etfs_us/AFOS.csv

Date,Open,High,Low,Close,Adj Close,Volume,Dividends,Stock Splits,Capital Gains,Repaired?,daily_return,log_return,cumulative_return,rolling_high_252,drawdown,rolling_vol_252
2025-06-26,25.149999618530273,25.32699966430664,25.040000915527344,25.32699966430664,25.252504348754883,200,0.0,0.0,0.0,False,,,0.0,25.252504348754883,0.0,
2025-06-27,25.530000686645508,25.530000686645508,25.530000686645508,25.530000686645508,25.45490837097168,100,0.0,0.0,0.0,False,0.008015205914686963,0.00798325476822026,0.008015205914686963,25.45490837097168,0.0,
2025-06-30,25.600000381469727,25.600000381469727,25.600000381469727,25.600000381469727,25.524702072143555,100,0.0,0.0,0.0,False,0.0027418563113534855,0.002738104280126334,0.010779038768964355,25.524702072143555,0.0,
2025-07-01,25.433000564575195,25.433000564575195,25.433000564575195,25.433000564575195,25.358192443847656,100,0.0,0.0,0.0,False,-0.006523470002716247,-0.006544840825135239,0.004185252030180608,25.524702072143555,-0.006523470002716247,
2025-07-02,25.639999389648438,25.739999771118164,25.639999389648438,25.739999771118164,25.664289474487305,81400,0.0,0.0,0.0,False,0.012070932552367797,0.011998659863891443,0.016306704477519363,25.664289474487305,0.0,
2025-07-03,26.0,26.0,25.97800064086914,25.97800064086914,25.90159034729004,100,0.0,0.0,0.0,False,0.00924634492759413,0.009203859171498291,0.02570382681934502,25.90159034729004,0.0,
2025-07-07,25.812999725341797,25.812999725341797,25.812999725341797,25.812999725341797,25.73707389831543,100,0.0,0.0,0.0,False,-0.006351596437468299,-0.0063718536487641485,0.01918897004702158,25.90159034729004,-0.006351596437468299,
2025-07-08,25.760000228881836,25.850000381469727,25.760000228881836,25.788000106811523,25.712148666381836,2500,0.0,0.0,0.0,False,-0.0009684563222716047,-0.0009689255790899641,0.018201930045389947,25.90159034729004,-0.00731390151601341,
2025-07-09,26.040000915527344,26.040000915527344,26.040000915527344,26.040000915527344,25.963407516479492,100,0.0,0.0,0.0,False,0.00977198962862924,0.009724552524217923,0.028151788745643724,25.963407516479492,0.0,
2025-07-10,25.993000030517578,26.15999984741211,25.989999771118164,26.13800048828125,26.061119079589844,4900,0.0,0.0,0.0,False,0.0037634337114005323,0.0037563697124644046,0.032021169847845865,26.061119079589844,0.0,
2025-07-11,26.225000381469727,26.27400016784668,26.219999313354492,26.27400016784668,26.196718215942383,1300,0.0,0.0,0.0,False,0.005203120247385451,0.005189630788516407,0.03739090009241153,26.196718215942383,0.0,
2025-07-14,26.298999786376953,26.329999923706055,26.298999786376953,26.32900047302246,26.251556396484375,2900,0.0,0.0,0.0,False,0.002093322533378128,0.0020911345866172085,0.03956249383949628,26.251556396484375,0.0,
2025-07-15,26.290000915527344,26.290000915527344,26.222999572753906,26.222999572753906,26.1458683013916,300,0.0,0.0,0.0,False,-0.004025974441154601,-0.004034100493774811,0.03537724180931545,26.251556396484375,-0.004025974441154601,
2025-07-16,26.170000076293945,26.246000289916992,26.170000076293945,26.246000289916992,26.168800354003906,300,0.0,0.0,0.0,False,0.0008770813173217817,0.0008766969062599369,0.03628535184448656,26.251556396484375,-0.0031524242307992,
2025-07-17,26.420000076293945,26.57200050354004,26.360000610351562,26.57200050354004,26.49384307861328,1900,0.0,0.0,0.0,False,0.01242100211749464,0.012344494354630472,0.04915705439407558,26.49384307861328,0.0,
2025-07-18,26.670000076293945,26.670000076293945,26.58300018310547,26.58300018310547,26.504810333251953,300,0.0,0.0,0.0,False,0.0004139548424941797,0.000413869186825938,0.049591358037278876,26.504810333251953,0.0,
2025-07-21,26.718000411987305,26.729999542236328,26.5049991607666,26.5049991607666,26.427038192749023,700,0.0,0.0,0.0,False,-0.002934265121126267,-0.0029385785168576832,0.046511578723954505,26.504810333251953,-0.002934265121126267,
2025-07-22,26.209999084472656,26.309999465942383,26.209999084472656,26.27199935913086,26.19472312927246,300,0.0,0.0,0.0,False,-0.008790809692033719,-0.008829676809495791,0.03731189459488249,26.504810333251953,-0.011699280246894261,
2025-07-23,26.80299949645996,26.80299949645996,26.80299949645996,26.80299949645996,26.72416114807129,100,0.0,0.0,0.0,False,0.020211628738582954,0.020010084930829918,0.05827765749455027,26.72416114807129,0.0,
2025-07-24,26.969999313354492,26.969999313354492,26.888999938964844,26.888999938964844,26.80990982055664,800,0.0,0.0,0.0,False,0.0032086572151035497,0.003203520459666736,0.06167330773585311,26.80990982055664,0.0,
2025-07-25,27.09000015258789,27.152000427246094,27.06999969482422,27.152000427246094,27.07213592529297,1500,0.0,0.0,0.0,False,0.009780939454532067,0.00973341569960095,0.07205747007931018,27.07213592529297,0.0,0.11818521602292725
2025-07-28,27.18000030517578,27.18000030517578,27.121000289916992,27.121000289916992,27.041227340698242,500,0.0,0.0,0.0,False,-0.001141712079165802,-0.0011423643289031906,0.07083348911616061,27.07213592529297,-0.001141712079165802,0.11631490928960782
2025-07-29,27.172000885009766,27.172000885009766,26.98200035095215,26.98200035095215,26.90263557434082,1500,0.0,0.0,0.0,False,-0.005125202514341343,-0.005138381413718263,0.06534525062530161,27.07213592529297,-0.006261063087888319,0.11702995698174976
2025-07-30,27.1200008392334,27.170000076293945,26.93000030517578,27.042999267578125,26.963455200195312,700,0.0,0.0,0.0,False,0.0022607311349265302,0.0022581795272366536,0.06775370980283624,27.07213592529297,-0.00401448653322245,0.11435927416312047
2025-07-31,27.280000686645508,27.280000686645508,27.086000442504883,27.086000442504883,27.006330490112305,200,0.0,0.0,0.0,False,0.0015901259537642876,0.001588863042105021,0.06945157268902191,27.07213592529297,-0.0024307441186856016,0.11192353449891308
2025-08-01,26.6299991607666,26.724000930786133,26.6299991607666,26.724000930786133,26.645395278930664,100,0.0,0.0,0.0,False,-0.013364837230063098,-0.013454950466965966,0.05515852649459818,27.07213592529297,-0.015763094849254533,0.12102529373923519
2025-08-04,27.079999923706055,27.143999099731445,27.079999923706055,27.143999099731445,27.064159393310547,200,0.0,0.0,0.0,False,0.015716190733751745,0.015593970304668397,0.07174159915133171,27.07213592529297,-0.00029463992070788425,0.12584804823993817
2025-08-05,27.100000381469727,27.100000381469727,26.988000869750977,26.988000869750977,26.908618927001953,100,0.0,0.0,0.0,False,-0.005747101324973691,-0.005763679459787523,0.06558219158681977,27.07213592529297,-0.006040047920202851,0.12607264787552874
2025-08-06,26.989999771118164,26.989999771118164,26.93000030517578,26.94300079345703,26.863752365112305,5800,0.0,0.0,0.0,False,-0.0016673676940226478,-0.001668759298629018,0.06380547426524208,27.07213592529297,-0.007697344633452952,0.12431202008189854
2025-08-07,27.06999969482422,27.104000091552734,27.030000686645508,27.104000091552734,27.024276733398438,200,0.0,0.0,0.0,False,0.005975500596655525,0.005957718097358818,0.07016224451143938,27.07213592529297,-0.0017678395242474165,0.12256738514282355
2025-08-08,27.34000015258789,27.417999267578125,27.34000015258789,27.417999267578125,27.337352752685547,100,0.0,0.0,0.0,False,0.011584991612382023,0.011518399416921895,0.0825600651379923,27.337352752685547,0.0,0.12336157989892257
2025-08-11,27.510000228881836,27.510000228881836,27.3700008392334,27.3700008392334,27.28949546813965,200,0.0,0.0,0.0,False,-0.0017506188320007832,-0.0017521529558537758,0.08066491510118978,27.337352752685547,-0.0017506188320007832,0.12194326958042226
2025-08-12,27.670000076293945,27.798999786376953,27.670000076293945,27.798999786376953,27.71723175048828,200,0.0,0.0,0.0,False,0.015674026764181503,0.015552457877156336,0.09760328590359779,27.71723175048828,0.0,0.125499671732499
2025-08-13,27.979999542236328,27.979999542236328,27.65999984741211,27.773000717163086,27.69131088256836,2400,0.0,0.0,0.0,False,-0.0009351896377409741,-0.0009356272003942201,0.09657681868427037,27.71723175048828,-0.0009351896377409741,0.12398761133451867
2025-08-14,27.766000747680664,27.766000747680664,27.766000747680664,27.766000747680664,27.684329986572266,100,0.0,0.0,0.0,False,-0.00025209698542971726,-0.0002521287672162559,0.09630037497398791,27.71723175048828,-0.001187050864682293,0.12238200832606236
2025-08-15,27.665000915527344,27.665000915527344,27.665000915527344,27.665000915527344,27.583627700805664,100,0.0,0.0,0.0,False,-0.003637519340921158,-0.003644151201631146,0.09231256115656095,27.71723175048828,-0.004820252285124504,0.12177590725143751
2025-08-18,27.71500015258789,27.71500015258789,27.71500015258789,27.71500015258789,27.633480072021484,100,0.0,0.0,0.0,False,0.001807317433245581,0.0018056862002348338,0.09428671669089228,27.71723175048828,-0.0030216465778665214,0.12003992013922372
2025-08-19,27.56599998474121,27.56599998474121,27.364999771118164,27.364999771118164,27.284509658813477,400,0.0,0.0,0.0,False,-0.012628536554153968,-0.012708954278019822,0.08046747688843614,27.71723175048828,-0.015612024157758198,0.12480012306408862
2025-08-20,27.0,27.27899932861328,27.0,27.27899932861328,27.198760986328125,1000,0.0,0.0,0.0,False,-0.0031427602532579924,-0.0031477090956662864,0.0770718266471333,27.71723175048828,-0.018705719562020162,0.12384694728716063
2025-08-21,27.256999969482422,27.256999969482422,27.256999969482422,27.256999969482422,27.17682647705078,100,0.0,0.0,0.0,False,-0.0008064525177587933,-0.0008067778755259808,0.07620321936072671,27.71723175048828,-0.019497086805141728,0.12241238893189163
2025-08-22,27.70800018310547,27.70800018310547,27.70800018310547,27.70800018310547,27.626501083374023,100,0.0,0.0,0.0,False,0.016546251517003396,0.016410853805689605,0.09401034851167811,27.71723175048828,-0.0032734389902649985,0.1262912108810318
2025-08-25,27.690000534057617,27.690000534057617,27.690000534057617,27.690000534057617,27.60855484008789,100,0.0,0.0,0.0,False,-0.0006496024680060497,-0.0006498135511076222,0.09329967668926087,27.71723175048828,-0.003920915024224092,0.12491383901143674
2025-08-26,28.07200050354004,28.07200050354004,28.07200050354004,28.07200050354004,27.989429473876953,100,0.0,0.0,0.0,False,0.013795529537679041,0.013701237436682574,0.10838232467256259,27.989429473876953,0.0,0.12660375016287487
2025-08-27,28.1200008392334,28.1200008392334,28.1200008392334,28.1200008392334,28.037288665771484,100,0.0,0.0,0.0,False,0.0017099023736513175,0.0017084421549049724,0.1102775502404334,28.037288665771484,0.0,0.1251015180372337
2025-08-28,28.327999114990234,28.327999114990234,28.327999114990234,28.327999114990234,28.24467658996582,100,0.0,0.0,0.0,False,0.007396860897163737,0.007369638280448359,0.11849011883680571,28.24467658996582,0.0,0.12420015573598407
2025-08-29,28.024999618530273,28.024999618530273,28.024999618530273,28.024999618530273,27.942567825317383,100,0.0,0.0,0.0,False,-0.010696131134167897,-0.010753745950173227,0.1065266018534563,28.24467658996582,-0.010696131134167897,0.1267352906212684
2025-09-02,27.889999389648438,27.889999389648438,27.889999389648438,27.889999389648438,27.807964324951172,100,0.0,0.0,0.0,False,-0.004817148560135265,-0.004828788415914477,0.10119629882658665,28.24467658996582,-0.015461754841611275,0.12641629140660093
2025-09-03,28.1200008392334,28.1200008392334,28.073999404907227,28.073999404907227,27.991422653198242,900,0.0,0.0,0.0,False,0.006597330394388479,0.006575663254865702,0.10846125463902334,28.24467658996582,-0.008966430752389898,0.12546206649526084
2025-09-04,28.319000244140625,28.319000244140625,28.319000244140625,28.319000244140625,28.23570442199707,100,0.0,0.0,0.0,False,0.00872702226769162,0.008689161921465778,0.11813482069113146,28.24467658996582,-0.0003176587255361296,0.12501142037959434
2025-09-05,28.389999389648438,28.389999389648438,28.389999389648438,28.389999389648438,28.306493759155273,100,0.0,0.0,0.0,False,0.0025070859256854927,0.002503948428655075,0.12093808076310508,28.306493759155273,0.0,0.12370281845989284
2025-09-08,28.44499969482422,28.44499969482422,28.44499969482422,28.44499969482422,28.361331939697266,100,0.0,0.0,0.0,False,0.001937300359718952,0.001935426213509449,0.12310967451019006,28.361331939697266,0.0,0.12243775528452616
2025-09-09,28.525999069213867,28.525999069213867,28.525999069213867,28.525999069213867,28.442092895507812,200,0.0,0.0,0.0,False,0.002847572743842397,0.002843526088852781,0.12630781100767097,28.442092895507812,0.0,0.12121216388955212
2025-09-10,28.8439998626709,28.8439998626709,28.8439998626709,28.8439998626709,28.759159088134766,100,0.0,0.0,0.0,False,0.01114777993981697,0.011086101403538301,0.13886364262928153,28.759159088134766,0.0,0.1215658370804902
2025-09-11,29.20199966430664,29.20199966430664,29.20199966430664,29.20199966430664,29.116106033325195,100,0.0,0.0,0.0,False,0.012411591872228733,0.012335199516831133,0.1529987533597159,29.116106033325195,0.0,0.1223033511007824
2025-09-12,29.270000457763672,29.270000457763672,29.195999145507812,29.195999145507812,29.110122680664062,2000,0.0,0.0,0.0,False,-0.00020549975516248598,-0.0002055208731303796,0.15276181239819775,29.116106033325195,-0.00020549975516248598,0.12130864766198442
2025-09-15,29.450000762939453,29.503999710083008,29.450000762939453,29.503999710083008,29.417217254638672,400,0.0,0.0,0.0,False,0.010549408442671826,0.010494151710917365,0.16492276759430102,29.417217254638672,0.0,0.12135948057213629
2025-09-16,29.538000106811523,29.538000106811523,29.538000106811523,29.538000106811523,29.45111846923828,100,0.0,0.0,0.0,False,0.0011524276516761134,0.0011517641166650752,0.1662652568037437,29.45111846923828,0.0,0.12030242517309819
2025-09-17,29.65999984741211,29.65999984741211,29.457000732421875,29.457000732421875,29.370357513427734,400,0.0,0.0,0.0,False,-0.002742203352816719,-0.002745970080094826,0.1630671203062628,29.45111846923828,-0.002742203352816719,0.11978720737752839
2025-09-18,29.829999923706055,29.972999572753906,29.829999923706055,29.972999572753906,29.884838104248047,800,0.0,0.0,0.0,False,0.01751700130259226,0.017365347091917508,0.18344056856766988,29.884838104248047,0.0,0.12269266887873466
2025-09-19,30.209999084472656,30.209999084472656,30.06599998474121,30.06599998474121,29.977563858032227,300,0.0,0.0,0.0,False,0.003102769152060425,0.003097965497710334,0.1871125114571186,29.977563858032227,0.0,0.1216308550868391
2025-09-22,30.149999618530273,30.464000701904297,30.118000030517578,30.464000701904297,30.3743953704834,2200,0.0,0.0,0.0,False,0.013237617116937495,0.013150765496200983,0.20282705235851406,30.3743953704834,0.0,0.12242824745966983
2025-09-23,30.610000610351562,30.610000610351562,30.24799919128418,30.24799919128418,30.159029006958008,200,0.0,0.0,0.0,False,-0.007090391788824757,-0.007115648072121706,0.194298537303095,30.3743953704834,-0.007090391788824757,0.12316189665456077
2025-09-24,29.979999542236328,29.979999542236328,29.871000289916992,29.871000289916992,29.783138275146484,200,0.0,0.0,0.0,False,-0.012463621813712966,-0.01254194421572949,0.17941325200147862,30.3743953704834,-0.019465641640770692,0.12603628674946232
2025-09-25,29.683000564575195,29.683000564575195,29.618999481201172,29.618999481201172,29.531879425048828,1300,0.0,0.0,0.0,False,-0.008436278533727526,-0.008472065345289086,0.16946339330122484,30.3743953704834,-0.027737702599778924,0.12698285645644042
2025-09-26,29.891000747680664,29.891000747680664,29.891000747680664,29.891000747680664,29.80307960510254,200,0.0,0.0,0.0,False,0.009183302428889206,0.009141392294034427,0.1802029293214249,30.3743953704834,-0.018809123882546186,0.1266631688627324
2025-09-29,30.280000686645508,30.280000686645508,30.19700050354004,30.22599983215332,30.137094497680664,5400,0.0,0.0,0.0,False,0.011207395242501583,0.011145057716883712,0.19342993001668818,30.3743953704834,-0.007812529925561362,0.12680120644064924
2025-09-30,30.34000015258789,30.64299964904785,30.34000015258789,30.64299964904785,30.552867889404297,1100,0.0,0.0,0.0,False,0.013796067559055158,0.013701768136629138,0.20989456995819689,30.552867889404297,0.0,0.12765812728682074
2025-10-01,30.950000762939453,31.243999481201172,30.950000762939453,31.243999481201172,31.152099609375,3600,0.0,0.0,0.0,False,0.019612945080632382,0.019423089673664233,0.23362416571214228,31.152099609375,0.0,0.13075703849870507
2025-10-02,31.670000076293945,31.670000076293945,31.31999969482422,31.3439998626709,31.251806259155273,1400,0.0,0.0,0.0,False,0.0032006397973338707,0.0031955286528288595,0.23757255231187346,31.251806259155273,0.0,0.12977758303641118
2025-10-03,31.5,31.670000076293945,31.389999389648438,31.437999725341797,31.345529556274414,9800,0.0,0.0,0.0,False,0.002998972166342595,0.0029944842198941454,0.24128399795008626,31.345529556274414,0.0,0.12882022773949167
2025-10-06,31.79400062561035,31.79400062561035,31.628000259399414,31.628000259399414,31.534971237182617,2000,0.0,0.0,0.0,False,0.006043658652124639,0.006025468998419456,0.2487858947240411,31.534971237182617,0.0,0.12799953706644912
2025-10-07,31.638999938964844,31.638999938964844,31.107999801635742,31.249000549316406,31.157085418701172,3500,0.0,0.0,0.0,False,-0.01198307160768497,-0.012055447380735688,0.23382160392489593,31.534971237182617,-0.01198307160768497,0.13026588308918116
2025-10-08,31.43000030517578,31.690000534057617,31.43000030517578,31.628999710083008,31.535966873168945,2400,0.0,0.0,0.0,False,0.01216036254278019,0.01208701932230637,0.24882532194173712,31.535966873168945,0.0,0.13047640351190923
2025-10-09,31.649999618530273,31.649999618530273,31.402000427246094,31.402000427246094,31.309635162353516,300,0.0,0.0,0.0,False,-0.007176939008265992,-0.007202817126484675,0.23986257877418304,31.535966873168945,-0.007176939008265992,0.1309730909155337
2025-10-10,31.56999969482422,31.56999969482422,30.489999771118164,30.489999771118164,30.400318145751953,900,0.0,0.0,0.0,False,-0.029042721573930064,-0.029472809160203374,0.20385359510890955,31.535966873168945,-0.0360112227408258,0.1428695631914749
2025-10-13,31.110000610351562,31.260000228881836,31.110000610351562,31.18600082397461,31.094270706176758,400,0.0,0.0,0.0,False,0.02282714796265295,0.022570506869747875,0.23133413924983226,31.535966873168945,-0.014006108287993757,0.14668794276856545
2025-10-14,30.989999771118164,31.27400016784668,30.989999771118164,31.065000534057617,30.9736270904541,1000,0.0,0.0,0.0,False,-0.003879930706935375,-0.0038874771642259873,0.226556648112459,31.535966873168945,-0.017831696265297903,0.1462167012496956
2025-10-15,31.334999084472656,31.37299919128418,31.334999084472656,31.37299919128418,31.280719757080078,200,0.0,0.0,0.0,False,0.009914649831908706,0.00986582216548745,0.23871752777749378,31.535966873168945,-0.00809384145776848,0.14583153997397375
2025-10-16,31.299999237060547,31.371999740600586,31.260000228881836,31.371999740600586,31.279722213745117,1700,0.0,0.0,0.0,False,-3.189003778392152e-05,-3.189054628198716e-05,0.23867802502872926,31.535966873168945,-0.008125473382642467,0.1449725055353001
2025-10-17,31.107999801635742,31.236000061035156,31.107999801635742,31.236000061035156,31.144123077392578,6400,0.0,0.0,0.0,False,-0.004335049250947409,-0.004344472821240399,0.23330829478416337,31.535966873168945,-0.012425298306288801,0.14460108654345522
2025-10-20,31.56999969482422,31.56999969482422,31.52899932861328,31.52899932861328,31.436260223388672,1100,0.0,0.0,0.0,False,0.009380169262436455,0.009336448666481789,0.24487693534200572,31.535966873168945,-0.003161680445101678,0.14417146611242515
2025-10-21,31.39900016784668,31.459999084472656,31.39900016784668,31.459999084472656,31.367464065551758,700,0.0,0.0,0.0,False,-0.0021884332725343736,-0.002190831392016997,0.24215260523649262,31.535966873168945,-0.005343194590952893,0.14353559582664885
2025-10-22,31.18199920654297,31.187000274658203,31.18199920654297,31.187000274658203,31.09526824951172,300,0.0,0.0,0.0,False,-0.008677648134742588,-0.008715518164342555,0.23137364199859656,31.535966873168945,-0.01397447636311977,0.14403962361598083
2025-10-23,31.649999618530273,31.68000030517578,31.649999618530273,31.68000030517578,31.586816787719727,800,0.0,0.0,0.0,False,0.01580782433725192,0.015684181990951725,0.25083898022483253,31.586816787719727,0.0,0.14500166615871887
2025-10-24,32.04399871826172,32.04399871826172,32.04399871826172,32.04399871826172,31.949745178222656,100,0.0,0.0,0.0,False,0.011489869110331785,0.011424361866491008,0.2652109563857168,31.949745178222656,0.0,0.14491988262573027
2025-10-27,32.560001373291016,32.560001373291016,32.119998931884766,32.244998931884766,32.15015411376953,2200,0.0,0.0,0.0,False,0.006272630170567783,0.00625303910825072,0.2731471568028747,32.15015411376953,0.0,0.1441754897859817
2025-10-28,32.340999603271484,32.340999603271484,32.323001861572266,32.323001861572266,32.227928161621094,1500,0.0,0.0,0.0,False,0.002419087870507264,0.002416166587722631,0.2762270116472674,32.227928161621094,0.0,0.14332711655718042
2025-10-29,32.7400016784668,32.970001220703125,32.7400016784668,32.808998107910156,32.712493896484375,3900,0.0,0.0,0.0,False,0.015035584429542448,0.014923670430487358,0.2954158306321526,32.712493896484375,0.0,0.14398525640305623
2025-10-30,32.93000030517578,32.93000030517578,32.60499954223633,32.60499954223633,32.509098052978516,2600,0.0,0.0,0.0,False,-0.006217680747590992,-0.006237091024293594,0.2873613485619064,32.712493896484375,-0.006217680747590992,0.14400636361873959
2025-10-31,32.970001220703125,32.970001220703125,32.816001892089844,32.816001892089844,32.719478607177734,1500,0.0,0.0,0.0,False,0.00647143620706947,0.006450586367705334,0.29569242540457163,32.719478607177734,0.0,0.14331079994306858
2025-11-03,33.099998474121094,33.130001068115234,32.869998931884766,33.040000915527344,32.94281768798828,6200,0.0,0.0,0.0,False,0.006825875298683837,0.006802684483816187,0.3045366603258324,32.94281768798828,0.0,0.14265052847111168
2025-11-04,32.446998596191406,32.529998779296875,32.277000427246094,32.277000427246094,32.18206024169922,7000,0.0,0.0,0.0,False,-0.023093271908142032,-0.02336409916110562,0.27441064051478836,32.94281768798828,-0.023093271908142032,0.1483517966794335
2025-11-05,32.189998626708984,32.83000183105469,32.189998626708984,32.553001403808594,32.457252502441406,2400,0.0,0.0,0.0,False,0.00855110762565836,0.008514754000344385,0.28530826306111456,32.94281768798828,-0.014739637335998812,0.147850656941827
2025-11-06,32.76100158691406,32.85100173950195,32.38100051879883,32.42100143432617,32.32563781738281,3400,0.0,0.0,0.0,False,-0.004055016210897544,-0.0040632600827025835,0.2800963172184012,32.94281768798828,-0.01873488407855617,0.14747409847103368
2025-11-07,32.209999084472656,32.4630012512207,32.05699920654297,32.4630012512207,32.367515563964844,2300,0.0,0.0,0.0,False,0.001295496374073446,0.001294657942690917,0.2817546773558224,32.94281768798828,-0.017463658678875116,0.14669714683153193
2025-11-10,33.130001068115234,33.27199935913086,33.0,33.24100112915039,33.143226623535156,4900,0.0,0.0,0.0,False,0.023965727552902383,0.02368305687059155,0.3124728607429903,33.143226623535156,0.0,0.1499741449586579
2025-11-11,33.06999969482422,33.18000030517578,32.900001525878906,33.06999969482422,32.97272872924805,3100,0.0,0.0,0.0,False,-0.0051442756682609225,-0.005157553008777018,0.30572113854021743,33.143226623535156,-0.0051442756682609225,0.1497524328593527
2025-11-12,33.38999938964844,33.38999938964844,33.11600112915039,33.11600112915039,33.018592834472656,5700,0.0,0.0,0.0,False,0.0013909708717534386,0.001390004367919048,0.30753735861055964,33.143226623535156,-0.003760460334118365,0.14898840016527978
2025-11-13,32.720001220703125,32.959999084472656,32.27000045776367,32.37099838256836,32.27578353881836,6200,0.0,0.0,0.0,False,-0.022496697523668452,-0.02275360863591252,0.2781220861530014,33.143226623535156,-0.02617255991910039,0.1536741706593785
2025-11-14,32.459999084472656,32.81999969482422,32.426998138427734,32.426998138427734,32.33161926269531,2100,0.0,0.0,0.0,False,0.0017299571925124546,0.0017284625401099967,0.2803331826488509,33.143226623535156,-0.02448788013486647,0.1528937544875491
2025-11-17,32.81999969482422,32.81999969482422,32.130001068115234,32.28200149536133,32.187049865722656,3800,0.0,0.0,0.0,False,-0.004471455506079858,-0.004481482364182065,0.274608229789679,33.143226623535156,-0.028849839174485026,0.15252685779824215
2025-11-18,32.22999954223633,32.22999954223633,31.968000411987305,31.968000411987305,31.87397003173828,300,0.0,0.0,0.0,False,-0.009726888151926794,-0.009774503345176428,0.2622102581009895,33.143226623535156,-0.03829610816756057,0.15298130062350712
2025-11-19,31.940000534057617,32.2599983215332,31.886999130249023,32.20000076293945,32.105289459228516,4400,0.0,0.0,0.0,False,0.007257314581770036,0.007231106995709433,0.27137051501236553,33.143226623535156,-0.03131672049001999,0.152417047373641
2025-11-20,32.7599983215332,32.7599983215332,31.231000900268555,31.231000900268555,31.13913917541504,4700,0.0,0.0,0.0,False,-0.0300931809084114,-0.03055527489121078,0.23311093210247824,33.143226623535156,-0.0604674816632671,0.15995845051462315
2025-11-21,30.950000762939453,31.639999389648438,30.861000061035156,31.524999618530273,31.432273864746094,2100,0.0,0.0,0.0,False,0.009413705615937129,0.009369672814742868,0.24471907540908489,33.143226623535156,-0.051622999119045,0.15958812745367892
2025-11-24,32.367000579833984,32.439998626708984,32.31999969482422,32.34199905395508,32.24686813354492,4800,0.0,0.0,0.0,False,0.025915855540838306,0.025585731241965625,0.27697703515631256,33.143226623535156,-0.027044997765960588,0.1630282573041004
2025-11-25,32.29999923706055,32.65999984741211,32.29999923706055,32.6349983215332,32.539005279541016,12900,0.0,0.0,0.0,False,0.009059395932226932,0.00901860577592284,0.2885456757141549,33.143226623535156,-0.01823061317648178,0.16257625610307389
2025-11-26,33.119998931884766,33.20000076293945,33.071998596191406,33.071998596191406,32.9747200012207,1300,0.0,0.0,0.0,False,0.013390536002452658,0.013301675159199597,0.3057999929756099,33.143226623535156,-0.005084194856115665,0.16267688473854477
2025-11-28,33.21799850463867,33.36000061035156,33.20000076293945,33.340999603271484,33.2429313659668,7300,0.0,0.0,0.0,False,0.00813384813384821,0.00810094668098827,0.31642117181165363,33.2429313659668,0.0,0.1621395302439661
2025-12-01,33.279998779296875,33.290000915527344,33.060001373291016,33.125,33.02756881713867,10800,0.0,0.0,0.0,False,-0.006478446393828219,-0.0064995226043807605,0.30789280781837136,33.2429313659668,-0.006478446393828219,0.16197646256010845
2025-12-02,33.369998931884766,33.369998931884766,33.11000061035156,33.17900085449219,33.0814094543457,3800,0.0,0.0,0.0,False,0.0016301725841560977,0.0016288452951067239,0.3100248988166918,33.2429313659668,-0.004858834795371081,0.16123732914342206
2025-12-03,33.0,33.220001220703125,32.90999984741211,33.14400100708008,33.046512603759766,1100,0.0,0.0,0.0,False,-0.0010548779862024071,-0.0010554347615731217,0.3086429823895531,33.2429313659668,-0.005908587303709356,0.16059256893193993
2025-12-04,33.01300048828125,33.356998443603516,33.01300048828125,33.356998443603516,33.25888442993164,5400,0.0,0.0,0.0,False,0.00642645197447278,0.0064058903770459995,0.31705291366761035,33.25888442993164,0.0,0.1599772680995392
2025-12-05,33.619998931884766,33.619998931884766,33.595001220703125,33.595001220703125,33.496185302734375,400,0.0,0.0,0.0,False,0.007134961886730462,0.007109628476734431,0.326450036009436,33.496185302734375,0.0,0.15941102403262936
2025-12-08,33.84000015258789,33.84000015258789,33.70500183105469,33.71200180053711,33.61284255981445,1200,0.0,0.0,0.0,False,0.0034827027622921225,0.0034766521971705358,0.33106966721388864,33.61284255981445,0.0,0.15871011480369263
2025-12-09,33.7400016784668,33.849998474121094,33.73500061035156,33.73500061035156,33.635772705078125,5400,0.0,0.0,0.0,False,0.0006821840557778014,0.0006819514740045299,0.33197770171799146,33.635772705078125,0.0,0.15803696861952182
2025-12-10,33.779998779296875,34.439998626708984,33.7400016784668,34.41600036621094,34.31476974487305,3100,0.0,0.0,0.0,False,0.020186753125859047,0.019985701836875088,0.35886600675172176,34.31476974487305,0.0,0.15948236715981592
2025-12-11,34.40999984741211,34.652000427246094,34.08000183105469,34.608001708984375,34.50620651245117,5600,0.0,0.0,0.0,False,0.005578844590869769,0.005563340474029041,0.3664469090232054,34.50620651245117,0.0,0.15884976507742254
2025-12-12,34.650001525878906,34.650001525878906,33.75,33.922000885009766,33.82222366333008,2500,0.0,0.0,0.0,False,-0.01982202386907661,-0.020021115509449287,0.3393611657767215,34.50620651245117,-0.01982202386907661,0.1615640201816621
2025-12-15,34.029998779296875,34.06999969482422,33.89699935913086,33.89699935913086,33.79729461669922,5000,0.0,0.0,0.0,False,-0.0007370611370501878,-0.000737332900155617,0.3383739747129533,34.50620651245117,-0.020544474962675197,0.16094823371499523
2025-12-16,33.70000076293945,33.79899978637695,33.63999938964844,33.79899978637695,33.6995849609375,2700,0.0,0.0,0.0,False,-0.002891049620091235,-0.0028952367761754328,0.3345046691418194,34.50620651245117,-0.02337612948623058,0.1604610754003841
2025-12-17,33.75,33.75,32.95000076293945,32.97800064086914,32.88100051879883,2600,0.0,0.0,0.0,False,-0.024290638685536492,-0.024590522454421677,0.3020886983995341,34.50620651245117,-0.04709894705655071,0.16438775318992657
2025-12-18,33.75,33.88999938964844,33.58000183105469,33.595001220703125,33.496185302734375,4200,0.0,0.0,0.0,False,0.018709430194614463,0.018536561658123007,0.3264500360094367,34.50620651245117,-0.029270711324130727,0.16540997729676943
2025-12-19,34.11000061035156,34.33000183105469,34.040000915527344,34.21799850463867,34.11735153198242,8400,0.0,0.0,0.0,False,0.018544387178242028,0.018374536666120465,0.35104823904978866,34.50620651245117,-0.011269131549665912,0.16634912085144907
2025-12-22,34.599998474121094,34.720001220703125,34.43000030517578,34.678001403808594,34.57600021362305,5000,0.0,0.0,0.0,False,0.013443267459101405,0.013353708489777157,0.36921074187748304,34.57600021362305,0.0,0.16640391374210087
2025-12-23,34.70500183105469,34.779998779296875,34.56999969482422,34.76100158691406,34.76100158691406,3600,0.102,0.0,0.0,False,0.005350571846020724,0.005336308392282468,0.3765368023242419,34.76100158691406,0.0,0.165777851065967
2025-12-24,34.90999984741211,34.91400146484375,34.84000015258789,34.91400146484375,34.91400146484375,1200,0.0,0.0,0.0,False,0.004401480709557148,0.004391822523182282,0.3825956025056676,34.91400146484375,0.0,0.16513275784313786
2025-12-26,34.91999816894531,34.970001220703125,34.900001525878906,34.944000244140625,34.944000244140625,1500,0.0,0.0,0.0,False,0.0008592191681919825,0.0008588502507080135,0.3837835551491984,34.944000244140625,0.0,0.16449503838789545
2025-12-29,34.630001068115234,34.81999969482422,34.630001068115234,34.77299880981445,34.77299880981445,1900,0.0,0.0,0.0,False,-0.00489358496827641,-0.004905597761637606,0.3770118927443722,34.944000244140625,-0.00489358496827641,0.1641844437591902
2025-12-30,34.7400016784668,34.79999923706055,34.68000030517578,34.68000030517578,34.68000030517578,6300,0.0,0.0,0.0,False,-0.0026744459155597644,-0.00267802863532325,0.37332914891214486,34.944000244140625,-0.007554943255505209,0.16370512583921465
2025-12-31,34.68000030517578,34.68000030517578,34.380001068115234,34.380001068115234,34.380001068115234,2800,0.0,0.0,0.0,False,-0.008650496955612041,-0.008688129689477176,0.36144916929042714,34.944000244140625,-0.016140086197485637,0.1638086948181017
2026-01-02,35.06999969482422,35.263999938964844,34.95000076293945,35.263999938964844,35.263999938964844,2400,0.0,0.0,0.0,False,0.02571258997631176,0.025387580777015927,0.3964555535539822,35.263999938964844,0.0,0.16634220997682078
2026-01-05,35.641998291015625,35.70000076293945,35.529998779296875,35.608001708984375,35.608001708984375,28200,0.0,0.0,0.0,False,0.0097550411358589,0.009707767908302857,0.41007803492329997,35.608001708984375,0.0,0.16600017495825176
2026-01-06,35.75,36.52000045776367,35.75,36.49599838256836,36.49599838256836,13000,0.0,0.0,0.0,False,0.024938121516657086,0.024632241516032997,0.4452427323061863,36.49599838256836,0.0,0.1681891685583267
2026-01-07,36.5,36.5,36.09000015258789,36.154998779296875,36.154998779296875,7600,0.0,0.0,0.0,False,-0.009343479241120223,-0.009387403360115678,0.4317391368385035,36.49599838256836,-0.009343479241120223,0.16838507663107904
2026-01-08,35.81999969482422,35.81999969482422,35.54999923706055,35.683998107910156,35.683998107910156,5500,0.0,0.0,0.0,False,-0.013027262820886176,-0.013112861835807083,0.4130874948119596,36.49599838256836,-0.022249022102270755,0.16913270492956273
2026-01-09,36.112998962402344,36.391998291015625,36.112998962402344,36.391998291015625,36.391998291015625,11700,0.0,0.0,0.0,False,0.019840831202950993,0.01964656727920458,0.4411243252715247,36.49599838256836,-0.002849629991281688,0.170127655446519
2026-01-12,36.470001220703125,36.888999938964844,36.3390007019043,36.888999938964844,36.888999938964844,11200,0.0,0.0,0.0,False,0.013656893583442464,0.013564478662102569,0.4608056068222681,36.888999938964844,0.0,0.17014557117990345
2026-01-13,36.900001525878906,36.900001525878906,36.66999816894531,36.75199890136719,36.75199890136719,11400,0.0,0.0,0.0,False,-0.0037138723691163555,-0.0037207859157648024,0.45538036124244075,36.888999938964844,-0.0037138723691163555,0.16975374833191692
2026-01-14,36.5,36.68000030517578,36.380001068115234,36.5260009765625,36.5260009765625,10200,0.0,0.0,0.0,False,-0.006149268925785711,-0.006168253547656693,0.44643083601185385,36.888999938964844,-0.00984030369494826,0.1695643360673374
2026-01-15,37.279998779296875,37.279998779296875,36.849998474121094,36.849998474121094,36.849998474121094,4800,0.0,0.0,0.0,False,0.008870324943770713,0.008831214721563011,0.4592611475359689,36.888999938964844,-0.0010572654424971795,0.16915496119311588
2026-01-16,37.145999908447266,37.15999984741211,37.02899932861328,37.13100051879883,37.13100051879883,2700,0.0,0.0,0.0,False,0.0076255646218024165,0.007596636970611163,0.4703888377165899,37.13100051879883,0.0,0.16867524530213035
2026-01-20,36.869998931884766,37.040000915527344,36.75600051879883,36.75600051879883,36.75600051879883,3900,0.0,0.0,0.0,False,-0.010099377737212922,-0.01015072244480702,0.45553882542390856,37.13100051879883,-0.010099377737212922,0.16895139253779534
2026-01-21,37.27000045776367,37.65999984741211,37.077999114990234,37.45600128173828,37.45600128173828,8000,0.0,0.0,0.0,False,0.019044530227967593,0.018865453215084357,0.4832588785826746,37.45600128173828,0.0,0.16974728185649945
2026-01-22,37.959999084472656,37.959999084472656,37.27000045776367,37.608001708984375,37.608001708984375,20900,0.0,0.0,0.0,False,0.004058106099013914,0.004049894195478837,0.48927810048426745,37.608001708984375,0.0,0.1691606799460578
2026-01-23,37.47999954223633,37.81999969482422,37.439998626708984,37.60100173950195,37.60100173950195,3300,0.0,0.0,0.0,False,-0.00018612979058518775,-0.00018614711488440486,0.4890009014633012,37.608001708984375,-0.00018612979058518775,0.16861905995042203
2026-01-26,37.880001068115234,37.93000030517578,37.70199966430664,37.70199966430664,37.70199966430664,5800,0.0,0.0,0.0,False,0.002686043459809939,0.002682442491872241,0.4930004225963278,37.70199966430664,0.0,0.1680366820486286
2026-01-27,38.2400016784668,38.529998779296875,38.22999954223633,38.50600051879883,38.50600051879883,13500,0.0,0.0,0.0,False,0.021325151494639538,0.021100952239478575,0.5248388827897554,38.50600051879883,0.0,0.1692068269170263
2026-01-28,38.66999816894531,38.970001220703125,38.599998474121094,38.86600112915039,38.86600112915039,39600,0.0,0.0,0.0,False,0.009349208058515579,0.009305774714568144,0.5390949187606713,38.86600112915039,0.0,0.16883818458656005
2026-01-29,39.47999954223633,40.125,38.08000183105469,38.78300094604492,38.78300094604492,29500,0.0,0.0,0.0,False,-0.0021355472828208377,-0.00213783081556007,0.5358081087889086,38.86600112915039,-0.0021355472828208377,0.16839796665755385
2026-01-30,38.65999984741211,38.65999984741211,37.53499984741211,37.70199966430664,37.70199966430664,11000,0.0,0.0,0.0,False,-0.027873069524510852,-0.028268896138486693,0.4930004225963278,38.86600112915039,-0.029949092549444778,0.17251834665303503
2026-02-02,38.380001068115234,38.380001068115234,37.87200164794922,38.20899963378906,38.20899963378906,15500,0.0,0.0,0.0,False,0.013447561773823224,0.013357945831680224,0.5130776380075361,38.86600112915039,-0.016904273047750218,0.17249843610640672
2026-02-03,38.630001068115234,38.630001068115234,37.86000061035156,38.22800064086914,38.22800064086914,16400,0.0,0.0,0.0,False,0.0004972914041767584,0.0004971677957843207,0.5138300785107695,38.86600112915039,-0.016415387993253927,0.1719519784477457
2026-02-04,38.2400016784668,38.2599983215332,36.7400016784668,37.33000183105469,37.33000183105469,9400,0.0,0.0,0.0,False,-0.02349060360887434,-0.0237709061913456,0.4782692962052819,38.86600112915039,-0.03952038422969295,0.17467263496102367
2026-02-05,36.81999969482422,36.93000030517578,36.345001220703125,36.6349983215332,36.6349983215332,8300,0.0,0.0,0.0,False,-0.01861782682644586,-0.018793320180987796,0.45074713444567993,38.86600112915039,-0.05740242738643586,0.17620743870204358
2026-02-06,37.38999938964844,37.95500183105469,37.22999954223633,37.95500183105469,37.95500183105469,16900,0.0,0.0,0.0,False,0.03603121523130026,0.03539727391551906,0.5030193166930843,38.86600112915039,-0.023439491371095356,0.1807693505925341
2026-02-09,37.779998779296875,38.5,37.779998779296875,38.25899887084961,38.25899887084961,19300,0.0,0.0,0.0,False,0.008009406537459185,0.007977501488035115,0.5150576094341333,38.86600112915039,-0.015617821249058639,0.18031175368922384
2026-02-10,37.8650016784668,38.02000045776367,37.80500030517578,37.83399963378906,37.83399963378906,10500,0.0,0.0,0.0,False,-0.011108477733440258,-0.011170637635486909,0.498227625714855,38.86600112915039,-0.026552808762908775,0.18058608116660257
2026-02-11,38.63999938964844,38.744998931884766,38.08000183105469,38.617000579833984,38.617000579833984,16800,0.0,0.0,0.0,False,0.020695695766345334,0.02048444947548844,0.5292344888453835,38.86600112915039,-0.006406641848462513,0.18144813944770133
2026-02-12,39.08000183105469,39.13999938964844,38.13399887084961,38.13399887084961,38.13399887084961,3900,0.0,0.0,0.0,False,-0.012507488974599523,-0.012586366007363414,0.5101076053365725,38.86600112915039,-0.018833999820778158,0.18189100274931536
2026-02-13,38.15999984741211,38.70000076293945,38.06999969482422,38.39899826049805,38.39899826049805,33100,0.0,0.0,0.0,False,0.0069491634104759115,0.00692512925503069,0.5206015898534588,38.86600112915039,-0.012015716952729738,0.1813979665459705
2026-02-17,38.13999938964844,38.54999923706055,37.88999938964844,38.375999450683594,38.375999450683594,26500,0.0,0.0,0.0,False,-0.0005989429635229193,-0.0005991224015120207,0.5196908362308943,38.86600112915039,-0.012607463187132018,0.1808769531241125
2026-02-18,38.900001525878906,39.119998931884766,38.650001525878906,38.83300018310547,38.83300018310547,8100,0.0,0.0,0.0,False,0.011908503725333919,0.011838155439319516,0.5377880802155057,38.86600112915039,-0.0008490954841291476,0.18068234221874477
2026-02-19,38.47999954223633,38.689998626708984,38.369998931884766,38.641998291015625,38.641998291015625,6000,0.0,0.0,0.0,False,-0.0049185458550519146,-0.004930681711915265,0.5302243990276134,38.86600112915039,-0.005763465024107073,0.18037432675312573
2026-02-20,38.689998626708984,38.880001068115234,38.540000915527344,38.7760009765625,38.7760009765625,14500,0.0,0.0,0.0,False,0.003467799065092203,0.0034618001146835753,0.5355309097679426,38.86600112915039,-0.0023156524976373216,0.17982284892425035
2026-02-23,38.93000030517578,38.93000030517578,38.29999923706055,38.46699905395508,38.46699905395508,9200,0.0,0.0,0.0,False,-0.007968896091017585,-0.008000817441855983,0.5232944235034562,38.86600112915039,-0.010266095394518282,0.17975636157916958
2026-02-24,38.5,39.029998779296875,38.5,38.8390007019043,38.8390007019043,16800,0.0,0.0,0.0,False,0.009670669849432212,0.009624208224956432,0.5380257009566394,38.86600112915039,-0.0006947055642892996,0.17942138231189542
2026-02-25,38.93000030517578,39.439998626708984,38.93000030517578,39.29499816894531,39.29499816894531,27700,0.0,0.0,0.0,False,0.011740710595024684,0.01167232320959672,0.5560832155992812,39.29499816894531,0.0,0.17922758904500447
2026-02-26,39.099998474121094,39.099998474121094,38.145999908447266,38.91899871826172,38.91899871826172,12600,0.0,0.0,0.0,False,-0.009568633877192645,-0.009614707396986298,0.541193625026767,39.29499816894531,-0.009568633877192645,0.17932231868952056
2026-02-27,38.560001373291016,38.63999938964844,38.40999984741211,38.625,38.625,8400,0.0,0.0,0.0,False,-0.007554118244151198,-0.007582795105590512,0.5295512661461828,39.29499816894531,-0.017050469529600543,0.17922078100985184
2026-03-02,38.060001373291016,38.72999954223633,37.7599983215332,38.698001861572266,38.698001861572266,8500,0.0,0.0,0.0,False,0.0018900158335861672,0.001888232000954858,0.5324421422574808,39.29499816894531,-0.01519267935339541,0.17869173646645012
2026-03-03,37.31999969482422,37.685001373291016,36.95000076293945,37.44200134277344,37.44200134277344,49000,0.0,0.0,0.0,False,-0.03245646954309689,-0.032994862370028966,0.4827044805407428,39.29499816894531,-0.04715604816178087,0.18317104842940332
2026-03-04,37.90999984741211,38.13999938964844,37.720001220703125,38.01300048828125,38.01300048828125,6600,0.0,0.0,0.0,False,0.015250230357091166,0.015135114481157617,0.5053160654204802,39.29499816894531,-0.03262495840188684,0.18329867761706317
2026-03-05,37.959999084472656,37.959999084472656,36.849998474121094,37.4370002746582,37.4370002746582,14600,0.0,0.0,0.0,False,-0.015152716339785322,-0.01526869179962194,0.48250643807944193,39.29499816894531,-0.04728331800141117,0.1839952864226756
2026-03-06,36.599998474121094,37.060001373291016,36.564998626708984,36.611000061035156,36.611000061035156,21500,0.0,0.0,0.0,False,-0.02206373928367822,-0.022310784162873458,0.4497968025432826,39.29499816894531,-0.06830381048423895,0.18579952272619296
2026-03-09,36.04999923706055,37.40999984741211,36.03499984741211,37.4010009765625,37.4010009765625,10900,0.0,0.0,0.0,False,0.0215782391688375,0.021348724774048155,0.4810808646947775,39.29499816894531,-0.048199447274173246,0.1867177683232627
2026-03-10,37.459999084472656,38.14500045776367,37.459999084472656,37.63199996948242,37.63199996948242,18700,0.0,0.0,0.0,False,0.0061762783585572745,0.0061572833236682905,0.49022843238666525,39.29499816894531,-0.04232086211870989,0.18624082313561263
2026-03-11,37.7400016784668,37.790000915527344,37.45000076293945,37.57899856567383,37.57899856567383,4000,0.0,0.0,0.0,False,-0.0014084131550694545,-0.001409405901117688,0.48812957505843335,39.29499816894531,-0.04366967001483746,0.1857647604936709
2026-03-12,37.130001068115234,37.130001068115234,36.790000915527344,36.801998138427734,36.801998138427734,22100,0.0,0.0,0.0,False,-0.02067645378809635,-0.020893204623368897,0.4573603326690383,39.29499816894531,-0.0634431898889306,0.1872486226950629
2026-03-13,37.2400016784668,37.290000915527344,36.66999816894531,36.70600128173828,36.70600128173828,2800,0.0,0.0,0.0,False,-0.0026084686034809623,-0.0026118765854079066,0.45355885399731255,39.29499816894531,-0.06588616892348165,0.18680858813702267
2026-03-16,37.375,37.56999969482422,37.369998931884766,37.44200134277344,37.44200134277344,9100,0.0,0.0,0.0,False,0.020051218747200394,0.01985284049351562,0.48270448054074255,39.29499816894531,-0.04715604816178087,0.1874849245282591
2026-03-17,37.72999954223633,37.9900016784668,37.65999984741211,37.948001861572266,37.948001861572266,11300,0.0,0.0,0.0,False,0.013514248722083622,0.013423745737666753,0.5027421176721178,39.29499816894531,-0.034279078003306096,0.18743441286440743
2026-03-18,38.060001373291016,38.060001373291016,37.6150016784668,37.641998291015625,37.641998291015625,2500,0.0,0.0,0.0,False,-0.008063759764555978,-0.008096447719129117,0.4906243662471297,39.29499816894531,-0.04206641951789292,0.18731501642420675
2026-03-19,36.744998931884766,37.86000061035156,36.70000076293945,37.474998474121094,37.474998474121094,6000,0.0,0.0,0.0,False,-0.004436528996240585,-0.004446399595961405,0.48401116802377153,39.29499816894531,-0.046316319624174374,0.18696517114971925
2026-03-20,37.38999938964844,37.38999938964844,36.400001525878906,36.430999755859375,36.430999755859375,3700,0.0,0.0,0.0,False,-0.027858539313421637,-0.028253949425208286,0.44266878455782455,39.29499816894531,-0.07288455392649296,0.18974911208711912
2026-03-23,36.959999084472656,37.47999954223633,36.76100158691406,36.76100158691406,36.76100158691406,32800,0.0,0.0,0.0,False,0.00905826996970105,0.009017489921733655,0.45573686788520984,39.29499816894531,-0.06448649192287936,0.1894087294128711
2026-03-24,36.630001068115234,36.96200180053711,36.542999267578125,36.96200180053711,36.96200180053711,1600,0.0,0.0,0.0,False,0.00546775672441413,0.0054528628088213104,0.4636964829335668,39.29499816894531,-0.05937133164831043,0.18893672398968656
2026-03-25,37.04999923706055,37.29999923706055,37.0,37.04800033569336,37.04800033569336,12800,0.0,0.0,0.0,False,0.00232667417799326,0.002323971662731212,0.4671020277448279,39.29499816894531,-0.057182795214576365,0.18842829660915159
2026-03-26,36.59000015258789,36.59000015258789,35.900001525878906,35.92300033569336,35.92300033569336,4700,0.0,0.0,0.0,False,-0.03036601138540085,-0.03083661001724161,0.42255199086678386,39.29499816894531,-0.08581239318944234,0.1916510593110787
2026-03-27,36.0,36.11000061035156,35.599998474121094,35.632999420166016,35.632999420166016,7300,0.0,0.0,0.0,False,-0.00807284783613127,-0.008105609712450002,0.4110679451055308,39.29499816894531,-0.09319249063290103,0.19149066571239168
2026-03-30,36.0,36.0,34.58000183105469,34.77000045776367,34.77000045776367,41200,0.0,0.0,0.0,False,-0.02421909399841149,-0.024517199324549804,0.37689315790487465,39.29499816894531,-0.11515454694072813,0.19333704162495197
2026-03-31,35.349998474121094,36.13399887084961,34.880001068115234,36.13399887084961,36.13399887084961,26800,0.0,0.0,0.0,False,0.03922917443567009,0.038479259917514004,0.4309075397756057,39.29499816894531,-0.08044279031405654,0.19757259744586284
2026-04-01,36.959999084472656,37.25,36.77000045776367,37.04899978637695,37.04899978637695,7400,0.0,0.0,0.0,False,0.02532243715393223,0.0250071359558163,0.46714160602466115,39.29499816894531,-0.05715736066233901,0.1988648908760511
2026-04-02,37.130001068115234,37.130001068115234,36.77000045776367,36.97800064086914,36.97800064086914,1400,0.0,0.0,0.0,False,-0.00191635795614431,-0.001918196519324629,0.46433003753516555,39.29499816894531,-0.05896418465562592,0.19839880667756182
2026-04-06,37.130001068115234,37.154998779296875,36.94499969482422,37.10200119018555,37.10200119018555,12300,0.0,0.0,0.0,False,0.003353360029405117,0.0033477500556710733,0.46924046335289327,39.29499816894531,-0.05580855276621144,0.19788967826302992
2026-04-07,37.07899856567383,37.290000915527344,36.880001068115234,37.26300048828125,37.26300048828125,2400,0.0,0.0,0.0,False,0.0043393696547637806,0.004329981738890076,0.475616040835118,39.29499816894531,-0.051711357051797524,0.1973959644459169
2026-04-08,38.29999923706055,38.775001525878906,38.29999923706055,38.66299819946289,38.66299819946289,23800,0.0,0.0,0.0,False,0.03757071875148443,0.03688213345178149,0.5310559960905132,39.29499816894531,-0.01608347115236386,0.2009610636754779
2026-04-09,38.88999938964844,39.119998931884766,38.65999984741211,39.07600021362305,39.07600021362305,13700,0.0,0.0,0.0,False,0.010682100028287289,0.010625449471960547,0.5474108893896612,39.29499816894531,-0.005573176371728161,0.2006742078023815
2026-04-10,39.29999923706055,39.349998474121094,39.220001220703125,39.250999450683594,39.250999450683594,13800,0.0,0.0,0.0,False,0.004478432697918144,0.004468434358349779,0.5543408649138184,39.29499816894531,-0.001119702769104336,0.20017934759140288
2026-04-13,39.279998779296875,39.7400016784668,39.275001525878906,39.70100021362305,39.70100021362305,13800,0.0,0.0,0.0,False,0.011464695657109392,0.011399474057676986,0.5721609098774636,39.70100021362305,0.0,0.19993883784082664
2026-04-14,40.005001068115234,40.45000076293945,39.9900016784668,40.415000915527344,40.415000915527344,16000,0.0,0.0,0.0,False,0.017984451224462905,0.01782464416538099,0.6004353610781621,40.415000915527344,0.0,0.20020600721076293
2026-04-15,40.36000061035156,40.36000061035156,40.05500030517578,40.266998291015625,40.266998291015625,11800,0.0,0.0,0.0,False,-0.0036620715367806644,-0.003668793336242402,0.5945744522959004,40.415000915527344,-0.0036620715367806644,0.19982145243771643
2026-04-16,40.380001068115234,40.380001068115234,40.0,40.09400177001953,40.09400177001953,18200,0.0,0.0,0.0,False,-0.00429623583426364,-0.004305491173695187,0.5877237843935454,40.415000915527344,-0.007942574248080425,0.19946415803343703
2026-04-17,40.560001373291016,40.790000915527344,40.51499938964844,40.58100128173828,40.58100128173828,12700,0.0,0.0,0.0,False,0.012146443114164462,0.012073267030828568,0.6070089810216877,40.58100128173828,0.0,0.1992677737948027
2026-04-20,40.599998474121094,40.599998474121094,40.36000061035156,40.53300094604492,40.53300094604492,10600,0.0,0.0,0.0,False,-0.001182827780914275,-0.001183527873807926,0.6051081661547564,40.58100128173828,-0.001182827780914275,0.19881664305670352
2026-04-21,40.650001525878906,40.709999084472656,40.237998962402344,40.237998962402344,40.237998962402344,9100,0.0,0.0,0.0,False,-0.007278069147539035,-0.007304683505515011,0.5934260779322025,40.58100128173828,-0.008452288226074134,0.1986188268514437
2026-04-22,40.86000061035156,41.00899887084961,40.70500183105469,41.00899887084961,41.00899887084961,11500,0.0,0.0,0.0,False,0.0191609903158374,0.018979730295410856,0.6239576995804641,41.00899887084961,0.0,0.19900400184387435
2026-04-23,40.75,41.220001220703125,40.34000015258789,40.779998779296875,40.779998779296875,12600,0.0,0.0,0.0,False,-0.005584142453073038,-0.005599792063502398,0.614889288448242,41.00899887084961,-0.005584142453073038,0.19871745428251214
2026-04-24,40.97999954223633,41.290000915527344,40.935001373291016,41.185001373291016,41.185001373291016,6500,0.0,0.0,0.0,False,0.009931402798367683,0.009882410525216694,0.6309274044465909,41.185001373291016,0.0,0.1984103220623247