843,62507.0824853248,0.0,1.0
2024-10-14,100.24,100.25,100.2201,100.24,60488,95.6854782240748,95.6950238623653,95.6664824038767,95.6854782240748,63367.161167351,0.0,1.0
2024-10-15,100.28,100.28,100.24,100.25,174326,95.7236607772369,95.7236607772369,95.6854782240748,95.6950238623653,182623.722683171,0.0,1.0
2024-10-16,100.275,100.28,100.25,100.28,67163,95.7188879580916,95.7236607772369,95.6950238623653,95.7236607772369,70359.8837039213,0.0,1.0
2024-10-17,100.26,100.295,100.26,100.29,80754,95.7045695006558,95.7379792346726,95.7045695006558,95.7332064155274,84597.8001075959,0.0,1.0
2024-10-18,100.34,100.34,100.3,100.32,73221,95.7809346069799,95.7809346069799,95.7427520538179,95.7618433303989,76706.2377303698,0.0,1.0
2024-10-21,100.33,100.34,100.32,100.33,94065,95.7713889686894,95.7809346069799,95.7618433303989,95.7713889686894,98542.3888243432,0.0,1.0
2024-10-22,100.34,100.36,100.3301,100.34,87540,95.7809346069799,95.8000258835609,95.7714844250723,95.7809346069799,91706.8061200553,0.0,1.0
2024-10-23,100.36,100.38,100.35,100.37,459351,95.8000258835609,95.819117160142,95.7904802452704,95.8095715218515,481215.59399193,0.0,1.0
2024-10-24,100.4,100.4,100.36,100.39,104885,95.838208436723,95.838208436723,95.8000258835609,95.8286627984325,109877.408726319,0.0,1.0
2024-10-25,100.43,100.43,100.4,100.41,93306,95.8668453515945,95.8668453515945,95.838208436723,95.8477540750135,97747.2612729938,0.0,1.0
2024-10-28,100.42,100.44,100.4,100.44,122610,95.857299713304,95.876390989885,95.838208436723,95.876390989885,128446.098907699,0.0,1.0
2024-10-29,100.46,100.46,100.42,100.42,98931,95.895482266466,95.895482266466,95.857299713304,95.857299713304,103640.004983587,0.0,1.0
2024-10-30,100.46,100.47,100.44,100.47,103984,95.895482266466,95.9050279047566,95.876390989885,95.9050279047566,108933.522133743,0.0,1.0
2024-10-31,100.45,100.48,100.44,100.44,103786,95.8859366281755,95.9145735430471,95.876390989885,95.876390989885,108726.09755513,0.0,1.0
2024-11-01,100.505,100.51,100.4901,100.5,77418,95.9384376387733,95.9432104579186,95.9242146377205,95.9336648196281,81103.0102376336,0.0,1.0
2024-11-04,100.53,100.53,100.5,100.5,152618,95.9623017344996,95.9623017344996,95.9336648196281,95.9336648196281,159882.44615525,0.0,1.0
2024-11-05,100.15,100.17,100.12,100.17,248251,95.9823475749097,96.0015152928478,95.9535959980026,96.0015152928478,259030.314200183,0.401,1.0
2024-11-06,100.145,100.155,100.1201,100.14,181902,95.9775556454252,95.9871395043942,95.9536918365922,95.9727637159406,189800.37225889,0.0,1.0
2024-11-07,100.17,100.18,100.13,100.18,237921,96.0015152928478,96.0110991518168,95.9631798569716,96.0110991518168,248251.774956885,0.0,1.0
2024-11-08,100.18,100.22,100.18,100.19,91520,96.0110991518168,96.0494345876929,96.0110991518168,96.0206830107858,95493.892695702,0.0,1.0
2024-11-11,100.18,100.2,100.18,100.2,188214,96.0110991518168,96.0302668697549,96.0110991518168,96.0302668697549,196386.445802326,0.0,1.0
2024-11-12,100.22,100.23,100.2,100.2,126352,96.0494345876929,96.059018446662,96.0302668697549,96.0302668697549,131838.334024119,0.0,1.0
2024-11-13,100.22,100.25,100.22,100.23,87825,96.0494345876929,96.0781861646001,96.0494345876929,96.059018446662,91638.4519886367,0.0,1.0
2024-11-14,100.25,100.255,100.23,100.23,200541,96.0781861646001,96.0829780940846,96.059018446662,96.059018446662,209248.69684319,0.0,1.0
2024-11-15,100.29,100.3,100.24,100.28,126980,96.1165216004762,96.1261054594452,96.068602305631,96.1069377415072,132493.602431165,0.0,1.0
2024-11-18,100.29,100.3199,100.28,100.29,144947,96.1165216004762,96.1451773387936,96.1069377415072,96.1165216004762,151240.748083085,0.0,1.0
2024-11-19,100.301,100.32,100.29,100.32,125314,96.1270638453421,96.1452731773833,96.1165216004762,96.1452731773833,130755.262994637,0.0,1.0
2024-11-20,100.32,100.33,100.31,100.32,89548,96.1452731773833,96.1548570363524,96.1356893184143,96.1452731773833,93436.2664238934,0.0,1.0
2024-11-21,100.34,100.34,100.31,100.33,153991,96.1644408953214,96.1644408953214,96.1356893184143,96.1548570363524,160677.447881379,0.0,1.0
2024-11-22,100.35,100.39,100.35,100.37,118812,96.1740247542904,96.2123601901666,96.1740247542904,96.1931924722285,123970.939455439,0.0,1.0
2024-11-25,100.37,100.4,100.3623,100.39,148942,96.1931924722285,96.2219440491356,96.1858129008223,96.2123601901666,155409.215099249,0.0,1.0
2024-11-26,100.38,100.4,100.38,100.39,81316,96.2027763311975,96.2219440491356,96.2027763311975,96.2123601901666,84846.8245022258,0.0,1.0
2024-11-27,100.44,100.44,100.4,100.42,142231,96.2602794850118,96.2602794850118,96.2219440491356,96.2411117670737,148406.816564711,0.0,1.0
2024-11-29,100.455,100.46,100.44,100.44,27256,96.2746552734653,96.2794472029498,96.2602794850118,96.2602794850118,28439.4836026448,0.0,1.0
2024-12-02,100.48,100.48,100.46,100.47,181087,96.2986149208879,96.2986149208879,96.2794472029498,96.2890310619189,188949.984119172,0.0,1.0
2024-12-03,100.45,100.505,100.45,100.48,175538,96.2698633439808,96.3225745683105,96.2698633439808,96.2986149208879,183160.040821877,0.0,1.0
2024-12-04,100.13,100.15,100.09,100.15,171724,96.3283248836919,96.3475655358209,96.289843579434,96.3475655358209,178501.226308681,0.381,1.0
2024-12-05,100.15,100.15,100.11,100.11,200630,96.3475655358209,96.3475655358209,96.309084231563,96.309084231563,208548.02493717,0.0,1.0
2024-12-06,100.19,100.19,100.1599,100.17,150464,96.3860468400788,96.3860468400788,96.3570896586247,96.3668061879499,156402.183243515,0.0,1.0
2024-12-09,100.19,100.19,100.165,100.19,165972,96.3860468400788,96.3860468400788,96.3619960249176,96.3860468400788,172522.218984559,0.0,1.0
2024-12-10,100.21,100.21,100.18,100.2,109827,96.4052874922078,96.4052874922078,96.3764265140144,96.3956671661433,114161.411228503,0.0,1.0
2024-12-11,100.21,100.22,100.1932,100.21,101028,96.4052874922078,96.4149078182723,96.3891253444195,96.4052874922078,105015.151589256,0.0,1.0
2024-12-12,100.22,100.24,100.21,100.21,125710,96.4149078182723,96.4341484704013,96.4052874922078,96.4052874922078,130671.246647319,0.0,1.0
2024-12-13,100.24,100.27,100.24,100.26,78787,96.4341484704013,96.4630094485947,96.4341484704013,96.4533891225302,81896.3925670379,0.0,1.0
2024-12-16,100.28,100.28,100.26,100.26,160375,96.4726297746592,96.4726297746592,96.4533891225302,96.4533891225302,166704.328860582,0.0,1.0
2024-12-17,100.29,100.29,100.27,100.27,116420,96.4822501007237,96.4822501007237,96.4630094485947,96.4630094485947,121014.609296642,0.0,1.0
2024-12-18,100.29,100.32,100.2898,100.29,186113,96.4822501007237,96.5111110789171,96.4820576942024,96.4822501007237,193458.099811252,0.0,1.0
2024-12-19,100.34,100.34,100.3,100.3,209362,96.5303517310461,96.5303517310461,96.4918704267882,96.4918704267882,217624.640367322,0.0,1.0
2024-12-20,100.34,100.35,100.33,100.34,204216,96.5303517310461,96.5399720571106,96.5207314049816,96.5303517310461,212275.54932248,0.0,1.0
2024-12-23,100.38,100.38,100.34,100.36,234394,96.5688330353041,96.5688330353041,96.5303517310461,96.5495923831751,243644.548457972,0.0,1.0
2024-12-24,100.38,100.4,100.37,100.4,35550,96.5688330353041,96.588073687433,96.5592127092396,96.588073687433,36953.0094528056,0.0,1.0
2024-12-26,100.42,100.42,100.38,100.41,202911,96.607314339562,96.607314339562,96.5688330353041,96.5976940134975,210919.046443832,0.0,1.0
2024-12-27,100.445,100.45,100.42,100.44,91167,96.6313651547232,96.6361753177555,96.607314339562,96.626554991691,94764.9792625579,0.0,1.0
2024-12-30,100.14,100.14,100.06,100.07,359461,96.6987074371746,96.6987074371746,96.6214566223656,96.6311129742167,372253.419864862,0.375,1.0
2024-12-31,100.1,100.16,100.08,100.09,213894,96.6600820297701,96.7180201408769,96.6407693260679,96.650425677919,221506.013137934,0.0,1.0
2025-01-02,100.11,100.11,100.09,100.1,196934,96.6697383816212,96.6697383816212,96.650425677919,96.6600820297701,203942.444347695,0.0,1.0
2025-01-03,100.14,100.15,100.12,100.13,123496,96.6987074371746,96.7083637890258,96.6793947334724,96.6890510853235,127890.948780622,0.0,1.0
2025-01-06,100.15,100.165,100.1287,100.15,201159,96.7083637890258,96.7228483168024,96.6877957595828,96.7083637890258,208317.802728518,0.0,1.0
2025-01-07,100.16,100.19,100.1298,100.19,139498,96.7180201408769,96.7469891964302,96.6888579582865,96.7469891964302,144462.42447528,0.0,1.0
2025-01-08,100.16,100.18,100.14,100.15,181058,96.7180201408769,96.7373328445791,96.6987074371746,96.7083637890258,187501.452713624,0.0,1.0
2025-01-10,100.22,100.22,100.15,100.2,164402,96.7759582519836,96.7759582519836,96.7083637890258,96.7566455482814,170252.702609248,0.0,1.0
2025-01-13,100.212,100.2299,100.2,100.22,128830,96.7682331705027,96.7855180403162,96.7566455482814,96.7759582519836,133414.774012174,0.0,1.0
2025-01-14,100.23,100.24,100.2,100.2,83650,96.7856146038348,96.7952709556859,96.7566455482814,96.7566455482814,86626.9180013845,0.0,1.0
2025-01-15,100.26,100.26,100.23,100.24,125754,96.8145836593881,96.8145836593881,96.7856146038348,96.7952709556859,130229.305993379,0.0,1.0
2025-01-16,100.25,100.2776,100.19,100.27,489464,96.804927307537,96.8315788386461,96.7469891964302,96.8242400112393,506882.938345842,0.0,1.0
2025-01-17,100.295,100.31,100.28,100.28,115748,96.8483808908671,96.8628654186438,96.8338963630904,96.8338963630904,119867.214642251,0.0,1.0
2025-01-21,100.33,100.33,100.29,100.29,116091,96.882178122346,96.882178122346,96.8435527149415,96.8435527149415,120222.421251629,0.0,1.0
2025-01-22,100.33,100.4,100.31,100.4,138794,96.882178122346,96.9497725853039,96.8628654186438,96.9497725853039,143733.37067644,0.0,1.0
2025-01-23,100.34,100.36,100.33,100.36,185655,96.8918344741971,96.9111471778994,96.882178122346,96.9111471778994,192262.049749517,0.0,1.0
2025-01-24,100.39,100.4,100.38,100.39,96652,96.9401162334528,96.9497725853039,96.9304598816016,96.9401162334528,100091.630348713,0.0,1.0
2025-01-27,100.39,100.45,100.39,100.45,168238,96.9401162334528,96.9980543445595,96.9401162334528,96.9980543445595,174225.217342701,0.0,1.0
2025-01-28,100.39,100.41,100.37,100.37,109169,96.9401162334528,96.959428937155,96.9208035297505,96.9208035297505,113054.082621556,0.0,1.0
2025-01-29,100.4268,100.43,100.4,100.4,120272,96.9756516082649,96.9787416408573,96.9497725853039,96.9497725853039,124552.213770024,0.0,1.0
2025-01-30,100.43,100.44,100.41,100.43,105463,96.9787416408573,96.9883979927084,96.959428937155,96.9787416408573,109216.194299821,0.0,1.0
2025-01-31,100.45,100.4677,100.43,100.44,135985,96.9980543445595,97.015146087336,96.9787416408573,96.9883979927084,140824.404595556,0.0,1.0
2025-02-03,100.11,100.22,100.1,100.22,411772,97.0154357778916,97.1220354975556,97.0057448942857,97.1220354975556,424906.558316919,0.358,1.0
2025-02-04,100.13,100.15,100.11,100.12,96075,97.0348175451032,97.0541993123149,97.0154357778916,97.0251266614974,99139.566532688,0.0,1.0
2025-02-05,100.145,100.175,100.06,100.15,122373,97.0493538705119,97.0784265213294,96.9669813598625,97.0541993123149,126276.41088009,0.0,1.0
2025-02-06,100.12,100.16,100.12,100.15,323942,97.0251266614974,97.0638901959207,97.0251266614974,97.0541993123149,334274.987892084,0.0,1.0
2025-02-07,100.19,100.2039,100.16,100.16,178852,97.0929628467381,97.1064331749502,97.0638901959207,97.0638901959207,184556.958142121,0.0,1.0
2025-02-10,100.2,100.2,100.18,100.18,75877,97.102653730344,97.102653730344,97.0832719631323,97.0832719631323,78297.2978381552,0.0,1.0
2025-02-11,100.19,100.2,100.19,100.2,335455,97.0929628467381,97.102653730344,97.0929628467381,97.102653730344,346155.225513639,0.0,1.0
2025-02-12,100.19,100.22,100.19,100.19,155768,97.0929628467381,97.1220354975556,97.0929628467381,97.0929628467381,160736.632835428,0.0,1.0
2025-02-13,100.2201,100.23,100.17,100.17,121334,97.1221324063917,97.1317263811614,97.0735810795265,97.0735810795265,125204.269223806,0.0,1.0
2025-02-14,100.25,100.28,100.24,100.24,179838,97.1511081483731,97.1801807991906,97.1414172647673,97.1414172647673,185574.409223061,0.0,1.0
2025-02-18,100.29,100.31,100.26,100.26,223308,97.1898716827964,97.209253450008,97.1607990319789,97.1607990319789,230430.999982113,0.0,1.0
2025-02-19,100.29,100.3,100.28,100.29,94032,97.1898716827964,97.1995625664022,97.1801807991906,97.1898716827964,97031.3996378008,0.0,1.0
2025-02-20,100.31,100.31,100.3,100.3,118176,97.209253450008,97.209253450008,97.1995625664022,97.1995625664022,121945.536451386,0.0,1.0
2025-02-21,100.35,100.35,100.33,100.34,212454,97.2480169844313,97.2480169844313,97.2286352172197,97.2383261008255,219230.782910598,0.0,1.0
2025-02-24,100.37,100.37,100.35,100.36,139311,97.267398751643,97.267398751643,97.2480169844313,97.2577078680371,143754.693242106,0.0,1.0
2025-02-25,100.37,100.38,100.36,100.36,191408,97.267398751643,97.2770896352488,97.2577078680371,97.2577078680371,197513.465010552,0.0,1.0
2025-02-26,100.39,100.39,100.36,100.39,518678,97.2867805188546,97.2867805188546,97.2577078680371,97.2867805188546,535222.608275218,0.0,1.0
2025-02-27,100.4,100.42,100.38,100.42,167739,97.2964714024604,97.3158531696721,97.2770896352488,97.3158531696721,173089.479579772,0.0,1.0
2025-02-28,100.43,100.43,100.39,100.41,310660,97.3255440532779,97.3255440532779,97.2867805188546,97.3061622860662,320569.323331198,0.0,1.0
2025-03-03,100.08,100.13,100.07,100.13,246827,97.3274822299991,97.3761070712411,97.3177572617507,97.3761070712411,253807.512472423,0.352,1.0
2025-03-04,100.1,100.11,100.08,100.09,273734,97.3469321664959,97.3566571347443,97.3274822299991,97.3372071982475,281475.469130712,0.0,1.0
2025-03-05,100.09,100.12,100.08,100.09,332110,97.3372071982475,97.3663821029927,97.3274822299991,97.3372071982475,341502.400333903,0.0,1.0
2025-03-06,100.13,100.13,100.11,100.11,144193,97.3761070712411,97.3761070712411,97.3566571347443,97.3566571347443,148270.92111453,0.0,1.0
2025-03-07,100.17,100.17,100.03,100.15,219428,97.4150069442347,97.4150069442347,97.2788573887571,97.3955570077379,225633.64156595,0.0,1.0
2025-03-10,100.16,100.17,100.15,100.15,543361,97.4052819759863,97.4150069442347,97.3955570077379,97.3955570077379,558727.78822628,0.0,1.0
2025-03-11,100.17,100.17,100.16,100.17,311348,97.4150069442347,97.4150069442347,97.4052819759863,97.4150069442347,320153.230372949,0.0,1.0
2025-03-12,100.19,100.19,100.17,100.19,240123,97.4344568807315,97.4344568807315,97.4150069442347,97.4344568807315,246913.916700424,0.0,1.0
2025-03-13,100.2,100.2,100.18,100.2,199210,97.4441818489799,97.4441818489799,97.4247319124831,97.4441818489799,204843.856464776,0.0,1.0
2025-03-14,100.23,100.24,100.22,100.22,203253,97.4733567537251,97.4830817219735,97.4636317854767,97.4636317854767,209001.196516416,0.0,1.0
2025-03-17,100.24,100.25,100.2301,100.24,203827,97.4830817219735,97.4928066902219,97.4734540034076,97.4830817219735,209591.429805963,0.0,1.0
2025-03-18,100.27,100.275,100.25,100.25,240704,97.5122566267187,97.5171191108429,97.4928066902219,97.4928066902219,247511.347956917,0.0,1.0
2025-03-19,100.29,100.29,100.26,100.27,186381,97.5317065632155,97.5317065632155,97.5025316584703,97.5122566267187,191652.039615288,0.0,1.0
2025-03-20,100.29,100.29,100.28,100.28,129703,97.5317065632155,97.5317065632155,97.5219815949671,97.5219815949671,133371.129536925,0.0,1.0
2025-03-21,100.32,100.33,100.3,100.3,123456,97.5608814679607,97.5706064362091,97.5414315314639,97.5414315314639,126947.458178382,0.0,1.0
2025-03-24,100.33,100.3499,100.3013,100.32,156006,97.5706064362091,97.5899591230234,97.5426957773362,97.5608814679607,160418.004475899,0.0,1.0
2025-03-25,100.35,100.37,100.33,100.34,179344,97.5900563727059,97.6095063092027,97.5706064362091,97.5803314044575,184416.026272872,0.0,1.0
2025-03-26,100.35,100.36,100.31,100.35,141496,97.5900563727059,97.5997813409543,97.5511564997123,97.5900563727059,145497.64727845,0.0,1.0
2025-03-27,100.39,100.39,100.348,100.36,107820,97.6289562456995,97.6289562456995,97.5881113790562,97.5997813409543,110869.256583666,0.0,1.0
2025-03-28,100.4,100.4,100.36,100.39,160406,97.6386812139479,97.6386812139479,97.5997813409543,97.6289562456995,164942.44084177,0.0,1.0
2025-03-31,100.44,100.44,100.39,100.39,163478,97.6775810869415,97.6775810869415,97.6289562456995,97.6289562456995,168101.320049941,0.0,1.0
2025-04-01,100.085,100.09,100.06,100.08,308876,97.674663596467,97.6795431819991,97.6502656688064,97.6697840109349,316498.192281649,0.352,1.0
2025-04-02,100.07,100.09,100.04,100.08,205340,97.6600248398706,97.6795431819991,97.6307473266779,97.6697840109349,210407.214555724,0.0,1.0
2025-04-03,100.05,100.12,100.02,100.07,1018560,97.6405064977422,97.7088206951918,97.6112289845494,97.6600248398706,1043695.2004377,0.0,1.0
2025-04-04,100.15,100.16,100.1,100.13,597027,97.7380982083846,97.7478573794488,97.6893023530634,97.7185798662561,611759.9497641,0.0,1.0
2025-04-07,100.145,100.2036,100.12,100.15,916580,97.7332186228524,97.7904073652889,97.7088206951918,97.7380982083846,939198.620422157,0.0,1.0
2025-04-08,100.14,100.17,100.14,100.17,348073,97.7283390373203,97.757616550513,97.7283390373203,97.757616550513,356662.464167014,0.0,1.0
2025-04-09,100.13,100.3184,100.13,100.16,356098,97.7185798662561,97.9024426491064,97.7185798662561,97.7478573794488,364885.498630877,0.0,1.0
2025-04-10,100.24,100.4,100.16,100.17,530837,97.8259307479627,97.9820774849906,97.7478573794488,97.757616550513,543936.566441594,0.0,1.0
2025-04-11,100.19,100.2425,100.17,100.23,221774,97.7771348926415,97.8283705407288,97.757616550513,97.8161715768985,227246.759525086,0.0,1.0
2025-04-14,100.22,100.24,100.12,100.24,257234,97.8064124058343,97.8259307479627,97.7088206951918,97.8259307479627,263581.812744848,0.0,1.0
2025-04-15,100.2397,100.24,100.2086,100.21,342541,97.8256379728308,97.8259307479627,97.795286950821,97.79665323477,350993.949942205,0.0,1.0
2025-04-16,100.23,100.25,100.22,100.24,211401,97.8161715768985,97.835689919027,97.8064124058343,97.8259307479627,216617.783014973,0.0,1.0
2025-04-17,100.29,100.29,100.27,100.29,149879,97.874726603284,97.874726603284,97.8552082611555,97.874726603284,153577.592823597,0.0,1.0
2025-04-21,100.28,100.3,100.28,100.29,142209,97.8649674322197,97.8844857743482,97.8649674322197,97.874726603284,145718.318762808,0.0,1.0
2025-04-22,100.3,100.32,100.29,100.29,165373,97.8844857743482,97.9040041164767,97.874726603284,97.874726603284,169453.941232706,0.0,1.0
2025-04-23,100.33,100.33,100.31,100.32,142017,97.9137632875409,97.9137632875409,97.8942449454124,97.9040041164767,145521.58074199,0.0,1.0
2025-04-24,100.33,100.34,100.32,100.33,589109,97.9137632875409,97.9235224586052,97.9040041164767,97.9137632875409,603646.555759755,0.0,1.0
2025-04-25,100.38,100.44,100.34,100.34,905770,97.9625591428621,98.0211141692476,97.9235224586052,97.9235224586052,928121.859979245,0.0,1.0
2025-04-28,100.38,100.41,100.37,100.37,206226,97.9625591428621,97.9918366560549,97.9527999717979,97.9527999717979,211315.078547622,0.0,1.0
2025-04-29,100.395,100.4,100.39,100.39,174639,97.9771978994585,97.9820774849906,97.9723183139264,97.9723183139264,178948.600091541,0.0,1.0
2025-04-30,100.39,100.419,100.39,100.4,173520,97.9723183139264,98.0006199100127,97.9723183139264,97.9820774849906,177801.986313963,0.0,1.0
2025-05-01,100.05,100.08,100.04,100.08,236279,97.9820774849906,98.0114574182695,97.9722841738977,98.0114574182695,241265.694265579,0.35,1.0
2025-05-02,100.09,100.11,100.08,100.08,642364,98.0212507293624,98.0408373515483,98.0114574182695,98.0114574182695,655921.162825365,0.0,1.0
2025-05-05,100.11,100.12,100.1,100.11,519647,98.0408373515483,98.0506306626413,98.0310440404554,98.0408373515483,530614.20705194,0.0,1.0
2025-05-06,100.13,100.14,100.11,100.14,155293,98.0604239737342,98.0702172848272,98.0408373515483,98.0702172848272,158570.475834012,0.0,1.0
2025-05-07,100.135,100.14,100.12,100.13,169812,98.0653206292807,98.0702172848272,98.0506306626413,98.0604239737342,173395.900924866,0.0,1.0
2025-05-08,100.15,100.15,100.13,100.13,154986,98.0800105959201,98.0800105959201,98.0604239737342,98.0604239737342,158256.996565268,0.0,1.0
2025-05-09,100.2,100.2,100.17,100.18,163513,98.1289771513849,98.1289771513849,98.099597218106,98.109390529199,166963.959837512,0.0,1.0
2025-05-12,100.19,100.2,100.16,100.16,409750,98.119183840292,98.1289771513849,98.0898039070131,98.0898039070131,418397.818787623,0.0,1.0
2025-05-13,100.18,100.2,100.15,100.19,339935,98.109390529199,98.1289771513849,98.0800105959201,98.119183840292,347109.365538916,0.0,1.0
2025-05-14,100.21,100.21,100.19,100.21,125557,98.1387704624779,98.1387704624779,98.119183840292,98.1387704624779,128206.894285583,0.0,1.0
2025-05-15,100.21,100.23,100.21,100.22,105128,98.1387704624779,98.1583570846638,98.1387704624779,98.1485637735708,107346.737995132,0.0,1.0
2025-05-16,100.255,100.26,100.24,100.24,142636,98.1828403623961,98.1877370179426,98.1681503957567,98.1681503957567,145646.348457819,0.0,1.0
2025-05-19,100.2,100.28,100.2,100.26,275814,98.1289771513849,98.2073236401285,98.1289771513849,98.1877370179426,281635.084786064,0.0,1.0
2025-05-20,100.26,100.285,100.26,100.27,136751,98.1877370179426,98.212220295675,98.1877370179426,98.1975303290356,139637.14488597,0.0,1.0
2025-05-21,100.29,100.3,100.28,100.29,149599,98.2171169512215,98.2269102623144,98.2073236401285,98.2171169512215,152756.303338157,0.0,1.0
2025-05-22,100.3,100.335,100.3,100.3,154189,98.2269102623144,98.2611868511398,98.2269102623144,98.2269102623144,157443.175792666,0.0,1.0
2025-05-23,100.33,100.36,100.33,100.35,334267,98.2562901955933,98.2856701288721,98.2562901955933,98.2758768177792,341321.741775918,0.0,1.0
2025-05-27,100.35,100.36,100.345,100.36,178426,98.2758768177792,98.2856701288721,98.2709801622327,98.2856701288721,182191.700341673,0.0,1.0
2025-05-28,100.36,100.38,100.36,100.36,126479,98.2856701288721,98.305256751058,98.2856701288721,98.2856701288721,129148.353196925,0.0,1.0
2025-05-29,100.38,100.41,100.375,100.41,188498,98.305256751058,98.3346366843369,98.3003600955116,98.3346366843369,192476.271008736,0.0,1.0
2025-05-30,100.42,100.42,100.4035,100.41,208007,98.3444299954299,98.3444299954299,98.3282710321265,98.3346366843369,212397.010598065,0.0,1.0
2025-06-02,100.08,100.09,100.07,100.09,230679,98.3542233065228,98.3640508668052,98.3443957462404,98.3640508668052,234726.61919205,0.35,1.0
2025-06-03,100.095,100.11,100.08,100.08,201344,98.3689646469464,98.3837059873701,98.3542233065228,98.3542233065228,204876.891327794,0.0,1.0
2025-06-04,100.09,100.1,100.08,100.09,277907,98.3640508668052,98.3738784270876,98.3542233065228,98.3640508668052,282783.307365668,0.0,1.0
2025-06-05,100.12,100.12,100.1,100.1,141480,98.3935335476525,98.3935335476525,98.3738784270876,98.3738784270876,143962.485025907,0.0,1.0
2025-06-06,100.16,100.1621,100.14,100.15,186947,98.4328437887822,98.4349075764415,98.4131886682174,98.4230162284998,190227.273735781,0.0,1.0
2025-06-09,100.15,100.17,100.15,100.16,253981,98.4230162284998,98.4426713490646,98.4230162284998,98.4328437887822,258437.488757173,0.0,1.0
2025-06-10,100.19,100.2,100.16,100.17,378802,98.4623264696295,98.4721540299119,98.4328437887822,98.4426713490646,385448.665908846,0.0,1.0
2025-06-11,100.18,100.1998,100.18,100.18,147031,98.4524989093471,98.4719574787063,98.4524989093471,98.4524989093471,149610.885890897,0.0,1.0
2025-06-12,100.19,100.2,100.15,100.15,130010,98.4623264696295,98.4721540299119,98.4230162284998,98.4230162284998,132291.226167785,0.0,1.0
2025-06-13,100.24,100.245,100.21,100.21,186710,98.5114642710416,98.5163780511828,98.4819815901943,98.4819815901943,189986.115204885,0.0,1.0
2025-06-16,100.22,100.26,100.22,100.23,148152,98.4918091504768,98.5311193916065,98.4918091504768,98.5016367107592,150751.555566569,0.0,1.0
2025-06-17,100.255,100.26,100.24,100.24,420776,98.5262056114653,98.5311193916065,98.5114642710416,98.5114642710416,428159.164541002,0.0,1.0
2025-06-18,100.26,100.28,100.24,100.26,275805,98.5311193916065,98.5507745121713,98.5114642710416,98.5311193916065,280644.424530466,0.0,1.0
2025-06-20,100.29,100.3199,100.29,100.3,251432,98.5606020724538,98.5899864776982,98.5606020724538,98.5704296327362,255843.762616863,0.0,1.0
2025-06-23,100.31,100.33,100.31,100.31,333596,98.5802571930186,98.5999123135835,98.5802571930186,98.5802571930186,339449.456846922,0.0,1.0
2025-06-24,100.32,100.34,100.32,100.32,165616,98.590084753301,98.6097398738659,98.590084753301,98.590084753301,168521.988408613,0.0,1.0
2025-06-25,100.33,100.35,100.33,100.35,270341,98.5999123135835,98.6195674341483,98.5999123135835,98.6195674341483,275084.550214791,0.0,1.0
2025-06-26,100.35,100.36,100.34,100.36,102390,98.6195674341483,98.6293949944307,98.6097398738659,98.6293949944307,104186.590626255,0.0,1.0
2025-06-27,100.4,100.4,100.36,100.36,127974,98.6687052355605,98.6687052355605,98.6293949944307,98.6293949944307,130219.501404477,0.0,1.0
2025-06-30,100.42,100.42,100.39,100.39,183275,98.6883603561253,98.6883603561253,98.658877675278,98.658877675278,186490.842826711,0.0,1.0
2025-07-01,100.04,100.09,100.04,100.09,231094,98.6608431873345,98.7101538846493,98.6608431873345,98.7101538846493,234324.408885326,0.352,1.0
2025-07-02,100.08,100.08,100.06,100.06,526283,98.7002917451863,98.7002917451863,98.6805674662604,98.6805674662604,533639.786759483,0.0,1.0
2025-07-03,100.13,100.13,100.1128,100.12,84819,98.749602442501,98.749602442501,98.7326395626248,98.7397403030381,86004.6649296151,0.0,1.0
2025-07-07,100.13,100.14,100.12,100.13,162432,98.749602442501,98.759464581964,98.7397403030381,98.749602442501,164702.598873451,0.0,1.0
2025-07-08,100.14,100.1598,100.13,100.14,192949,98.759464581964,98.7789916181006,98.749602442501,98.759464581964,195646.188866932,0.0,1.0
2025-07-09,100.15,100.16,100.15,100.15,463298,98.7693267214269,98.7791888608899,98.7693267214269,98.7693267214269,469774.334200602,0.0,1.0
2025-07-10,100.175,100.18,100.15,100.17,140480,98.7939820700843,98.7989131398158,98.7693267214269,98.7890510003528,142443.737008363,0.0,1.0
2025-07-11,100.205,100.21,100.2,100.2,155964,98.8235684884732,98.8284995582046,98.8186374187417,98.8186374187417,158144.184216773,0.0,1.0
2025-07-14,100.21,100.22,100.21,100.22,158784,98.8284995582046,98.8383616976676,98.8284995582046,98.8383616976676,161003.604336104,0.0,1.0
2025-07-15,100.215,100.2367,100.21,100.23,162011,98.8334306279361,98.8548314705707,98.8284995582046,98.8482238371305,164275.713813083,0.0,1.0
2025-07-16,100.24,100.25,100.23,100.23,135507,98.8580859765935,98.8679481160564,98.8482238371305,98.8482238371305,137401.220606437,0.0,1.0
2025-07-17,100.248,100.26,100.24,100.26,115050,98.8659756881638,98.8778102555194,98.8580859765935,98.8778102555194,116658.2569961,0.0,1.0
2025-07-18,100.27,100.29,100.27,100.28,174565,98.8876723949823,98.9073966739082,98.8876723949823,98.8975345344453,177005.203237933,0.0,1.0
2025-07-21,100.297,100.3,100.26,100.26,143281,98.9143001715323,98.9172588133712,98.8778102555194,98.8778102555194,145283.891531145,0.0,1.0
2025-07-22,100.31,100.32,100.3,100.3,286598,98.9271209528341,98.9369830922971,98.9172588133712,98.9172588133712,290604.286297856,0.0,1.0
2025-07-23,100.32,100.32,100.31,100.31,91188,98.9369830922971,98.9369830922971,98.9271209528341,98.9271209528341,92462.6956884865,0.0,1.0
2025-07-24,100.33,100.33,100.32,100.32,129925,98.94684523176,98.94684523176,98.9369830922971,98.9369830922971,131741.191136187,0.0,1.0
2025-07-25,100.35,100.47,100.35,100.35,139740,98.9665695106859,99.0849151842413,98.9665695106859,98.9665695106859,141693.39272173,0.0,1.0
2025-07-28,100.4,100.4,100.36,100.36,268676,99.0158802080007,99.0158802080007,98.9764316501489,98.9764316501489,272431.758858619,0.0,1.0
2025-07-29,100.385,100.4,100.38,100.39,106774,99.0010869988062,99.0158802080007,98.9961559290747,99.0060180685377,108266.568731,0.0,1.0
2025-07-30,100.41,100.41,100.39,100.41,133030,99.0257423474636,99.0257423474636,99.0060180685377,99.0257423474636,134889.595203748,0.0,1.0
2025-07-31,100.4,100.4181,100.4,100.41,172761,99.0158802080007,99.0337306804286,99.0158802080007,99.0257423474636,175175.985544574,0.0,1.0
2025-08-01,100.09,100.11,100.09,100.1,180694,99.0592736216376,99.0790676617259,99.0592736216376,99.0691706416817,182574.147768125,0.354,1.0
2025-08-04,100.11,100.12,100.1,100.11,310043,99.0790676617259,99.08896468177,99.0691706416817,99.0790676617259,313269.04322486,0.0,1.0
2025-08-05,100.14,100.14,100.11,100.11,252970,99.1087587218582,99.1087587218582,99.0790676617259,99.0790676617259,255602.190227139,0.0,1.0
2025-08-06,100.15,100.15,100.12,100.14,257228,99.1186557419024,99.1186557419024,99.08896468177,99.1087587218582,259904.495346272,0.0,1.0
2025-08-07,100.14,100.16,100.14,100.16,218314,99.1087587218582,99.1285527619465,99.1087587218582,99.1285527619465,220585.589426602,0.0,1.0
2025-08-08,100.17,100.2,100.17,100.19,209236,99.1384497819906,99.168140842123,99.1384497819906,99.1582438220788,211413.131495298,0.0,1.0
2025-08-11,100.19,100.2,100.19,100.2,129302,99.1582438220788,99.168140842123,99.1582438220788,99.168140842123,130647.40641479,0.0,1.0
2025-08-12,100.2,100.21,100.2,100.21,172353,99.168140842123,99.1780378621671,99.168140842123,99.1780378621671,174146.358430715,0.0,1.0
2025-08-13,100.21,100.23,100.21,100.22,170437,99.1780378621671,99.1978319022553,99.1780378621671,99.1879348822112,172210.42216762,0.0,1.0
2025-08-14,100.22,100.24,100.22,100.22,356809,99.1879348822112,99.2077289222995,99.1879348822112,99.1879348822112,360521.650364688,0.0,1.0
2025-08-15,100.26,100.27,100.26,100.26,87568,99.2275229623877,99.2374199824318,99.2275229623877,99.2275229623877,88479.1579784563,0.0,1.0
2025-08-18,100.28,100.28,100.27,100.27,178504,99.247317002476,99.247317002476,99.2374199824318,99.2374199824318,180361.360494545,0.0,1.0
2025-08-19,100.3,100.3,100.28,100.28,264884,99.2671110425642,99.2671110425642,99.247317002476,99.247317002476,267640.157157471,0.0,1.0
2025-08-20,100.29,100.31,100.29,100.3,146753,99.2572140225201,99.2770080626083,99.2572140225201,99.2671110425642,148279.986648232,0.0,1.0
2025-08-21,100.3,100.32,100.3,100.3,256515,99.2671110425642,99.2869050826525,99.2671110425642,99.2671110425642,259184.076475924,0.0,1.0
2025-08-22,100.33,100.35,100.33,100.34,209568,99.2968021026966,99.3165961427848,99.2968021026966,99.3066991227407,211748.586004352,0.0,1.0
2025-08-25,100.35,100.36,100.35,100.35,195058,99.3165961427848,99.326493162829,99.3165961427848,99.3165961427848,197087.607310453,0.0,1.0
2025-08-26,100.36,100.37,100.36,100.36,111235,99.326493162829,99.3363901828731,99.326493162829,99.326493162829,112392.416610332,0.0,1.0
2025-08-27,100.37,100.39,100.37,100.37,108696,99.3363901828731,99.3561842229613,99.3363901828731,99.3363901828731,109826.997940187,0.0,1.0
2025-08-28,100.39,100.4,100.39,100.4,230064,99.3561842229613,99.3660812430055,99.3561842229613,99.3660812430055,232457.849912703,0.0,1.0
2025-08-29,100.43,100.4499,100.43,100.44,166995,99.3957723031378,99.4154673730256,99.3957723031378,99.4056693231819,168732.607649053,0.0,1.0
2025-09-02,100.11,100.11,100.09,100.1,392958,99.4304118732922,99.4304118732922,99.4105476415725,99.4204797574324,395643.793873962,0.355,1.0
2025-09-03,100.1,100.12,100.1,100.11,190097,99.4204797574324,99.4403439891521,99.4204797574324,99.4304118732922,191396.277169719,0.0,1.0
2025-09-04,100.12,100.14,100.12,100.13,140962,99.4403439891521,99.4602082208719,99.4403439891521,99.450276105012,141925.448704598,0.0,1.0
2025-09-05,100.15,100.17,100.15,100.17,163374,99.4701403367318,99.4900045684516,99.4701403367318,99.4900045684516,164490.63050088,0.0,1.0
2025-09-08,100.17,100.18,100.17,100.17,445332,99.4900045684516,99.4999366843114,99.4900045684516,99.4900045684516,448375.760293668,0.0,1.0
2025-09-09,100.18,100.19,100.18,100.18,105679,99.4999366843114,99.5098688001713,99.4999366843114,99.4999366843114,106401.296048958,0.0,1.0
2025-09-10,100.19,100.2,100.19,100.19,142727,99.5098688001713,99.5198009160312,99.5098688001713,99.5098688001713,143702.51214697,0.0,1.0
2025-09-11,100.21,100.21,100.2,100.2,105116,99.5297330318911,99.5297330318911,99.5198009160312,99.5198009160312,105834.44805006,0.0,1.0
2025-09-12,100.25,100.25,100.24,100.24,120058,99.5694614953306,99.5694614953306,99.5595293794707,99.5595293794707,120878.573804122,0.0,1.0
2025-09-15,100.27,100.27,100.24,100.24,174687,99.5893257270504,99.5893257270504,99.5595293794707,99.5595293794707,175880.952723856,0.0,1.0
2025-09-16,100.28,100.28,100.26,100.28,151047,99.5992578429103,99.5992578429103,99.5793936111905,99.5992578429103,152079.377779,0.0,1.0
2025-09-17,100.29,100.29,100.27,100.27,104581,99.6091899587702,99.6091899587702,99.5893257270504,99.5893257270504,105295.791425885,0.0,1.0
2025-09-18,100.31,100.31,100.29,100.29,93216,99.6290541904899,99.6290541904899,99.6091899587702,99.6091899587702,93853.1137927088,0.0,1.0
2025-09-19,100.32,100.34,100.32,100.33,145261,99.6389863063498,99.6588505380696,99.6389863063498,99.6489184222097,146253.831559418,0.0,1.0
2025-09-22,100.34,100.35,100.32,100.32,271386,99.6588505380696,99.6687826539294,99.6389863063498,99.6389863063498,273240.872165165,0.0,1.0
2025-09-23,100.345,100.35,100.34,100.35,99779,99.6638165959995,99.6687826539294,99.6588505380696,99.6687826539294,100460.97066086,0.0,1.0
2025-09-24,100.35,100.36,100.35,100.35,102682,99.6687826539294,99.6787147697893,99.6687826539294,99.6687826539294,103383.812118766,0.0,1.0
2025-09-25,100.36,100.37,100.36,100.36,153511,99.6787147697893,99.6886468856492,99.6787147697893,99.6787147697893,154560.21875464,0.0,1.0
2025-09-26,100.4,100.4,100.39,100.39,117757,99.7184432332289,99.7184432332289,99.708511117369,99.708511117369,118561.846902764,0.0,1.0
2025-09-29,100.41,100.42,100.41,100.41,132547,99.7283753490888,99.7383074649486,99.7283753490888,99.7283753490888,133452.933765471,0.0,1.0
2025-09-30,100.42,100.42,100.41,100.41,156978,99.7383074649486,99.7383074649486,99.7283753490888,99.7283753490888,158050.915046256,0.0,1.0
2025-10-01,100.1,100.1,100.08,100.09,212349,99.7661173893563,99.7661173893563,99.7461840991686,99.7561507442625,213059.658491508,0.348,1.0
2025-10-02,100.11,100.11,100.09,100.1,169881,99.7760840344502,99.7760840344502,99.7561507442625,99.7661173893563,170449.532817183,0.0,1.0
2025-10-03,100.13,100.13,100.12,100.13,124499,99.7960173246378,99.7960173246378,99.786050679544,99.7960173246378,124915.654995005,0.0,1.0
2025-10-06,100.13,100.14,100.13,100.13,175972,99.7960173246378,99.8059839697317,99.7960173246378,99.7960173246378,176560.917282717,0.0,1.0
2025-10-07,100.17,100.17,100.14,100.14,231601,99.8358839050132,99.8358839050132,99.8059839697317,99.8059839697317,232376.088261738,0.0,1.0
2025-10-08,100.1599,100.16,100.15,100.15,136432,99.8258175934684,99.8259172599194,99.8159506148255,99.8159506148255,136888.590609391,0.0,1.0
2025-10-09,100.16,100.18,100.16,100.16,182843,99.8259172599194,99.845850550107,99.8259172599194,99.8259172599194,183454.912137862,0.0,1.0
2025-10-10,100.21,100.22,100.21,100.21,142733,99.8757504853886,99.8857171304824,99.8757504853886,99.8757504853886,143210.677872128,0.0,1.0
2025-10-13,100.21,100.22,100.21,100.22,120225,99.8757504853886,99.8857171304824,99.8757504853886,99.8857171304824,120627.351398601,0.0,1.0
2025-10-14,100.23,100.23,100.22,100.22,108358,99.8956837755763,99.8956837755763,99.8857171304824,99.8857171304824,108720.636663337,0.0,1.0
2025-10-15,100.235,100.24,100.23,100.24,112251,99.9006670981232,99.9056504206701,99.8956837755763,99.9056504206701,112626.665184815,0.0,1.0
2025-10-16,100.26,100.26,100.24,100.25,301536,99.9255837108578,99.9255837108578,99.9056504206701,99.9156170657639,302545.136463536,0.0,1.0
2025-10-17,100.29,100.29,100.28,100.29,144839,99.9554836461393,99.9554836461393,99.9455170010455,99.9554836461393,145323.725924076,0.0,1.0
2025-10-20,100.3,100.3,100.28,100.28,193033,99.9654502912331,99.9654502912331,99.9455170010455,99.9455170010455,193679.014535465,0.0,1.0
2025-10-21,100.3,100.31,100.3,100.3,183849,99.9654502912331,99.975416936327,99.9654502912331,99.9654502912331,184464.278871129,0.0,1.0
2025-10-22,100.32,100.32,100.31,100.32,205260,99.9853835814208,99.9853835814208,99.975416936327,99.9853835814208,205946.934065934,0.0,1.0
2025-10-23,100.33,100.33,100.32,100.33,83117,99.9953502265147,99.9953502265147,99.9853835814208,99.9953502265147,83395.1637862137,0.0,1.0
2025-10-24,100.36,100.37,100.35,100.36,169166,100.025250161796,100.03521680689,100.015283516702,100.025250161796,169732.13996004,0.0,1.0
2025-10-27,100.36,100.38,100.36,100.37,334724,100.025250161796,100.045183451984,100.025250161796,100.03521680689,335844.205194806,0.0,1.0
2025-10-28,100.38,100.39,100.38,100.39,270243,100.045183451984,100.055150097078,100.045183451984,100.055150097078,271147.409640359,0.0,1.0
2025-10-29,100.4,100.4,100.39,100.4,175234,100.065116742172,100.065116742172,100.055150097078,100.065116742172,175820.447452547,0.0,1.0
2025-10-30,100.4,100.41,100.4,100.41,129869,100.065116742172,100.075083387265,100.065116742172,100.075083387265,130303.626523476,0.0,1.0
2025-10-31,100.43,100.45,100.43,100.45,157015,100.095016677453,100.114949967641,100.095016677453,100.114949967641,157540.474775225,0.0,1.0
2025-11-03,100.1,100.12,100.1,100.11,166365,100.1,100.12,100.1,100.11,166365,0.335,1.0
2025-11-04,100.13,100.13,100.12,100.13,175082,100.13,100.13,100.12,100.13,175082,0.0,1.0
2025-11-05,100.15,100.15,100.13,100.14,276702,100.15,100.15,100.13,100.14,276702,0.0,1.0
2025-11-06,100.17,100.17,100.14,100.15,232074,100.17,100.17,100.14,100.15,232074,0.0,1.0
2025-11-07,100.19,100.19,100.17,100.17,162426,100.19,100.19,100.17,100.17,162426,0.0,1.0
2025-11-10,100.21,100.21,100.2,100.2,156027,100.21,100.21,100.2,100.2,156027,0.0,1.0
2025-11-11,100.19,100.21,100.19,100.19,225085,100.19,100.21,100.19,100.19,225085,0.0,1.0
2025-11-12,100.21,100.22,100.2,100.2,1190009,100.21,100.22,100.2,100.2,1190009,0.0,1.0
2025-11-13,100.22,100.22,100.21,100.21,136685,100.22,100.22,100.21,100.21,136685,0.0,1.0
2025-11-14,100.26,100.26,100.24,100.24,124802,100.26,100.26,100.24,100.24,124802,0.0,1.0
2025-11-17,100.28,100.28,100.25,100.26,224691,100.28,100.28,100.25,100.26,224691,0.0,1.0
2025-11-18,100.28,100.285,100.27,100.27,256711,100.28,100.285,100.27,100.27,256711,0.0,1.0
2025-11-19,100.28,100.29,100.28,100.29,141883,100.28,100.29,100.28,100.29,141883,0.0,1.0
2025-11-20,100.29,100.3,100.29,100.29,154814,100.29,100.3,100.29,100.29,154814,0.0,1.0
2025-11-21,100.32,100.33,100.32,100.32,321886,100.32,100.33,100.32,100.32,321886,0.0,1.0
2025-11-24,100.33,100.34,100.33,100.34,339556,100.33,100.34,100.33,100.34,339556,0.0,1.0
2025-11-25,100.35,100.35,100.34,100.35,211825,100.35,100.35,100.34,100.35,211825,0.0,1.0
2025-11-26,100.36,100.37,100.36,100.36,124737,100.36,100.37,100.36,100.36,124737,0.0,1.0