date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2024-07-18,100.035,100.035,100.035,100.035,4,94.0331898910373,94.0331898910373,94.0331898910373,94.0331898910373,4.25530603038852,0.0,1.0
2024-07-19,100.105,100.105,100.105,100.105,4,94.0989900938901,94.0989900938901,94.0989900938901,94.0989900938901,4.25530603038852,0.0,1.0
2024-07-22,100.125,100.125,100.125,100.125,25,94.117790151848,94.117790151848,94.117790151848,94.117790151848,26.5956626899282,0.0,1.0
2024-07-23,100.135,100.135,100.135,100.135,2,94.1271901808269,94.1271901808269,94.1271901808269,94.1271901808269,2.12765301519426,0.0,1.0
2024-07-24,100.145,100.145,100.145,100.145,2,94.1365902098059,94.1365902098059,94.1365902098059,94.1365902098059,2.12765301519426,0.0,1.0
2024-07-25,100.165,100.165,100.165,100.165,27,94.1553902677638,94.1553902677638,94.1553902677638,94.1553902677638,28.7233157051225,0.0,1.0
2024-07-26,100.205,100.205,100.205,100.205,2,94.1929903836797,94.1929903836797,94.1929903836797,94.1929903836797,2.12765301519426,0.0,1.0
2024-07-29,100.215,100.215,100.215,100.215,0,94.2023904126586,94.2023904126586,94.2023904126586,94.2023904126586,0,0.0,1.0
2024-07-30,100.235,100.235,100.23,100.23,600,94.2211904706165,94.2211904706165,94.2164904561271,94.2164904561271,638.295904558278,0.0,1.0
2024-07-31,100.245,100.245,100.245,100.245,5,94.2305904995955,94.2305904995955,94.2305904995955,94.2305904995955,5.31913253798565,0.0,1.0
2024-08-01,100.265,100.28,100.265,100.28,1001,94.2493905575534,94.2634906010219,94.2493905575534,94.2634906010219,1064.89033410473,0.0,1.0
2024-08-02,100.29,100.29,100.29,100.29,1001,94.2728906300008,94.2728906300008,94.2728906300008,94.2728906300008,1064.89033410473,0.0,1.0
2024-08-05,100.3308,100.3308,100.3308,100.3308,56,94.311242748235,94.311242748235,94.311242748235,94.311242748235,59.5742844254393,0.0,1.0
2024-08-06,100.355,100.355,100.355,100.355,27,94.3339908183641,94.3339908183641,94.3339908183641,94.3339908183641,28.7233157051225,0.0,1.0
2024-08-07,100.355,100.355,100.34,100.34,601,94.3339908183641,94.3339908183641,94.3198907748956,94.3198907748956,639.359731065875,0.0,1.0
2024-08-08,100.365,100.365,100.365,100.365,1,94.343390847343,94.343390847343,94.343390847343,94.343390847343,1.06382650759713,0.0,1.0
2024-08-09,100.405,100.41,100.405,100.41,2400,94.3809909632589,94.3856909777484,94.3809909632589,94.3856909777484,2553.18361823311,0.0,1.0
2024-08-12,100.395,100.395,100.395,100.395,2,94.3715909342799,94.3715909342799,94.3715909342799,94.3715909342799,2.12765301519426,0.0,1.0
2024-08-13,100.445,100.445,100.445,100.445,2,94.4185910791747,94.4185910791747,94.4185910791747,94.4185910791747,2.12765301519426,0.0,1.0
2024-08-14,100.4253,100.4253,100.4253,100.4253,2,94.4000730220862,94.4000730220862,94.4000730220862,94.4000730220862,2.12765301519426,0.0,1.0
2024-08-15,100.445,100.445,100.445,100.445,2,94.4185910791747,94.4185910791747,94.4185910791747,94.4185910791747,2.12765301519426,0.0,1.0
2024-08-16,100.535,100.535,100.535,100.535,1,94.5031913399854,94.5031913399854,94.5031913399854,94.5031913399854,1.06382650759713,0.0,1.0
2024-08-19,100.54,100.54,100.54,100.54,0,94.5078913544749,94.5078913544749,94.5078913544749,94.5078913544749,0,0.0,1.0
2024-08-20,100.535,100.535,100.535,100.535,1,94.5031913399854,94.5031913399854,94.5031913399854,94.5031913399854,1.06382650759713,0.0,1.0
2024-08-21,100.55,100.55,100.55,100.55,1,94.5172913834538,94.5172913834538,94.5172913834538,94.5172913834538,1.06382650759713,0.0,1.0
2024-08-22,100.545,100.545,100.545,100.545,0,94.5125913689643,94.5125913689643,94.5125913689643,94.5125913689643,0,0.0,1.0
2024-08-23,100.661,100.661,100.661,100.661,0,94.6216317051203,94.6216317051203,94.6216317051203,94.6216317051203,0,0.0,1.0
2024-08-26,100.6192,100.63,100.6192,100.63,723,94.5823395839882,94.5924916152855,94.5823395839882,94.5924916152855,769.146564992725,0.0,1.0
2024-08-27,100.64,100.64,100.64,100.64,723,94.6018916442645,94.6018916442645,94.6018916442645,94.6018916442645,769.146564992725,0.0,1.0
2024-08-28,100.6182,100.62,100.6182,100.62,400,94.5813995810903,94.5830915863065,94.5813995810903,94.5830915863065,425.530603038852,0.0,1.0
2024-08-29,100.645,100.645,100.645,100.645,26,94.6065916587539,94.6065916587539,94.6065916587539,94.6065916587539,27.6594891975254,0.0,1.0
2024-08-30,100.715,100.715,100.715,100.715,26,94.6723918616067,94.6723918616067,94.6723918616067,94.6723918616067,27.6594891975254,0.0,1.0
2024-09-03,100.074,100.08,100.074,100.08,2000,94.63345506157,94.6391288702553,94.63345506157,94.6391288702553,2114.98142881691,0.599578,1.0
2024-09-04,100.1495,100.1495,100.1495,100.1495,2001,94.7048504875263,94.7048504875263,94.7048504875263,94.7048504875263,2116.03891953132,0.0,1.0
2024-09-05,100.145,100.145,100.145,100.145,1,94.7005951310123,94.7005951310123,94.7005951310123,94.7005951310123,1.05749071440845,0.0,1.0
2024-09-06,100.165,100.18,100.16,100.17,4002,94.7195078266299,94.7336923483431,94.7147796527255,94.7242360005343,4232.07783906263,0.0,1.0
2024-09-09,100.185,100.185,100.185,100.185,1,94.7384205222475,94.7384205222475,94.7384205222475,94.7384205222475,1.05749071440845,0.0,1.0
2024-09-10,100.185,100.2,100.18,100.19,4004,94.7384205222475,94.7526050439606,94.7336923483431,94.7431486961518,4234.19282049145,0.0,1.0
2024-09-11,100.245,100.245,100.21,100.21,400,94.7951586091001,94.7951586091001,94.7620613917694,94.7620613917694,422.996285763382,0.0,1.0
2024-09-12,100.235,100.24,100.23,100.23,1226,94.7857022612913,94.7904304351957,94.780974087387,94.780974087387,1296.48361586477,0.0,1.0
2024-09-13,100.275,100.28,100.27,100.27,805,94.8235276525265,94.8282558264308,94.8187994786221,94.8187994786221,851.280025098805,0.0,1.0
2024-09-16,100.285,100.285,100.285,100.285,0,94.8329840003352,94.8329840003352,94.8329840003352,94.8329840003352,0,0.0,1.0
2024-09-17,100.3,100.32,100.3,100.32,1293,94.8471685220484,94.866081217666,94.8471685220484,94.866081217666,1367.33549373013,0.0,1.0
2024-09-18,100.315,100.32,100.315,100.32,406,94.8613530437616,94.866081217666,94.8613530437616,94.866081217666,429.341230049832,0.0,1.0
2024-09-19,100.375,100.375,100.375,100.375,1,94.9180911306142,94.9180911306142,94.9180911306142,94.9180911306142,1.05749071440845,0.0,1.0
2024-09-20,100.375,100.375,100.375,100.375,1,94.9180911306142,94.9180911306142,94.9180911306142,94.9180911306142,1.05749071440845,0.0,1.0
2024-09-23,100.4131,100.4131,100.4131,100.4131,0,94.9541198157657,94.9541198157657,94.9541198157657,94.9541198157657,0,0.0,1.0
2024-09-24,100.435,100.435,100.435,100.435,0,94.9748292174669,94.9748292174669,94.9748292174669,94.9748292174669,0,0.0,1.0
2024-09-25,100.3966,100.4,100.39,100.39,3600,94.9385168418812,94.9417320001362,94.9322756523274,94.9322756523274,3806.96657187044,0.0,1.0
2024-09-26,100.435,100.435,100.435,100.435,3600,94.9748292174669,94.9748292174669,94.9748292174669,94.9748292174669,3806.96657187044,0.0,1.0
2024-09-27,100.4381,100.46,100.4381,100.45,4200,94.9777606852876,94.9984700869889,94.9777606852876,94.9890137391801,4441.46100051551,0.0,1.0
2024-09-30,100.475,100.475,100.475,100.475,11,95.012654608702,95.012654608702,95.012654608702,95.012654608702,11.632397858493,0.0,1.0
2024-10-01,100.115,100.115,100.115,100.115,11,95.0429461276379,95.0429461276379,95.0429461276379,95.0429461276379,11.5870250751808,0.392033,1.0
2024-10-02,100.105,100.105,100.105,100.105,0,95.033452750409,95.033452750409,95.033452750409,95.033452750409,0,0.0,1.0
2024-10-03,100.109,100.11,100.109,100.11,2221,95.0372501013005,95.0381994390234,95.0372501013005,95.0381994390234,2339.5256992706,0.0,1.0
2024-10-04,100.2015,100.2015,100.2015,100.2015,3,95.1250638406683,95.1250638406683,95.1250638406683,95.1250638406683,3.16009774777659,0.0,1.0
2024-10-07,100.1759,100.21,100.1759,100.21,1821,95.1007607949622,95.1331332113129,95.1007607949622,95.1331332113129,1918.17933290039,0.0,1.0
2024-10-08,100.215,100.215,100.21,100.21,401,95.1378798999274,95.1378798999274,95.1331332113129,95.1331332113129,422.399732286137,0.0,1.0
2024-10-09,100.235,100.24,100.235,100.24,2016,95.1568666543853,95.1616133429998,95.1568666543853,95.1616133429998,2123.58568650587,0.0,1.0
2024-10-10,100.235,100.235,100.235,100.235,2016,95.1568666543853,95.1568666543853,95.1568666543853,95.1568666543853,2123.58568650587,0.0,1.0
2024-10-11,100.285,100.285,100.285,100.285,1,95.2043335405301,95.2043335405301,95.2043335405301,95.2043335405301,1.05336591592553,0.0,1.0
2024-10-14,100.275,100.3,100.275,100.3,402,95.1948401633011,95.2185736063735,95.1948401633011,95.2185736063735,423.453098202063,0.0,1.0
2024-10-15,100.315,100.315,100.315,100.315,402,95.2328136722169,95.2328136722169,95.2328136722169,95.2328136722169,423.453098202063,0.0,1.0
2024-10-16,100.285,100.29,100.28,100.28,4600,95.2043335405301,95.2090802291445,95.1995868519156,95.1995868519156,4845.48321325743,0.0,1.0
2024-10-17,100.33,100.33,100.33,100.33,600,95.2470537380603,95.2470537380603,95.2470537380603,95.2470537380603,632.019549555318,0.0,1.0
2024-10-18,100.38,100.38,100.38,100.38,601,95.2945206242051,95.2945206242051,95.2945206242051,95.2945206242051,633.072915471243,0.0,1.0
2024-10-21,100.38,100.38,100.38,100.38,1301,95.2945206242051,95.2945206242051,95.2945206242051,95.2945206242051,1370.42905661911,0.0,1.0
2024-10-22,100.405,100.405,100.405,100.405,1,95.3182540672775,95.3182540672775,95.3182540672775,95.3182540672775,1.05336591592553,0.0,1.0
2024-10-23,100.425,100.425,100.425,100.425,1,95.3372408217354,95.3372408217354,95.3372408217354,95.3372408217354,1.05336591592553,0.0,1.0
2024-10-24,100.425,100.425,100.42,100.42,125700,95.3372408217354,95.3372408217354,95.3324941331209,95.3324941331209,132408.095631839,0.0,1.0
2024-10-25,100.46,100.46,100.46,100.46,601,95.3704676420367,95.3704676420367,95.3704676420367,95.3704676420367,633.072915471243,0.0,1.0
2024-10-28,100.485,100.485,100.485,100.485,0,95.3942010851091,95.3942010851091,95.3942010851091,95.3942010851091,0,0.0,1.0
2024-10-29,100.495,100.495,100.49,100.49,700,95.403694462338,95.403694462338,95.3989477737235,95.3989477737235,737.356141147871,0.0,1.0
2024-10-30,100.515,100.515,100.5,100.5,701,95.4226812167959,95.4226812167959,95.4084411509525,95.4084411509525,738.409507063796,0.0,1.0
2024-10-31,100.52,100.52,100.52,100.52,610,95.4274279054104,95.4274279054104,95.4274279054104,95.4274279054104,642.553208714573,0.0,1.0
2024-11-01,100.32,100.32,100.32,100.32,610,95.4722689234136,95.4722689234136,95.4722689234136,95.4722689234136,640.973559024661,0.247234,1.0
2024-11-04,100.31,100.31,100.31,100.31,613,95.4627521501956,95.4627521501956,95.4627521501956,95.4627521501956,644.125888003471,0.0,1.0
2024-11-05,100.3413,100.3413,100.34,100.34,2411,95.4925396503681,95.4925396503681,95.4913024698497,95.4913024698497,2533.42172263682,0.0,1.0
2024-11-06,100.3714,100.3714,100.3714,100.3714,1,95.5211851377544,95.5211851377544,95.5211851377544,95.5211851377544,1.05077632626994,0.0,1.0
2024-11-07,100.375,100.375,100.375,100.375,250003,95.5246111761129,95.5246111761129,95.5246111761129,95.5246111761129,262697.233896463,0.0,1.0
2024-11-08,100.425,100.425,100.425,100.425,12,95.5721950422031,95.5721950422031,95.5721950422031,95.5721950422031,12.6093159152392,0.0,1.0
2024-11-11,100.44,100.44,100.44,100.44,0,95.5864702020302,95.5864702020302,95.5864702020302,95.5864702020302,0,0.0,1.0
2024-11-12,100.455,100.455,100.455,100.455,1,95.6007453618572,95.6007453618572,95.6007453618572,95.6007453618572,1.05077632626994,0.0,1.0
2024-11-13,100.46,100.46,100.46,100.46,2,95.6055037484662,95.6055037484662,95.6055037484662,95.6055037484662,2.10155265253987,0.0,1.0
2024-11-14,100.4769,100.4769,100.4769,100.4769,1,95.6215870952047,95.6215870952047,95.6215870952047,95.6215870952047,1.05077632626994,0.0,1.0
2024-11-15,100.5,100.51,100.5,100.51,1445,95.6435708413384,95.6530876145565,95.6435708413384,95.6530876145565,1518.37179146006,0.0,1.0
2024-11-18,100.515,100.515,100.515,100.515,0,95.6578460011655,95.6578460011655,95.6578460011655,95.6578460011655,0,0.0,1.0
2024-11-19,100.52,100.54,100.52,100.54,665,95.6626043877745,95.6816379342106,95.6626043877745,95.6816379342106,698.766256969508,0.0,1.0
2024-11-20,100.55,100.55,100.55,100.55,1,95.6911547074287,95.6911547074287,95.6911547074287,95.6911547074287,1.05077632626994,0.0,1.0
2024-11-21,100.565,100.565,100.565,100.565,1,95.7054298672557,95.7054298672557,95.7054298672557,95.7054298672557,1.05077632626994,0.0,1.0
2024-11-22,100.6,100.6,100.6,100.6,17,95.7387385735189,95.7387385735189,95.7387385735189,95.7387385735189,17.8631975465889,0.0,1.0
2024-11-25,100.6,100.6,100.6,100.6,26,95.7387385735189,95.7387385735189,95.7387385735189,95.7387385735189,27.3201844830183,0.0,1.0
2024-11-26,100.61,100.61,100.61,100.61,1,95.7482553467369,95.7482553467369,95.7482553467369,95.7482553467369,1.05077632626994,0.0,1.0
2024-11-27,100.6311,100.6311,100.6311,100.6311,5,95.768335738227,95.768335738227,95.768335738227,95.768335738227,5.25388163134968,0.0,1.0
2024-11-29,100.68,100.68,100.66,100.66,600,95.8148727592632,95.8148727592632,95.7958392128271,95.7958392128271,630.465795761962,0.0,1.0
2024-12-02,100.35,100.35,100.35,100.35,0,95.8081386905341,95.8081386905341,95.8081386905341,95.8081386905341,0,0.322924,1.0
2024-12-03,100.37,100.37,100.37,100.37,0,95.8272334864864,95.8272334864864,95.8272334864864,95.8272334864864,0,0.0,1.0
2024-12-04,100.385,100.385,100.38,100.38,602,95.8415545834506,95.8415545834506,95.8367808844625,95.8367808844625,630.538290646999,0.0,1.0
2024-12-05,100.4,100.4,100.4,100.4,1,95.8558756804148,95.8558756804148,95.8558756804148,95.8558756804148,1.04740579841694,0.0,1.0
2024-12-06,100.43,100.43,100.43,100.43,9,95.8845178743432,95.8845178743432,95.8845178743432,95.8845178743432,9.42665218575248,0.0,1.0
2024-12-09,100.43,100.43,100.43,100.43,1950,95.8845178743432,95.8845178743432,95.8845178743432,95.8845178743432,2042.44130691304,0.0,1.0
2024-12-10,100.46,100.46,100.46,100.46,1,95.9131600682716,95.9131600682716,95.9131600682716,95.9131600682716,1.04740579841694,0.0,1.0
2024-12-11,100.48,100.49,100.48,100.49,1600,95.9322548642239,95.9418022622,95.9322548642239,95.9418022622,1675.84927746711,0.0,1.0
2024-12-12,100.47,100.49,100.47,100.48,8601,95.9227074662478,95.9418022622,95.9227074662478,95.9322548642239,9008.73727218411,0.0,1.0
2024-12-13,100.56,100.56,100.56,100.56,8601,96.008634048033,96.008634048033,96.008634048033,96.008634048033,9008.73727218412,0.0,1.0
2024-12-16,100.51,100.53,100.51,100.53,10001,95.9608970581523,95.9799918541046,95.9608970581523,95.9799918541046,10475.1053899678,0.0,1.0
2024-12-17,100.55,100.56,100.55,100.55,7239,95.9990866500569,96.008634048033,95.9990866500569,95.9990866500569,7582.17057474024,0.0,1.0
2024-12-18,100.165,100.19,100.165,100.18,7213,96.0143567583799,96.0383208068895,96.0143567583799,96.0287351874857,7524.81367779348,0.400994,1.0
2024-12-19,100.1902,100.1902,100.1902,100.1902,7213,96.0385125192775,96.0385125192775,96.0385125192775,96.0385125192775,7524.81367779348,0.0,1.0
2024-12-20,100.24,100.24,100.24,100.24,16,96.0862489039086,96.0862489039086,96.0862489039086,96.0862489039086,16.6916704345897,0.0,1.0
2024-12-23,100.23,100.23,100.23,100.23,15,96.0766632845047,96.0766632845047,96.0766632845047,96.0766632845047,15.6484410324279,0.0,1.0
2024-12-24,100.25,100.25,100.25,100.25,5,96.0958345233124,96.0958345233124,96.0958345233124,96.0958345233124,5.21614701080929,0.0,1.0
2024-12-26,100.28,100.28,100.26,100.26,605,96.1245913815239,96.1245913815239,96.1054201427162,96.1054201427162,631.153788307924,0.0,1.0
2024-12-27,100.3,100.35,100.3,100.31,1465,96.1437626203315,96.1916907173506,96.1437626203315,96.1533482397353,1528.33107416712,0.0,1.0
2024-12-30,100.27,100.27,100.27,100.27,76,96.11500576212,96.11500576212,96.11500576212,96.11500576212,79.2854345643012,0.0,1.0
2024-12-31,100.3,100.3,100.28,100.28,102,96.1437626203315,96.1437626203315,96.1245913815239,96.1245913815239,106.409399020509,0.0,1.0
2025-01-02,100.3,100.4,100.17,100.38,5334,96.1437626203315,96.2396188143697,96.0191495680818,96.2204475755621,5564.58563113135,0.0,1.0
2025-01-03,100.38,100.39,100.38,100.39,1167,96.2204475755621,96.2300331949659,96.2204475755621,96.2300331949659,1217.44871232289,0.0,1.0
2025-01-06,100.4,100.41,100.4,100.41,1375,96.2396188143697,96.2492044337735,96.2396188143697,96.2492044337735,1434.44042797255,0.0,1.0
2025-01-07,100.39,100.39,100.39,100.39,1166,96.2300331949659,96.2300331949659,96.2300331949659,96.2300331949659,1216.40548292073,0.0,1.0
2025-01-08,100.4234,100.4234,100.4234,100.4234,3,96.2620491637747,96.2620491637747,96.2620491637747,96.2620491637747,3.12968820648557,0.0,1.0
2025-01-10,100.43,100.45,100.43,100.44,1264,96.2683756725812,96.2875469113888,96.2683756725812,96.277961291985,1318.64196433259,0.0,1.0
2025-01-13,100.46,100.5,100.46,100.46,1366,96.2971325307926,96.3354750084079,96.2971325307926,96.2971325307926,1425.0513633531,0.0,1.0
2025-01-14,100.51,100.51,100.51,100.51,701,96.3450606278118,96.3450606278118,96.3450606278118,96.3450606278118,731.303810915462,0.0,1.0
2025-01-15,100.48,100.48,100.48,100.48,564,96.3163037696003,96.3163037696003,96.3163037696003,96.3163037696003,588.381382819288,0.0,1.0
2025-01-16,100.49,100.49,100.48,100.49,3264,96.3258893890041,96.3258893890041,96.3163037696003,96.3258893890041,3405.1007686563,0.0,1.0
2025-01-17,100.53,100.53,100.53,100.53,1221,96.3642318666194,96.3642318666194,96.3642318666194,96.3642318666194,1273.78310003963,0.0,1.0
2025-01-21,100.59,100.62,100.59,100.59,1303,96.4217455830423,96.4505024412538,96.4217455830423,96.4217455830423,1359.3279110169,0.0,1.0
2025-01-22,100.58,100.58,100.56,100.56,663,96.4121599636385,96.4121599636385,96.3929887248309,96.3929887248309,691.661093633312,0.0,1.0
2025-01-23,100.57,100.57,100.57,100.57,1275,96.4025743442347,96.4025743442347,96.4025743442347,96.4025743442347,1330.11748775637,0.0,1.0
2025-01-24,100.64,100.64,100.64,100.64,1226,96.4696736800614,96.4696736800614,96.4696736800614,96.4696736800614,1278.99924705044,0.0,1.0
2025-01-27,100.59,100.6,100.59,100.6,1189,96.4217455830423,96.4313312024461,96.4217455830423,96.4313312024461,1240.39975917045,0.0,1.0
2025-01-28,100.6,100.6,100.6,100.6,1164,96.4313312024461,96.4313312024461,96.4313312024461,96.4313312024461,1214.3190241164,0.0,1.0
2025-01-29,100.62,100.62,100.62,100.62,1164,96.4505024412538,96.4505024412538,96.4505024412538,96.4505024412538,1214.3190241164,0.0,1.0
2025-01-30,100.64,100.69,100.64,100.65,1366,96.4696736800614,96.5176017770805,96.4696736800614,96.4792592994653,1425.0513633531,0.0,1.0
2025-01-31,100.67,100.71,100.67,100.67,2531,96.4984305382729,96.5367730158882,96.4984305382729,96.4984305382729,2640.41361687166,0.0,1.0
2025-02-03,100.3557,100.3557,100.3557,100.3557,0,96.5173506338522,96.5173506338522,96.5173506338522,96.5173506338522,0,0.334038,1.0
2025-02-04,100.3729,100.43,100.37,100.4,14868,96.5338927777553,96.5888088485036,96.5311036953531,96.5599562719283,15459.2779205097,0.0,1.0
2025-02-05,100.37,100.44,100.37,100.4,703,96.5311036953531,96.5984263740287,96.5311036953531,96.5599562719283,730.957248999078,0.0,1.0
2025-02-06,100.39,100.42,100.39,100.39,701,96.5503387464032,96.5791913229785,96.5503387464032,96.5503387464032,728.877712017573,0.0,1.0
2025-02-07,100.42,100.47,100.42,100.44,1271,96.5791913229785,96.627278950604,96.5791913229785,96.5984263740287,1321.54575174655,0.0,1.0
2025-02-10,100.45,100.46,100.43,100.43,768,96.6080438995538,96.6176614250789,96.5888088485036,96.5888088485036,798.542200897997,0.0,1.0
2025-02-11,100.47,100.47,100.47,100.47,1246,96.627278950604,96.627278950604,96.627278950604,96.627278950604,1295.55153947774,0.0,1.0
2025-02-12,100.5,100.5,100.5,100.5,59,96.6561315271792,96.6561315271792,96.6561315271792,96.6561315271792,61.3463409544034,0.0,1.0
2025-02-13,100.47,100.5,100.47,100.5,669,96.627278950604,96.6561315271792,96.627278950604,96.6561315271792,695.605120313489,0.0,1.0
2025-02-14,100.5,100.53,100.5,100.53,610,96.6561315271792,96.6849841037545,96.6561315271792,96.6849841037545,634.258779359086,0.0,1.0
2025-02-18,100.5051,100.55,100.5051,100.55,166,96.661036465197,96.7042191548047,96.661036465197,96.7042191548047,172.601569464932,0.0,1.0
2025-02-19,100.52,100.52,100.52,100.52,33,96.6753665782294,96.6753665782294,96.6753665782294,96.6753665782294,34.3123601948358,0.0,1.0
2025-02-20,100.57,100.57,100.57,100.57,6,96.7234542058549,96.7234542058549,96.7234542058549,96.7234542058549,6.2386109445156,0.0,1.0
2025-02-21,100.58,100.58,100.58,100.58,602,96.73307173138,96.73307173138,96.73307173138,96.73307173138,625.940631433065,0.0,1.0
2025-02-24,100.59,100.59,100.59,100.59,600,96.7426892569051,96.7426892569051,96.7426892569051,96.7426892569051,623.86109445156,0.0,1.0
2025-02-25,100.59,100.63,100.58,100.58,4264,96.7426892569051,96.7811593590054,96.73307173138,96.73307173138,4433.57284456909,0.0,1.0
2025-02-26,100.59,100.6,100.59,100.6,1164,96.7426892569051,96.7523067824302,96.7426892569051,96.7523067824302,1210.29052323603,0.0,1.0
2025-02-27,100.6,100.61,100.6,100.61,600,96.7523067824302,96.7619243079553,96.7523067824302,96.7619243079553,623.86109445156,0.0,1.0
2025-02-28,100.6299,100.6299,100.6299,100.6299,0,96.7810631837502,96.7810631837502,96.7810631837502,96.7810631837502,0,0.0,1.0
2025-03-03,100.34,100.36,100.34,100.36,1165,96.7975120376558,96.8168059407926,96.7975120376558,96.8168059407926,1207.63537759654,0.307003,1.0
2025-03-04,100.37,100.37,100.37,100.37,564,96.8264528923611,96.8264528923611,96.8264528923611,96.8264528923611,584.640646321415,0.0,1.0
2025-03-05,100.4,100.4,100.38,100.38,1205,96.8553937470664,96.8553937470664,96.8360998439295,96.8360998439295,1249.09925322217,0.0,1.0
2025-03-06,100.35,100.35,100.35,100.35,30,96.8071589892242,96.8071589892242,96.8071589892242,96.8071589892242,31.0979067192242,0.0,1.0
2025-03-07,100.4402,100.4402,100.41,100.41,649,96.8941744923715,96.8941744923715,96.8650406986348,96.8650406986348,672.751382025883,0.0,1.0
2025-03-10,100.36,100.36,100.35,100.35,4243,96.8168059407926,96.8168059407926,96.8071589892242,96.8071589892242,4398.28060698894,0.0,1.0
2025-03-11,100.42,100.42,100.41,100.41,1164,96.8746876502032,96.8746876502032,96.8650406986348,96.8650406986348,1206.5987807059,0.0,1.0
2025-03-12,100.43,100.43,100.43,100.43,0,96.8843346017717,96.8843346017717,96.8843346017717,96.8843346017717,0,0.0,1.0
2025-03-13,100.43,100.43,100.43,100.43,601,96.8843346017717,96.8843346017717,96.8843346017717,96.8843346017717,622.994731275124,0.0,1.0
2025-03-14,100.48,100.48,100.48,100.48,2,96.9325693596138,96.9325693596138,96.9325693596138,96.9325693596138,2.07319378128161,0.0,1.0
2025-03-17,100.51,100.51,100.5,100.5,1168,96.9615102143191,96.9615102143191,96.9518632627507,96.9518632627507,1210.74516826846,0.0,1.0
2025-03-18,100.53,100.53,100.53,100.53,1168,96.980804117456,96.980804117456,96.980804117456,96.980804117456,1210.74516826846,0.0,1.0
2025-03-19,100.5,100.52,100.5,100.52,600,96.9518632627507,96.9711571658875,96.9518632627507,96.9711571658875,621.958134384484,0.0,1.0
2025-03-20,100.5,100.5,100.5,100.5,602,96.9518632627507,96.9518632627507,96.9518632627507,96.9518632627507,624.031328165765,0.0,1.0
2025-03-21,100.54,100.54,100.54,100.54,602,96.9904510690244,96.9904510690244,96.9904510690244,96.9904510690244,624.031328165766,0.0,1.0
2025-03-24,100.56,100.56,100.56,100.56,0,97.0097449721613,97.0097449721613,97.0097449721613,97.0097449721613,0,0.0,1.0
2025-03-25,100.5823,100.5823,100.5823,100.5823,0,97.0312576741589,97.0312576741589,97.0312576741589,97.0312576741589,0,0.0,1.0
2025-03-26,100.5691,100.59,100.5691,100.59,606,97.0185236980886,97.0386858268666,97.0185236980886,97.0386858268666,628.177715728329,0.0,1.0
2025-03-27,100.63,100.63,100.63,100.63,1,97.0772736331403,97.0772736331403,97.0772736331403,97.0772736331403,1.03659689064081,0.0,1.0
2025-03-28,100.63,100.63,100.63,100.63,20,97.0772736331403,97.0772736331403,97.0772736331403,97.0772736331403,20.7319378128161,0.0,1.0
2025-03-31,100.6268,100.6268,100.6268,100.6268,1,97.0741866086384,97.0741866086384,97.0741866086384,97.0741866086384,1.03659689064081,0.0,1.0
2025-04-01,100.3,100.3,100.3,100.3,1,97.0837042910558,97.0837042910558,97.0837042910558,97.0837042910558,1.03312909959947,0.336666,1.0
2025-04-02,100.35,100.35,100.35,100.35,566,97.1321009532149,97.1321009532149,97.1321009532149,97.1321009532149,584.751070373302,0.0,1.0
2025-04-03,100.33,100.37,100.33,100.37,1175,97.1127422883512,97.1514596180785,97.1127422883512,97.1514596180785,1213.92669202938,0.0,1.0
2025-04-04,100.2796,100.2796,100.2796,100.2796,14,97.0639584528949,97.0639584528949,97.0639584528949,97.0639584528949,14.4638073943926,0.0,1.0
2025-04-07,100.319,100.319,100.319,100.319,5,97.1020950226763,97.1020950226763,97.1020950226763,97.1020950226763,5.16564549799736,0.0,1.0
2025-04-08,100.3903,100.3903,100.3903,100.3903,8,97.1711086629151,97.1711086629151,97.1711086629151,97.1711086629151,8.26503279679578,0.0,1.0
2025-04-09,100.4113,100.4113,100.4113,100.4113,8,97.1914352610219,97.1914352610219,97.1914352610219,97.1914352610219,8.26503279679578,0.0,1.0
2025-04-10,100.45,100.45,100.45,100.45,572,97.228894277533,97.228894277533,97.228894277533,97.228894277533,590.949844970898,0.0,1.0
2025-04-11,100.51,100.52,100.51,100.52,1164,97.2869702721238,97.2966496045556,97.2869702721238,97.2966496045556,1202.56227193379,0.0,1.0
2025-04-14,100.505,100.505,100.505,100.505,14,97.2821306059079,97.2821306059079,97.2821306059079,97.2821306059079,14.4638073943926,0.0,1.0
2025-04-15,100.4795,100.4795,100.4795,100.4795,7,97.2574483082068,97.2574483082068,97.2574483082068,97.2574483082068,7.23190369719631,0.0,1.0
2025-04-16,100.5447,100.5447,100.51,100.51,600,97.3205575556622,97.3205575556622,97.2869702721238,97.2869702721238,619.877459759684,0.0,1.0
2025-04-17,100.545,100.545,100.545,100.545,0,97.3208479356352,97.3208479356352,97.3208479356352,97.3208479356352,0,0.0,1.0
2025-04-21,100.56,100.56,100.56,100.56,1166,97.3353669342829,97.3353669342829,97.3353669342829,97.3353669342829,1204.62853013299,0.0,1.0
2025-04-22,100.5316,100.54,100.49,100.49,1066,97.3078776301765,97.3160082694193,97.2676116072602,97.2676116072602,1101.31562017304,0.0,1.0
2025-04-23,100.5143,100.5143,100.5143,100.5143,0,97.2911323850695,97.2911323850695,97.2911323850695,97.2911323850695,0,0.0,1.0
2025-04-24,100.62,100.62,100.6,100.6,1174,97.3934429288738,97.3934429288738,97.3740842640101,97.3740842640101,1212.89356292978,0.0,1.0
2025-04-25,100.6105,100.6105,100.6105,100.6105,0,97.3842475630635,97.3842475630635,97.3842475630635,97.3842475630635,0,0.0,1.0
2025-04-28,100.68,100.68,100.68,100.68,572,97.4515189234646,97.4515189234646,97.4515189234646,97.4515189234646,590.949844970899,0.0,1.0
2025-04-29,100.63,100.65,100.63,100.65,1642,97.4031222613056,97.4224809261692,97.4031222613056,97.4224809261692,1696.39798154233,0.0,1.0
2025-04-30,100.635,100.635,100.635,100.635,1642,97.4079619275215,97.4079619275215,97.4079619275215,97.4079619275215,1696.39798154233,0.0,1.0
2025-05-01,100.32,100.32,100.32,100.32,3,97.4330981859136,97.4330981859136,97.4330981859136,97.4330981859136,3.08888874113121,0.340969,1.0
2025-05-02,100.37,100.37,100.37,100.37,7,97.4816593393157,97.4816593393157,97.4816593393157,97.4816593393157,7.20740706263948,0.0,1.0
2025-05-05,100.385,100.385,100.385,100.385,37,97.4962276853363,97.4962276853363,97.4962276853363,97.4962276853363,38.0962944739516,0.0,1.0
2025-05-06,100.395,100.395,100.395,100.395,23,97.5059399160167,97.5059399160167,97.5059399160167,97.5059399160167,23.6814803486726,0.0,1.0
2025-05-07,100.41,100.41,100.41,100.41,8,97.5205082620374,97.5205082620374,97.5205082620374,97.5205082620374,8.23703664301655,0.0,1.0
2025-05-08,100.44,100.44,100.44,100.44,6,97.5496449540786,97.5496449540786,97.5496449540786,97.5496449540786,6.17777748226241,0.0,1.0
2025-05-09,100.46,100.46,100.46,100.46,1,97.5690694154394,97.5690694154394,97.5690694154394,97.5690694154394,1.02962958037707,0.0,1.0
2025-05-12,100.49,100.49,100.49,100.49,26,97.5982061074807,97.5982061074807,97.5982061074807,97.5982061074807,26.7703690898038,0.0,1.0
2025-05-13,100.49,100.49,100.49,100.49,0,97.5982061074807,97.5982061074807,97.5982061074807,97.5982061074807,0,0.0,1.0
2025-05-14,100.51,100.51,100.51,100.51,0,97.6176305688415,97.6176305688415,97.6176305688415,97.6176305688415,0,0.0,1.0
2025-05-15,100.51,100.51,100.51,100.51,5,97.6176305688415,97.6176305688415,97.6176305688415,97.6176305688415,5.14814790188534,0.0,1.0
2025-05-16,100.565,100.565,100.565,100.565,5,97.6710478375838,97.6710478375838,97.6710478375838,97.6710478375838,5.14814790188534,0.0,1.0
2025-05-19,100.55,100.55,100.55,100.55,0,97.6564794915632,97.6564794915632,97.6564794915632,97.6564794915632,0,0.0,1.0
2025-05-20,100.57,100.57,100.57,100.57,0,97.675903952924,97.675903952924,97.675903952924,97.675903952924,0,0.0,1.0
2025-05-21,100.59,100.59,100.59,100.59,775000,97.6953284142848,97.6953284142848,97.6953284142848,97.6953284142848,797962.924792228,0.0,1.0
2025-05-22,100.6,100.6,100.6,100.6,15,97.7050406449652,97.7050406449652,97.7050406449652,97.7050406449652,15.444443705656,0.0,1.0
2025-05-23,100.66,100.66,100.66,100.66,3,97.7633140290477,97.7633140290477,97.7633140290477,97.7633140290477,3.08888874113121,0.0,1.0
2025-05-27,100.67,100.69,100.64,100.69,2983,97.7730262597281,97.792450721089,97.7438895676869,97.792450721089,3071.3850382648,0.0,1.0
2025-05-28,100.68,100.68,100.68,100.68,1,97.7827384904085,97.7827384904085,97.7827384904085,97.7827384904085,1.02962958037707,0.0,1.0
2025-05-29,100.68,100.68,100.68,100.68,2,97.7827384904085,97.7827384904085,97.7827384904085,97.7827384904085,2.05925916075414,0.0,1.0
2025-05-30,100.72,100.72,100.72,100.72,1,97.8215874131302,97.8215874131302,97.8215874131302,97.8215874131302,1.02962958037707,0.0,1.0
2025-06-02,99.39,99.39,99.39,99.39,1,97.8315181690009,97.8315181690009,97.8315181690009,97.8315181690009,1.01593026317252,1.340225,1.0
2025-06-03,99.41,99.41,99.41,99.41,1,97.8512045596175,97.8512045596175,97.8512045596175,97.8512045596175,1.01593026317252,0.0,1.0
2025-06-04,99.41,99.41,99.41,99.41,53,97.8512045596175,97.8512045596175,97.8512045596175,97.8512045596175,53.8443039481434,0.0,1.0
2025-06-05,99.43,99.43,99.43,99.43,1,97.8708909502341,97.8708909502341,97.8708909502341,97.8708909502341,1.01593026317252,0.0,1.0
2025-06-06,99.48,99.48,99.48,99.48,7,97.9201069267755,97.9201069267755,97.9201069267755,97.9201069267755,7.11151184220762,0.0,1.0
2025-06-09,99.48,99.48,99.48,99.48,3,97.9201069267755,97.9201069267755,97.9201069267755,97.9201069267755,3.04779078951755,0.0,1.0
2025-06-10,99.505,99.505,99.505,99.505,3,97.9447149150461,97.9447149150461,97.9447149150461,97.9447149150461,3.04779078951755,0.0,1.0
2025-06-11,99.51,99.54,99.51,99.54,1401,97.9496365127003,97.9791660986251,97.9496365127003,97.9791660986251,1423.3182987047,0.0,1.0
2025-06-12,99.51,99.51,99.51,99.51,0,97.9496365127003,97.9496365127003,97.9496365127003,97.9496365127003,0,0.0,1.0
2025-06-13,99.57,99.59,99.57,99.59,1440,98.00869568455,98.0283820751665,98.00869568455,98.0283820751665,1462.93957896842,0.0,1.0
2025-06-16,99.56,99.56,99.56,99.56,4,97.9988524892417,97.9988524892417,97.9988524892417,97.9988524892417,4.06372105269007,0.0,1.0
2025-06-17,99.59,99.59,99.59,99.59,3,98.0283820751665,98.0283820751665,98.0283820751665,98.0283820751665,3.04779078951755,0.0,1.0
2025-06-18,99.6,99.6,99.6,99.6,3,98.0382252704748,98.0382252704748,98.0382252704748,98.0382252704748,3.04779078951755,0.0,1.0
2025-06-20,99.625,99.625,99.625,99.625,5,98.0628332587455,98.0628332587455,98.0628332587455,98.0628332587455,5.07965131586259,0.0,1.0
2025-06-23,99.62,99.62,99.62,99.62,10,98.0579116610914,98.0579116610914,98.0579116610914,98.0579116610914,10.1593026317252,0.0,1.0
2025-06-24,99.63,99.63,99.63,99.63,3,98.0677548563997,98.0677548563997,98.0677548563997,98.0677548563997,3.04779078951755,0.0,1.0
2025-06-25,99.63,99.63,99.63,99.63,6,98.0677548563997,98.0677548563997,98.0677548563997,98.0677548563997,6.0955815790351,0.0,1.0
2025-06-26,99.63,99.63,99.63,99.63,21,98.0677548563997,98.0677548563997,98.0677548563997,98.0677548563997,21.3345355266229,0.0,1.0
2025-06-27,99.7,99.7,99.7,99.7,7,98.1366572235576,98.1366572235576,98.1366572235576,98.1366572235576,7.11151184220762,0.0,1.0
2025-06-30,99.67,99.67,99.67,99.67,24,98.1071276376328,98.1071276376328,98.1071276376328,98.1071276376328,24.3823263161404,0.0,1.0
2025-07-01,99.3,99.3,99.3,99.3,4,98.1273996983702,98.1273996983702,98.1273996983702,98.1273996983702,4.04779909812078,0.390595,1.0
2025-07-02,99.32,99.32,99.32,99.32,5,98.147163525097,98.147163525097,98.147163525097,98.147163525097,5.05974887265097,0.0,1.0
2025-07-03,99.39,99.39,99.39,99.39,4,98.2163369186406,98.2163369186406,98.2163369186406,98.2163369186406,4.04779909812078,0.0,1.0
2025-07-07,99.4,99.4,99.4,99.4,5,98.226218832004,98.226218832004,98.226218832004,98.226218832004,5.05974887265097,0.0,1.0
2025-07-08,99.42,99.42,99.42,99.42,73,98.2459826587308,98.2459826587308,98.2459826587308,98.2459826587308,73.8723335407042,0.0,1.0
2025-07-09,99.42,99.42,99.42,99.42,4,98.2459826587308,98.2459826587308,98.2459826587308,98.2459826587308,4.04779909812078,0.0,1.0
2025-07-10,99.435,99.435,99.435,99.435,29,98.2608055287758,98.2608055287758,98.2608055287758,98.2608055287758,29.3465434613756,0.0,1.0
2025-07-11,99.48,99.5,99.48,99.5,204,98.3052741389111,98.3250379656378,98.3052741389111,98.3250379656378,206.43775400416,0.0,1.0
2025-07-14,99.47,99.47,99.47,99.47,18,98.2953922255477,98.2953922255477,98.2953922255477,98.2953922255477,18.2150959415435,0.0,1.0
2025-07-15,99.51,99.51,99.51,99.51,14,98.3349198790012,98.3349198790012,98.3349198790012,98.3349198790012,14.1672968434227,0.0,1.0
2025-07-16,99.51,99.51,99.51,99.51,6,98.3349198790012,98.3349198790012,98.3349198790012,98.3349198790012,6.07169864718117,0.0,1.0
2025-07-17,99.53,99.53,99.53,99.53,4,98.354683705728,98.354683705728,98.354683705728,98.354683705728,4.04779909812078,0.0,1.0
2025-07-18,99.55,99.55,99.55,99.55,3,98.3744475324547,98.3744475324547,98.3744475324547,98.3744475324547,3.03584932359058,0.0,1.0
2025-07-21,99.56,99.56,99.56,99.56,3,98.3843294458181,98.3843294458181,98.3843294458181,98.3843294458181,3.03584932359058,0.0,1.0
2025-07-22,99.575,99.575,99.575,99.575,11,98.3991523158632,98.3991523158632,98.3991523158632,98.3991523158632,11.1314475198321,0.0,1.0
2025-07-23,99.595,99.595,99.595,99.595,1250010,98.4189161425899,98.4189161425899,98.4189161425899,98.4189161425899,1264947.33766049,0.0,1.0
2025-07-24,99.61,99.61,99.61,99.61,3,98.433739012635,98.433739012635,98.433739012635,98.433739012635,3.03584932359058,0.0,1.0
2025-07-25,99.64,99.64,99.64,99.64,16,98.4633847527251,98.4633847527251,98.4633847527251,98.4633847527251,16.1911963924831,0.0,1.0
2025-07-28,99.64,99.64,99.64,99.64,13,98.4633847527251,98.4633847527251,98.4633847527251,98.4633847527251,13.1553470688925,0.0,1.0
2025-07-29,99.65,99.65,99.65,99.65,1205,98.4732666660885,98.4732666660885,98.4732666660885,98.4732666660885,1219.39947830888,0.0,1.0
2025-07-30,99.675,99.675,99.675,99.675,3,98.497971449497,98.497971449497,98.497971449497,98.497971449497,3.03584932359058,0.0,1.0
2025-07-31,99.7,99.7,99.7,99.7,5,98.5226762329054,98.5226762329054,98.5226762329054,98.5226762329054,5.05974887265097,0.0,1.0
2025-08-01,99.56,99.56,99.56,99.56,40,98.4916065090996,98.4916065090996,98.4916065090996,98.4916065090996,40.4339023511823,0.108559,1.0
2025-08-04,99.55,99.55,99.55,99.55,132,98.4817138206194,98.4817138206194,98.4817138206194,98.4817138206194,133.431877758901,0.0,1.0
2025-08-05,99.58,99.58,99.58,99.58,100007,98.5113918860601,98.5113918860601,98.5113918860601,98.5113918860601,101091.831810867,0.0,1.0
2025-08-06,99.59,99.609,99.59,99.609,116,98.5212845745403,98.5400806826527,98.5212845745403,98.5400806826527,117.258316818428,0.0,1.0
2025-08-07,99.605,99.605,99.605,99.605,9,98.5361236072606,98.5361236072606,98.5361236072606,98.5361236072606,9.09762802901601,0.0,1.0
2025-08-08,99.645,99.66,99.645,99.66,404,98.5756943611815,98.5905333939019,98.5756943611815,98.5905333939019,408.382413746941,0.0,1.0
2025-08-11,99.645,99.645,99.645,99.645,3,98.5756943611815,98.5756943611815,98.5756943611815,98.5756943611815,3.03254267633867,0.0,1.0
2025-08-12,99.655,99.67,99.655,99.67,125,98.5855870496618,98.6004260823821,98.5855870496618,98.6004260823821,126.355944847444,0.0,1.0
2025-08-13,99.655,99.655,99.655,99.655,62,98.5855870496618,98.5855870496618,98.5855870496618,98.5855870496618,62.6725486443324,0.0,1.0
2025-08-14,99.685,99.685,99.685,99.685,4,98.6152651151024,98.6152651151024,98.6152651151024,98.6152651151024,4.04339023511822,0.0,1.0
2025-08-15,99.725,99.725,99.725,99.725,7,98.6548358690233,98.6548358690233,98.6548358690233,98.6548358690233,7.07593291145689,0.0,1.0
2025-08-18,99.735,99.735,99.735,99.735,6,98.6647285575035,98.6647285575035,98.6647285575035,98.6647285575035,6.06508535267734,0.0,1.0
2025-08-19,99.74,99.74,99.74,99.74,3,98.6696749017436,98.6696749017436,98.6696749017436,98.6696749017436,3.03254267633867,0.0,1.0
2025-08-20,99.755,99.755,99.755,99.755,3,98.684513934464,98.684513934464,98.684513934464,98.684513934464,3.03254267633867,0.0,1.0
2025-08-21,99.785,99.785,99.785,99.785,3,98.7141919999047,98.7141919999047,98.7141919999047,98.7141919999047,3.03254267633867,0.0,1.0
2025-08-22,99.785,99.785,99.785,99.785,16,98.7141919999047,98.7141919999047,98.7141919999047,98.7141919999047,16.1735609404729,0.0,1.0
2025-08-25,99.805,99.805,99.805,99.805,5,98.7339773768651,98.7339773768651,98.7339773768651,98.7339773768651,5.05423779389778,0.0,1.0
2025-08-26,99.815,99.815,99.815,99.815,9,98.7438700653453,98.7438700653453,98.7438700653453,98.7438700653453,9.09762802901601,0.0,1.0
2025-08-27,99.815,99.8162,99.8,99.8,2253,98.7438700653453,98.7450571879629,98.729031032625,98.729031032625,2277.43954993034,0.0,1.0
2025-08-28,99.835,99.835,99.835,99.835,3,98.7636554423058,98.7636554423058,98.7636554423058,98.7636554423058,3.03254267633867,0.0,1.0
2025-08-29,99.875,99.875,99.875,99.875,3,98.8032261962267,98.8032261962267,98.8032261962267,98.8032261962267,3.03254267633867,0.0,1.0
2025-09-02,99.525,99.525,99.525,99.525,12,98.8144237303174,98.8144237303174,98.8144237303174,98.8144237303174,12.0862922123542,0.361319,1.0
2025-09-03,99.53,99.53,99.53,99.53,9,98.8193880319366,98.8193880319366,98.8193880319366,98.8193880319366,9.06471915926563,0.0,1.0
2025-09-04,99.5351,99.5351,99.5351,99.5351,4,98.8244516195882,98.8244516195882,98.8244516195882,98.8244516195882,4.02876407078472,0.0,1.0
2025-09-05,99.56,99.56,99.56,99.56,9,98.8491738416519,98.8491738416519,98.8491738416519,98.8491738416519,9.06471915926562,0.0,1.0
2025-09-08,99.57,99.57,99.57,99.57,10,98.8591024448903,98.8591024448903,98.8591024448903,98.8591024448903,10.0719101769618,0.0,1.0
2025-09-09,99.58,99.58,99.58,99.58,205,98.8690310481287,98.8690310481287,98.8690310481287,98.8690310481287,206.474158627717,0.0,1.0
2025-09-10,99.59,99.59,99.59,99.59,5,98.8789596513671,98.8789596513671,98.8789596513671,98.8789596513671,5.0359550884809,0.0,1.0
2025-09-11,99.59,99.59,99.59,99.59,600004,98.8789596513671,98.8789596513671,98.8789596513671,98.8789596513671,604318.639381779,0.0,1.0
2025-09-12,99.66,99.6754,99.66,99.6754,355,98.948459874036,98.9637499230232,98.948459874036,98.9637499230232,357.552811282144,0.0,1.0
2025-09-15,99.64,99.64,99.64,99.64,6,98.9286026675592,98.9286026675592,98.9286026675592,98.9286026675592,6.04314610617708,0.0,1.0
2025-09-16,99.66,99.66,99.644,99.644,1007,98.948459874036,98.948459874036,98.9325741088546,98.9325741088546,1014.24135482005,0.0,1.0
2025-09-17,99.67,99.67,99.67,99.67,3,98.9583884772744,98.9583884772744,98.9583884772744,98.9583884772744,3.02157305308854,0.0,1.0
2025-09-18,99.68,99.68,99.68,99.68,3,98.9683170805128,98.9683170805128,98.9683170805128,98.9683170805128,3.02157305308854,0.0,1.0
2025-09-19,99.71,99.71,99.69,99.69,107,98.9981028902281,98.9981028902281,98.9782456837512,98.9782456837512,107.769438893491,0.0,1.0
2025-09-22,99.72,99.72,99.72,99.72,115,99.0080314934665,99.0080314934665,99.0080314934665,99.0080314934665,115.826967035061,0.0,1.0
2025-09-23,99.745,99.745,99.745,99.745,180,99.0328530015625,99.0328530015625,99.0328530015625,99.0328530015625,181.294383185313,0.0,1.0
2025-09-24,99.755,99.755,99.755,99.755,3,99.0427816048009,99.0427816048009,99.0427816048009,99.0427816048009,3.02157305308854,0.0,1.0
2025-09-25,99.79,99.79,99.79,99.79,5,99.0775317161354,99.0775317161354,99.0775317161354,99.0775317161354,5.0359550884809,0.0,1.0
2025-09-26,99.8,99.8,99.8,99.8,65,99.0874603193738,99.0874603193738,99.0874603193738,99.0874603193738,65.4674161502517,0.0,1.0
2025-09-29,99.8099,99.8099,99.8099,99.8099,44,99.0972896365798,99.0972896365798,99.0972896365798,99.0972896365798,44.3164047786319,0.0,1.0
2025-09-30,99.8149,99.8149,99.8083,99.8083,1613,99.102253938199,99.102253938199,99.0957010600617,99.0957010600617,1624.59911154394,0.0,1.0
2025-10-01,99.5,99.5,99.5,99.5,5,99.1047400604499,99.1047400604499,99.1047400604499,99.1047400604499,5.01994152546634,0.317404,1.0
2025-10-02,99.51,99.51,99.51,99.51,5,99.1147003358329,99.1147003358329,99.1147003358329,99.1147003358329,5.01994152546634,0.0,1.0
2025-10-03,99.55,99.55,99.55,99.55,13,99.1545414373647,99.1545414373647,99.1545414373647,99.1545414373647,13.0518479662125,0.0,1.0
2025-10-06,99.56,99.56,99.56,99.56,13,99.1645017127477,99.1645017127477,99.1645017127477,99.1645017127477,13.0518479662125,0.0,1.0
2025-10-07,99.57,99.6,99.551,99.6,637,99.1744619881307,99.2043428142795,99.155537464903,99.2043428142795,639.540550344411,0.0,1.0
2025-10-08,99.59,99.59,99.59,99.59,102,99.1943825388966,99.1943825388966,99.1943825388966,99.1943825388966,102.406807119513,0.0,1.0
2025-10-09,99.6,99.6,99.6,99.6,4,99.2043428142795,99.2043428142795,99.2043428142795,99.2043428142795,4.01595322037307,0.0,1.0
2025-10-10,99.6149,99.6149,99.6149,99.6149,29,99.2191836246001,99.2191836246001,99.2191836246001,99.2191836246001,29.1156608477048,0.0,1.0
2025-10-13,99.6248,99.65,99.6248,99.65,3232,99.2290442972293,99.2541441911943,99.2290442972293,99.2541441911943,3244.89020206144,0.0,1.0
2025-10-14,99.64,99.66,99.6235,99.6235,4732,99.2441839158114,99.2641044665773,99.2277494614295,99.2277494614295,4750.87265970134,0.0,1.0
2025-10-15,99.66,99.66,99.66,99.66,9,99.2641044665773,99.2641044665773,99.2641044665773,99.2641044665773,9.03589474583941,0.0,1.0
2025-10-16,99.64,99.64,99.64,99.64,157,99.2441839158114,99.2441839158114,99.2441839158114,99.2441839158114,157.626163899643,0.0,1.0
2025-10-17,99.68,99.68,99.68,99.68,21,99.2840250173432,99.2840250173432,99.2840250173432,99.2840250173432,21.0837544069586,0.0,1.0
2025-10-20,99.69,99.69,99.69,99.69,50,99.2939852927262,99.2939852927262,99.2939852927262,99.2939852927262,50.1994152546634,0.0,1.0
2025-10-21,99.705,99.72,99.705,99.72,979,99.3089257058006,99.3238661188751,99.3089257058006,99.3238661188751,982.904550686309,0.0,1.0
2025-10-22,99.69,99.69,99.69,99.69,193,99.2939852927262,99.2939852927262,99.2939852927262,99.2939852927262,193.769742883001,0.0,1.0
2025-10-23,99.725,99.725,99.705,99.705,444,99.3288462565665,99.3288462565665,99.3089257058006,99.3089257058006,445.770807461411,0.0,1.0
2025-10-24,99.75,99.75,99.75,99.75,9,99.3537469450239,99.3537469450239,99.3537469450239,99.3537469450239,9.03589474583941,0.0,1.0
2025-10-27,99.76,99.76,99.76,99.76,59,99.3637072204069,99.3637072204069,99.3637072204069,99.3637072204069,59.2353100005028,0.0,1.0
2025-10-28,99.77,99.77,99.77,99.77,375027,99.3736674957898,99.3736674957898,99.3736674957898,99.3736674957898,376522.722094213,0.0,1.0
2025-10-29,99.795,99.795,99.7735,99.7735,548,99.3985681842473,99.3985681842473,99.3771535921739,99.3771535921739,550.18559119111,0.0,1.0
2025-10-30,99.81,99.81,99.81,99.81,24,99.4135085973217,99.4135085973217,99.4135085973217,99.4135085973217,24.0957193222384,0.0,1.0
2025-10-31,99.83,99.83,99.83,99.83,7,99.4334291480876,99.4334291480876,99.4334291480876,99.4334291480876,7.02791813565288,0.0,1.0
2025-11-03,99.445,99.46,99.445,99.46,462,99.445,99.46,99.445,99.46,462,0.396617,1.0
2025-11-04,99.45,99.45,99.45,99.45,27,99.45,99.45,99.45,99.45,27,0.0,1.0
2025-11-05,99.47,99.47,99.47,99.47,4,99.47,99.47,99.47,99.47,4,0.0,1.0
2025-11-06,99.445,99.445,99.445,99.445,4,99.445,99.445,99.445,99.445,4,0.0,1.0
2025-11-07,99.54,99.54,99.54,99.54,10,99.54,99.54,99.54,99.54,10,0.0,1.0
2025-11-10,99.52,99.52,99.52,99.52,16,99.52,99.52,99.52,99.52,16,0.0,1.0
2025-11-11,99.5599,100.1399,99.535,99.56,11096,99.5599,100.1399,99.535,99.56,11096,0.0,1.0
2025-11-12,99.5599,99.5766,99.558,99.56,8877,99.5599,99.5766,99.558,99.56,8877,0.0,1.0
2025-11-13,99.57,99.5755,99.57,99.5755,170,99.57,99.5755,99.57,99.5755,170,0.0,1.0
2025-11-14,99.605,99.62,99.605,99.6175,4090,99.605,99.62,99.605,99.6175,4090,0.0,1.0
2025-11-17,99.635,99.635,99.635,99.635,4,99.635,99.635,99.635,99.635,4,0.0,1.0
2025-11-18,99.6499,99.65,99.6499,99.65,3006,99.6499,99.65,99.6499,99.65,3006,0.0,1.0
2025-11-19,99.645,99.645,99.645,99.645,54,99.645,99.645,99.645,99.645,54,0.0,1.0
2025-11-20,99.66,99.66,99.64,99.64,314,99.66,99.66,99.64,99.64,314,0.0,1.0
2025-11-21,99.69,99.69,99.69,99.69,37,99.69,99.69,99.69,99.69,37,0.0,1.0
2025-11-24,99.765,99.77,99.7,99.7,9221,99.765,99.77,99.7,99.7,9221,0.0,1.0
2025-11-25,99.72,99.73,99.7165,99.73,1494,99.72,99.73,99.7165,99.73,1494,0.0,1.0
2025-11-26,99.715,99.715,99.715,99.715,5,99.715,99.715,99.715,99.715,5,0.0,1.0