date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-02-05,100.035,100.035,100.035,100.035,0,97.2366165358462,97.2366165358462,97.2366165358462,97.2366165358462,0,0.0,1.0
2025-02-06,100.055,100.055,100.055,100.055,1109,97.2560570549717,97.2560570549717,97.2560570549717,97.2560570549717,1140.91603505252,0.0,1.0
2025-02-07,100.1197,100.16,100.1197,100.16,1341,97.3189471343426,97.3581197803804,97.3189471343426,97.3581197803804,1379.59278900399,0.0,1.0
2025-02-10,100.105,100.1077,100.105,100.1077,158,97.3046583527854,97.3072828228673,97.3046583527854,97.3072828228673,162.547099673849,0.0,1.0
2025-02-11,100.1503,100.18,100.15,100.15,350,97.3486911286046,97.3775602995059,97.3483995208177,97.3483995208177,360.072689150931,0.0,1.0
2025-02-12,100.1556,100.17,100.14,100.17,712,97.3538428661729,97.3678400399432,97.338679261255,97.3678400399432,732.490727644178,0.0,1.0
2025-02-13,100.165,100.18,100.165,100.18,287,97.3629799101618,97.3775602995059,97.3629799101618,97.3775602995059,295.259605103763,0.0,1.0
2025-02-14,100.205,100.27,100.205,100.26,2051,97.4018609484128,97.4650426355706,97.4018609484128,97.4553223760078,2110.02595842445,0.0,1.0
2025-02-18,100.259,100.58,100.24,100.35,8800,97.4543503500516,97.7663706820154,97.4358818568823,97.5428047120725,9053.25618436625,0.0,1.0
2025-02-19,100.255,100.55,100.24,100.2494,5316,97.4504622462265,97.7372099033272,97.4358818568823,97.4450189008713,5468.9897586467,0.0,1.0
2025-02-20,100.27,100.3,100.2508,100.26,4510,97.4650426355706,97.4942034142588,97.4463797372101,97.4553223760078,4639.7937944877,0.0,1.0
2025-02-21,100.255,100.28,99.59,100.28,5500,97.4504622462265,97.4747628951333,96.8040649853044,97.4747628951333,5658.28511522891,0.0,1.0
2025-02-24,100.265,100.3,100.265,100.3,5599,97.4601825057892,97.4942034142588,97.4601825057892,97.4942034142588,5760.13424730303,0.0,1.0
2025-02-25,100.255,100.2689,100.255,100.2689,803,97.4504622462265,97.4639734070187,97.4504622462265,97.4639734070187,826.10962682342,0.0,1.0
2025-02-26,100.27,100.28,100.2642,100.27,4095,97.4650426355706,97.4747628951333,97.4594048850242,97.4650426355706,4212.85046306589,0.0,1.0
2025-02-27,100.285,100.29,100.275,100.28,2918,97.4796230249147,97.4844831546961,97.4699027653519,97.4747628951333,3001.9774484069,0.0,1.0
2025-02-28,100.325,100.325,100.325,100.325,848,97.5185040631656,97.5185040631656,97.5185040631656,97.5185040631656,872.404686857112,0.0,1.0
2025-03-03,100.085,100.11,100.06,100.08,11594,97.5282748680781,97.5526362296378,97.5039135065184,97.5234025957661,11897.9392547402,0.250052,1.0
2025-03-04,100.095,100.1,100.09,100.1,7343,97.538019412702,97.5428916850139,97.53314714039,97.5428916850139,7535.49835669807,0.0,1.0
2025-03-05,100.1085,100.11,100.094,100.094,4915,97.5511745479442,97.5526362296378,97.5370449582396,97.5370449582396,5043.84780378197,0.0,1.0
2025-03-06,100.12,100.12,100.1091,100.11,10803,97.5623807742617,97.5623807742617,97.5517592206216,97.5526362296378,11086.2030161255,0.0,1.0
2025-03-07,100.155,100.16,100.154,100.16,2438,97.5964866804452,97.6013589527572,97.5955122259828,97.6013589527572,2501.91270511098,0.0,1.0
2025-03-10,100.155,100.17,100.15,100.17,9755,97.5964866804452,97.611103497381,97.5916144081333,97.611103497381,10010.7294661024,0.0,1.0
2025-03-11,100.165,100.1789,100.165,100.17,2978,97.6062312250691,97.6197761420963,97.6062312250691,97.611103497381,3056.06892363433,0.0,1.0
2025-03-12,100.175,100.18,100.17,100.17,1925,97.615975769693,97.6208480420049,97.611103497381,97.611103497381,1975.46429751379,0.0,1.0
2025-03-13,100.185,100.229,100.16,100.229,2556,97.6257203143169,97.6685963106619,97.6013589527572,97.6685963106619,2623.00610101052,0.0,1.0
2025-03-14,100.23,100.24,100.22,100.2303,7608,97.6695707651243,97.6793153097482,97.6598262205004,97.669863101463,7807.44538986231,0.0,1.0
2025-03-17,100.245,100.25,100.23,100.24,4185,97.6841875820601,97.6890598543721,97.6695707651243,97.6793153097482,4294.71069355596,0.0,1.0
2025-03-18,100.245,100.245,100.245,100.245,251,97.6841875820601,97.6841875820601,97.6841875820601,97.6841875820601,257.580020091409,0.0,1.0
2025-03-19,100.23,100.27,100.22,100.255,3868,97.6695707651243,97.7085489436198,97.6598262205004,97.693932126684,3969.40046897836,0.0,1.0
2025-03-20,100.28,100.28,100.26,100.27,4959,97.7182934882437,97.7182934882437,97.6988043989959,97.7085489436198,5089.00127343943,0.0,1.0
2025-03-21,100.32,100.32,100.28,100.28,2678,97.7572716667392,97.7572716667392,97.7182934882437,97.7182934882437,2748.20435778802,0.0,1.0
2025-03-24,100.3205,100.325,100.3,100.32,2585,97.7577588939704,97.7621439390511,97.7377825774914,97.7572716667392,2652.76634237566,0.0,1.0
2025-03-25,100.3098,100.33,100.3,100.3,9785,97.7473322312228,97.7670162113631,97.7377825774914,97.7377825774914,10041.515922687,0.0,1.0
2025-03-26,100.335,100.3351,100.33,100.33,2577,97.771888483675,97.7719859291213,97.7670162113631,97.7670162113631,2644.55662061976,0.0,1.0
2025-03-27,100.357,100.36,100.34,100.35,6333,97.7933264818475,97.7962498452347,97.776760755987,97.7865053006108,6499.02098501551,0.0,1.0
2025-03-28,100.385,100.41,100.385,100.4,3801,97.8206112067944,97.8449725683541,97.8206112067944,97.8352280237302,3900.64404927269,0.0,1.0
2025-03-31,100.395,100.4,100.395,100.4,1016,97.8303557514183,97.8352280237302,97.8303557514183,97.8352280237302,1042.63466299949,0.0,1.0
2025-04-01,100.105,100.11,100.095,100.095,11729,97.8552725520215,97.8601601836359,97.8454972887927,97.8454972887927,11998.6538730022,0.31557,1.0
2025-04-02,100.11,100.11,100.1,100.11,9354,97.8601601836359,97.8601601836359,97.8503849204071,97.8601601836359,9569.05178003775,0.0,1.0
2025-04-03,100.125,100.14,100.12,100.14,6143,97.8748230784792,97.8894859733224,97.8699354468647,97.8894859733224,6284.22975034978,0.0,1.0
2025-04-04,100.165,100.19,100.12,100.12,7831,97.9139241313944,97.9383622894664,97.8699354468647,97.8699354468647,8011.03746947568,0.0,1.0
2025-04-07,100.195,100.2283,100.13,100.13,4159,97.9432499210808,97.9758015476328,97.8797107100935,97.8797107100935,4254.61688616388,0.0,1.0
2025-04-08,100.208,100.22,100.1808,100.1999,4081,97.9559577632783,97.9676880791529,97.9293690472959,97.948039800063,4174.82363847916,0.0,1.0
2025-04-09,100.1842,100.24,100.1842,100.2,6559,97.9326926367937,97.9872386056105,97.9326926367937,97.9481375526952,6709.79373800166,0.0,1.0
2025-04-10,100.22,100.25,100.15,100.2,11877,97.9676880791529,97.9970138688393,97.8992612365512,97.9481375526952,12150.0564455322,0.0,1.0
2025-04-11,100.21,100.25,100.21,100.24,12056,97.957912815924,97.9970138688393,97.957912815924,97.9872386056105,12333.1717190651,0.0,1.0
2025-04-14,100.235,100.24,100.21,100.23,6655,97.9823509739961,97.9872386056105,97.957912815924,97.9774633423817,6808.00081207517,0.0,1.0
2025-04-15,100.255,100.27,100.2324,100.25,5395,98.0019015004537,98.0165643952969,97.9798094055566,97.9970138688393,5519.03296486034,0.0,1.0
2025-04-16,100.25,100.26,100.2386,100.26,1653,97.9970138688393,98.0067891320681,97.9858700687585,98.0067891320681,1691.00305670327,0.0,1.0
2025-04-17,100.295,100.3,100.2927,100.2946,2436,98.041002553369,98.0458901849833,98.0387542428263,98.0406115428398,2492.00450461534,0.0,1.0
2025-04-21,100.3186,100.34,100.2999,100.31,5168,98.064072174589,98.0849912378986,98.0457924323511,98.0556654482122,5286.81415429068,0.0,1.0
2025-04-22,100.325,100.35,100.3,100.33,2024,98.0703283430554,98.0947665011274,98.0458901849833,98.0752159746698,2070.53247838319,0.0,1.0
2025-04-23,100.34,100.36,100.32,100.34,5225,98.0849912378986,98.1045417643562,98.065440711441,98.0849912378986,5345.12460452183,0.0,1.0
2025-04-24,100.355,100.37,100.35,100.37,1516,98.0996541327418,98.114317027585,98.0947665011274,98.114317027585,1550.85337807753,0.0,1.0
2025-04-25,100.375,100.41,100.3745,100.38,3590,98.1192046591995,98.1534180805003,98.118715896038,98.1240922908138,3672.53537420734,0.0,1.0
2025-04-28,100.42,100.42,100.38,100.41,4768,98.1631933437291,98.1631933437291,98.1240922908138,98.1534180805003,4877.61801231772,0.0,1.0
2025-04-29,100.41,100.43,100.4,100.41,18153,98.1534180805003,98.1729686069579,98.1436428172715,98.1534180805003,18570.343913088,0.0,1.0
2025-04-30,100.415,100.42,100.4041,100.42,1609,98.1583057121147,98.1631933437291,98.1476506751953,98.1631933437291,1645.99148108624,0.0,1.0
2025-05-01,100.1001,100.13,100.1,100.12,19439,98.1576429492678,98.1869627354037,98.1575448897824,98.1771567868633,19823.6814315692,0.314222,1.0
2025-05-02,100.135,100.14,100.13,100.14,14142,98.1918657096739,98.1967686839441,98.1869627354037,98.1967686839441,14421.8582645842,0.0,1.0
2025-05-05,100.17,100.17,100.16,100.17,7892,98.2261865295654,98.2261865295654,98.216380581025,98.2261865295654,8048.17603055426,0.0,1.0
2025-05-06,100.165,100.17,100.14,100.14,9972,98.2212835552952,98.2261865295654,98.1967686839441,98.1967686839441,10169.3374780394,0.0,1.0
2025-05-07,100.185,100.19,100.1701,100.18,7650,98.2408954523761,98.2457984266463,98.2262845890508,98.2359924781059,7801.38705445262,0.0,1.0
2025-05-08,100.185,100.19,100.1788,100.1841,8270,98.2408954523761,98.2457984266463,98.234815764281,98.2400129170074,8433.65633206839,0.0,1.0
2025-05-09,100.215,100.23,100.21,100.21,23102,98.2703132979974,98.2850222208081,98.2654103237272,98.2654103237272,23559.1691152895,0.0,1.0
2025-05-12,100.236,100.24,100.22,100.24,8376,98.2909057899323,98.2948281693485,98.2752162722676,98.2948281693485,8541.75398275754,0.0,1.0
2025-05-13,100.2348,100.24,100.22,100.22,3186,98.2897290761075,98.2948281693485,98.2752162722676,98.2752162722676,3249.04825561909,0.0,1.0
2025-05-14,100.245,100.25,100.24,100.25,7131,98.2997311436187,98.3046341178889,98.2948281693485,98.3046341178889,7272.11648173878,0.0,1.0
2025-05-15,100.255,100.26,100.25,100.26,2053,98.3095370921591,98.3144400664294,98.3046341178889,98.3144400664294,2093.62714023415,0.0,1.0
2025-05-16,100.275,100.28,100.271,100.28,2100,98.32914898924,98.3340519635102,98.3252266098239,98.3340519635102,2141.55723063405,0.0,1.0
2025-05-19,100.3185,100.32,100.31,100.31,2473,98.3718048653909,98.373275757672,98.3634698091316,98.3634698091316,2521.93858636096,0.0,1.0
2025-05-20,100.315,100.32,100.31,100.32,3267,98.3683727834018,98.373275757672,98.3634698091316,98.373275757672,3331.65117737212,0.0,1.0
2025-05-21,100.325,100.3299,100.32,100.325,5972,98.3781787319422,98.382983646727,98.373275757672,98.3781787319422,6090.18084826027,0.0,1.0
2025-05-22,100.335,100.34,100.335,100.34,1913,98.3879846804826,98.3928876547529,98.3879846804826,98.3928876547529,1950.85665819188,0.0,1.0
2025-05-23,100.35,100.35,100.348,100.35,6317,98.4026936032933,98.4026936032933,98.4007324135852,98.4026936032933,6442.00810757872,0.0,1.0
2025-05-27,100.395,100.41,100.3901,100.41,14980,98.4468203717253,98.4615292945359,98.4420154569405,98.4615292945359,15276.4415785229,0.0,1.0
2025-05-28,100.405,100.41,100.4,100.41,2620,98.4566263202657,98.4615292945359,98.4517233459955,98.4615292945359,2671.84759250534,0.0,1.0
2025-05-29,100.41,100.42,100.4011,100.41,9833,98.4615292945359,98.4713352430764,98.452802000335,98.4615292945359,10027.5867851546,0.0,1.0
2025-05-30,100.43,100.43,100.4229,100.43,1900,98.4811411916168,98.4811411916168,98.4741789681531,98.4811411916168,1937.5993991451,0.0,1.0
2025-06-02,100.145,100.15,100.13,100.14,5520,98.5181174623731,98.5230362360244,98.5033611414191,98.5131986887218,5611.15472198431,0.322708,1.0
2025-06-03,100.13,100.15,100.13,100.14,5550,98.5033611414191,98.5230362360244,98.5033611414191,98.5131986887218,5641.65012808205,0.0,1.0
2025-06-04,100.165,100.17,100.15,100.16,19044,98.5377925569784,98.5427113306297,98.5230362360244,98.5328737833271,19358.4837908459,0.0,1.0
2025-06-05,100.18,100.19,100.16,100.19,8911,98.5525488779324,98.562386425235,98.5328737833271,98.562386425235,9058.15212456562,0.0,1.0
2025-06-06,100.19,100.21,100.19,100.2,9603,98.562386425235,98.5820615198403,98.562386425235,98.5722239725377,9761.57949188684,0.0,1.0
2025-06-09,100.215,100.23,100.21,100.23,3805,98.5869802934916,98.6017366144456,98.5820615198403,98.6017366144456,3867.83400673013,0.0,1.0
2025-06-10,100.21,100.23,100.21,100.23,10425,98.5820615198403,98.6017366144456,98.5820615198403,98.6017366144456,10597.1536189649,0.0,1.0
2025-06-11,100.235,100.24,100.23,100.24,8673,98.6066553880969,98.6115741617483,98.6017366144456,98.6115741617483,8816.22190285688,0.0,1.0
2025-06-12,100.25,100.2571,100.24,100.24,7554,98.6214117090509,98.6283963676358,98.6115741617483,98.6115741617483,7678.74325541114,0.0,1.0
2025-06-13,100.27,100.29,100.27,100.28,5973,98.6410868036562,98.6607618982615,98.6410868036562,98.6509243509589,6071.6353540602,0.0,1.0
2025-06-16,100.31,100.31,100.295,100.3,23071,98.6804369928668,98.6804369928668,98.6656806719128,98.6705994455642,23451.9838026993,0.0,1.0
2025-06-17,100.3,100.31,100.3,100.31,10233,98.6705994455642,98.6804369928668,98.6705994455642,98.6804369928668,10401.9830199394,0.0,1.0
2025-06-18,100.325,100.33,100.325,100.33,1687,98.6951933138208,98.7001120874721,98.6951933138208,98.7001120874721,1714.85833622963,0.0,1.0
2025-06-20,100.355,100.36,100.35,100.35,4114,98.7247059557287,98.72962472938,98.7197871820774,98.7197871820774,4181.93668953686,0.0,1.0
2025-06-23,100.39,100.39,100.3836,100.39,2915,98.759137371288,98.759137371288,98.7528413410143,98.759137371288,2963.13695916382,0.0,1.0
2025-06-24,100.4,100.4,100.3801,100.4,7699,98.7689749185907,98.7689749185907,98.7493981994584,98.7689749185907,7826.13771821688,0.0,1.0
2025-06-25,100.39,100.41,100.39,100.41,3198,98.759137371288,98.7788124658933,98.759137371288,98.7788124658933,3250.81029001917,0.0,1.0
2025-06-26,100.44,100.44,100.4,100.43,11850,98.8083251078012,98.8083251078012,98.7689749185907,98.7984875604986,12045.6854086076,0.0,1.0
2025-06-27,100.4419,100.45,100.43,100.44,18937,98.8101942417887,98.8181626551039,98.7984875604986,98.8083251078012,19249.7168424306,0.0,1.0
2025-06-30,100.4643,100.47,100.4641,100.4641,2083,98.8322303477467,98.8378377497092,98.8320335968006,98.8320335968006,2117.3976967198,0.0,1.0
2025-07-01,100.15,100.15,100.13,100.1324,9068,98.8546520855589,98.8546520855589,98.8349107671194,98.8372797253321,9186.82308662607,0.337092,1.0
2025-07-02,100.14,100.17,100.14,100.15,2402,98.8447814263391,98.8743934039983,98.8447814263391,98.8546520855589,2433.4747523242,0.0,1.0
2025-07-03,100.188,100.21,100.185,100.21,3753,98.8921605905938,98.9138760408772,98.8891993928279,98.9138760408772,3802.1776625615,0.0,1.0
2025-07-07,100.21,100.21,100.18,100.18,11179,98.9138760408772,98.9138760408772,98.884264063218,98.884264063218,11325.4847028444,0.0,1.0
2025-07-08,100.205,100.21,100.2,100.21,6653,98.9089407112673,98.9138760408772,98.9040053816575,98.9138760408772,6740.17798801536,0.0,1.0
2025-07-09,100.215,100.22,100.215,100.22,3224,98.9188113704871,98.9237467000969,98.9188113704871,98.9237467000969,3266.24587905629,0.0,1.0
2025-07-10,100.225,100.24,100.225,100.23,7654,98.9286820297068,98.9434880185364,98.9286820297068,98.9336173593167,7754.29465207719,0.0,1.0
2025-07-11,100.3,100.3,100.25,100.26,47326,99.0027119738547,99.0027119738547,98.9533586777561,98.9632293369758,47946.139104286,0.0,1.0
2025-07-14,100.27,100.28,100.27,100.27,2249,98.9730999961956,98.9829706554153,98.9730999961956,98.9730999961956,2278.46990756749,0.0,1.0
2025-07-15,100.285,100.3,100.2809,100.3,5378,98.9879059850252,99.0027119738547,98.9838590147451,99.0027119738547,5448.47094837616,0.0,1.0
2025-07-16,100.3,100.31,100.3,100.3016,5050,99.0027119738547,99.0125826330745,99.0027119738547,99.0042912793299,5116.17298053172,0.0,1.0
2025-07-17,100.31,100.315,100.305,100.31,1677,99.0125826330745,99.0175179626843,99.0076473034646,99.0125826330745,1698.97467096073,0.0,1.0
2025-07-18,100.33,100.35,100.33,100.35,15270,99.0323239515139,99.0520652699534,99.0323239515139,99.0520652699534,15470.0913688553,0.0,1.0
2025-07-21,100.36,100.37,100.35,100.36,5617,99.0619359291731,99.0718065883928,99.0520652699534,99.0619359291731,5690.60269933598,0.0,1.0
2025-07-22,100.37,100.38,100.3688,100.38,4214,99.0718065883928,99.0816772476126,99.0706221092865,99.0816772476126,4269.21840395261,0.0,1.0
2025-07-23,100.375,100.4,100.37,100.38,5482,99.0767419180027,99.101418566052,99.0718065883928,99.0816772476126,5553.8337186683,0.0,1.0
2025-07-24,100.4,100.4,100.39,100.4,2149,99.101418566052,99.101418566052,99.0915479068323,99.101418566052,2177.15955151736,0.0,1.0
2025-07-25,100.41,100.43,100.41,100.42,5269,99.1112892252717,99.1310305437112,99.1112892252717,99.1211598844915,5338.04266028151,0.0,1.0
2025-07-28,100.44,100.45,100.43,100.45,14405,99.1409012029309,99.1507718621506,99.1310305437112,99.1507718621506,14593.7567890217,0.0,1.0
2025-07-29,100.445,100.45,100.4409,100.45,6780,99.1458365325408,99.1507718621506,99.1417895622607,99.1507718621506,6868.84214019902,0.0,1.0
2025-07-30,100.455,100.46,100.45,100.45,7353,99.1557071917605,99.1606425213704,99.1507718621506,99.1507718621506,7449.35048036629,0.0,1.0
2025-07-31,100.47,100.47,100.46,100.47,2996,99.1705131805901,99.1705131805901,99.1606425213704,99.1705131805901,3035.25826726199,0.0,1.0
2025-08-01,100.185,100.19,100.18,100.19,8984,99.2060949329454,99.2110460780735,99.2011437878172,99.2110460780735,9072.64861708711,0.321048,1.0
2025-08-04,100.205,100.21,100.2,100.2,2792,99.225899513458,99.2308506585862,99.2209483683298,99.2209483683298,2819.54974832004,0.0,1.0
2025-08-05,100.22,100.22,100.2,100.2,10735,99.2407529488425,99.2407529488425,99.2209483683298,99.2209483683298,10840.9264141173,0.0,1.0
2025-08-06,100.225,100.23,100.22,100.23,4580,99.2457040939706,99.2506552390988,99.2407529488425,99.2506552390988,4625.19263871984,0.0,1.0
2025-08-07,100.24,100.24,100.23,100.235,7376,99.2605575293551,99.2605575293551,99.2506552390988,99.255606384227,7448.78185659334,0.0,1.0
2025-08-08,100.27,100.27,100.26,100.265,6498,99.2902644001241,99.2902644001241,99.2803621098678,99.2853132549959,6562.11828960731,0.0,1.0
2025-08-11,100.29,100.29,100.28,100.28,9238,99.3100689806367,99.3100689806367,99.3001666903804,99.3001666903804,9329.15493373228,0.0,1.0
2025-08-12,100.28,100.3,100.28,100.29,20510,99.3001666903804,99.319971270893,99.3001666903804,99.3100689806367,20712.3801354026,0.0,1.0
2025-08-13,100.29,100.31,100.29,100.3,24123,99.3100689806367,99.3298735611494,99.3100689806367,99.319971270893,24361.0310095718,0.0,1.0
2025-08-14,100.315,100.33,100.3,100.3,4118,99.3348247062775,99.349678141662,99.319971270893,99.319971270893,4158.63390529438,0.0,1.0
2025-08-15,100.335,100.34,100.33,100.34,6346,99.3546292867902,99.3595804319183,99.349678141662,99.3595804319183,6408.61844657556,0.0,1.0
2025-08-18,100.375,100.38,100.35,100.35,11339,99.3942384478155,99.3991895929436,99.3694827221747,99.3694827221747,11450.8863166909,0.0,1.0
2025-08-19,100.38,100.38,100.37,100.38,9062,99.3991895929436,99.3991895929436,99.3892873026873,99.3991895929436,9151.41827337973,0.0,1.0
2025-08-20,100.3843,100.385,100.38,100.3823,2102,99.4034475777538,99.4041407380718,99.3991895929436,99.4014671197026,2122.74125034696,0.0,1.0
2025-08-21,100.4,100.4,100.3894,100.39,5076,99.4189941734563,99.4189941734563,99.4084977457845,99.4090918831999,5126.08686334975,0.0,1.0
2025-08-22,100.41,100.42,100.401,100.41,13358,99.4288964637126,99.4387987539689,99.4199844024819,99.4288964637126,13489.8085738034,0.0,1.0
2025-08-25,100.45,100.45,100.445,100.45,5538,99.4685056247379,99.4685056247379,99.4635544796097,99.4685056247379,5592.6455967752,0.0,1.0
2025-08-26,100.46,100.46,100.43,100.43,2870,99.4784079149942,99.4784079149942,99.4487010442252,99.4487010442252,2898.31940461265,0.0,1.0
2025-08-27,100.4615,100.47,100.455,100.455,13572,99.4798932585326,99.4883102052505,99.473456769866,99.473456769866,13705.9201949139,0.0,1.0
2025-08-28,100.475,100.48,100.47,100.47,10284,99.4932613503786,99.4982124955068,99.4883102052505,99.4883102052505,10385.4762219639,0.0,1.0
2025-08-29,100.5,100.515,100.5,100.51,11541,99.5180170760195,99.5328705114039,99.5180170760195,99.5279193662758,11654.879529141,0.0,1.0
2025-09-02,100.195,100.2,100.19,100.2,30423,99.5659897113952,99.5709583220899,99.5610211007005,99.5709583220899,30615.1979590189,0.353446,1.0
2025-09-03,100.1915,100.2,100.19,100.2,21238,99.5625116839089,99.5709583220899,99.5610211007005,99.5709583220899,21372.1715233094,0.0,1.0
2025-09-04,100.205,100.21,100.2,100.21,6728,99.5759269327847,99.5808955434794,99.5709583220899,99.5808955434794,6770.50428518814,0.0,1.0
2025-09-05,100.24,100.24,100.23,100.24,4512,99.6107072076476,99.6107072076476,99.6007699862582,99.6107072076476,4540.50465736756,0.0,1.0
2025-09-08,100.275,100.28,100.27,100.28,3046,99.6454874825107,99.6504560932054,99.6405188718159,99.6504560932054,3065.24317073173,0.0,1.0
2025-09-09,100.28,100.29,100.27,100.27,17524,99.6504560932054,99.6603933145948,99.6405188718159,99.6405188718159,17634.7082481625,0.0,1.0
2025-09-10,100.29,100.29,100.28,100.29,18081,99.6603933145948,99.6603933145948,99.6504560932054,99.6603933145948,18195.2271076824,0.0,1.0
2025-09-11,100.3,100.3,100.29,100.29,14150,99.6703305359842,99.6703305359842,99.6603933145948,99.6603933145948,14239.3929303526,0.0,1.0
2025-09-12,100.33,100.33,100.31,100.31,15583,99.7001422001525,99.7001422001525,99.6802677573737,99.6802677573737,15681.4459387763,0.0,1.0
2025-09-15,100.35,100.35,100.3401,100.35,9865,99.7200166429314,99.7200166429314,99.7101787937559,99.7200166429314,9927.32235038363,0.0,1.0
2025-09-16,100.35,100.36,100.34,100.36,11466,99.7200166429314,99.7299538643208,99.710079421542,99.7299538643208,11538.4367024327,0.0,1.0
2025-09-17,100.36,100.374,100.36,100.365,33628,99.7299538643208,99.743865974266,99.7299538643208,99.7349224750155,33840.4456156818,0.0,1.0
2025-09-18,100.38,100.38,100.37,100.3701,5931,99.7498283070997,99.7498283070997,99.7398910857103,99.7399904579241,5968.46922048913,0.0,1.0
2025-09-19,100.3985,100.4,100.38,100.38,10085,99.7682121666701,99.7697027498785,99.7498283070997,99.7498283070997,10148.7122051312,0.0,1.0
2025-09-22,100.425,100.4399,100.42,100.43,41826,99.7945458033521,99.8093522632224,99.7895771926574,99.7995144140468,42090.2366575921,0.0,1.0
2025-09-23,100.42,100.43,100.42,100.4299,8543,99.7895771926574,99.7995144140468,99.7895771926574,99.7994150418329,8596.97058685528,0.0,1.0
2025-09-24,100.435,100.44,100.43,100.43,9665,99.8044830247415,99.8094516354363,99.7995144140468,99.7995144140468,9726.05884606769,0.0,1.0
2025-09-25,100.44,100.45,100.44,100.45,9828,99.8094516354363,99.8193888568257,99.8094516354363,99.8193888568257,9890.08860208517,0.0,1.0
2025-09-26,100.465,100.47,100.46,100.46,2830,99.8342946889098,99.8392632996046,99.8293260782151,99.8293260782151,2847.87858607052,0.0,1.0
2025-09-29,100.5,100.5,100.49,100.5,30354,99.8690749637728,99.8690749637728,99.8591377423834,99.8690749637728,30545.7620500299,0.0,1.0
2025-09-30,100.4946,100.5,100.4946,100.5,6060,99.8637088642226,99.8690749637728,99.8637088642226,99.8690749637728,6098.28418077291,0.0,1.0
2025-10-01,100.215,100.22,100.21,100.22,7977,99.8812440850864,99.8862274330924,99.8762607370803,99.8862274330924,8003.65536415423,0.297246,1.0
2025-10-02,100.225,100.23,100.22,100.23,2626,99.8912107810984,99.8961941291045,99.8862274330924,99.8961941291045,2634.7748509802,0.0,1.0
2025-10-03,100.245,100.25,100.2401,100.25,1762,99.9111441731226,99.9161275211286,99.9062604920767,99.9161275211286,1767.88777129745,0.0,1.0
2025-10-06,100.28,100.28,100.272645,100.28,4827,99.9460276091649,99.9460276091649,99.938697104248,99.9460276091649,4843.12955281089,0.0,1.0
2025-10-07,100.28,100.28,100.2729,100.28,8341,99.9460276091649,99.9460276091649,99.9389512549963,99.9460276091649,8368.87168013169,0.0,1.0
2025-10-08,100.3,100.3,100.285,100.3,4082,99.965961001189,99.965961001189,99.9510109571709,99.965961001189,4095.64011489001,0.0,1.0
2025-10-09,100.295,100.3,100.29,100.3,8763,99.960977653183,99.965961001189,99.955994305177,99.965961001189,8792.28180469896,0.0,1.0
2025-10-10,100.325,100.33,100.31,100.31,34459,99.9908777412193,99.9958610892253,99.9759276972011,99.9759276972011,34574.1456930413,0.0,1.0
2025-10-13,100.35,100.37,100.35,100.36,11485,100.015794481249,100.035727873274,100.015794481249,100.025761177262,11523.3774423106,0.0,1.0
2025-10-14,100.36,100.37,100.34,100.34,31760,100.025761177262,100.035727873274,100.005827785237,100.005827785237,31866.12691056,0.0,1.0
2025-10-15,100.36,100.37,100.36,100.36,1560,100.025761177262,100.035727873274,100.025761177262,100.025761177262,1565.21278276051,0.0,1.0
2025-10-16,100.369,100.37,100.36,100.365,9561,100.034731203672,100.035727873274,100.025761177262,100.030744525268,9592.94834357264,0.0,1.0
2025-10-17,100.395,100.4,100.39,100.39,10321,100.060644613304,100.06562796131,100.055661265298,100.055661265298,10355.4879044046,0.0,1.0
2025-10-20,100.43,100.44,100.41,100.41,65391,100.095528049346,100.105494745358,100.075594657322,100.075594657322,65609.5058189057,0.0,1.0
2025-10-21,100.44,100.44,100.4201,100.4298,7451,100.105494745358,100.105494745358,100.085661020294,100.095328715426,7475.89772073628,0.0,1.0
2025-10-22,100.45,100.45,100.435,100.45,23791,100.11546144137,100.11546144137,100.100511397352,100.11546144137,23870.4982786253,0.0,1.0
2025-10-23,100.449,100.45,100.43,100.43,6362,100.114464771769,100.11546144137,100.095528049346,100.095528049346,6383.25879738615,0.0,1.0
2025-10-24,100.46,100.4799,100.46,100.4643,11796,100.125428137382,100.145261862446,100.125428137382,100.129713816668,11835.4166573353,0.0,1.0
2025-10-27,100.505,100.5089,100.5,100.5001,5387,100.170278269437,100.174165280881,100.165294921431,100.165394588391,5405.00080816081,0.0,1.0
2025-10-28,100.505,100.51,100.5,100.505,6069,100.170278269437,100.175261617443,100.165294921431,100.170278269437,6089.27972985482,0.0,1.0
2025-10-29,100.515,100.515,100.51,100.51,3150,100.180244965449,100.180244965449,100.175261617443,100.175261617443,3160.52581134334,0.0,1.0
2025-10-30,100.525,100.5294,100.51,100.515,9995,100.190211661461,100.194597007706,100.175261617443,100.180244965449,10028.3985664688,0.0,1.0
2025-10-31,100.545,100.55,100.5424,100.55,1784,100.210145053485,100.215128401491,100.207553712522,100.215128401491,1789.96128490049,0.0,1.0
2025-11-03,100.235,100.26,100.22,100.26,27814,100.235,100.26,100.22,100.26,27814,0.334938,1.0
2025-11-04,100.23,100.25,100.23,100.25,19942,100.23,100.25,100.23,100.25,19942,0.0,1.0
2025-11-05,100.255,100.26,100.25,100.26,13603,100.255,100.26,100.25,100.26,13603,0.0,1.0
2025-11-06,100.265,100.27,100.25,100.27,13720,100.265,100.27,100.25,100.27,13720,0.0,1.0
2025-11-07,100.28,100.28,100.27,100.27,24072,100.28,100.28,100.27,100.27,24072,0.0,1.0
2025-11-10,100.315,100.33,100.31,100.33,8475,100.315,100.33,100.31,100.33,8475,0.0,1.0
2025-11-11,100.33,100.33,100.3112,100.33,6813,100.33,100.33,100.3112,100.33,6813,0.0,1.0
2025-11-12,100.335,100.34,100.33,100.34,27121,100.335,100.34,100.33,100.34,27121,0.0,1.0
2025-11-13,100.34,100.34,100.333,100.3399,14889,100.34,100.34,100.333,100.3399,14889,0.0,1.0
2025-11-14,100.35,100.36,100.35,100.36,15926,100.35,100.36,100.35,100.36,15926,0.0,1.0
2025-11-17,100.39,100.39,100.375,100.38,14474,100.39,100.39,100.375,100.38,14474,0.0,1.0
2025-11-18,100.385,100.39,100.38,100.39,7344,100.385,100.39,100.38,100.39,7344,0.0,1.0
2025-11-19,100.395,100.3975,100.3914,100.3914,3310,100.395,100.3975,100.3914,100.3914,3310,0.0,1.0
2025-11-20,100.405,100.4066,100.4,100.4,19167,100.405,100.4066,100.4,100.4,19167,0.0,1.0
2025-11-21,100.43,100.43,100.42,100.4228,13344,100.43,100.43,100.42,100.4228,13344,0.0,1.0
2025-11-24,100.455,100.47,100.4503,100.47,19577,100.455,100.47,100.4503,100.47,19577,0.0,1.0
2025-11-25,100.465,100.47,100.46,100.47,8827,100.465,100.47,100.46,100.47,8827,0.0,1.0
2025-11-26,100.475,100.48,100.471,100.4766,3872,100.475,100.48,100.471,100.4766,3872,0.0,1.0