etfs_us/AAPD.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
2022-08-10,24.600000381469727,24.729999542236328,24.363000869750977,24.363000869750977,21.571561813354492,20300,0.0,0.0,0.0,False,,,0.0,21.571561813354492,0.0,
2022-08-11,24.290000915527344,24.48200035095215,24.190000534057617,24.48200035095215,21.676931381225586,15300,0.0,0.0,0.0,False,0.0048846517828793345,0.0048727605785661736,0.0048846517828793345,21.676931381225586,0.0,
2022-08-12,24.290000915527344,24.350000381469727,23.959999084472656,23.959999084472656,21.214731216430664,30400,0.0,0.0,0.0,False,-0.02132221377031407,-0.021552816029073062,-0.016541713576942785,21.676931381225586,-0.02132221377031407,
2022-08-15,24.010000228881836,24.010000228881836,23.780000686645508,23.805999755859375,21.078378677368164,36500,0.0,0.0,0.0,False,-0.006427257440664413,-0.006448001191155522,-0.022862653165938496,21.676931381225586,-0.027612427853871857,
2022-08-16,23.8799991607666,23.989999771118164,23.729999542236328,23.84000015258789,21.108482360839844,44500,0.0,0.0,0.0,False,0.00142817832113451,0.0014271594444523895,-0.021467126790419178,21.676931381225586,-0.02622368500359218,
2022-08-17,23.90999984741211,23.90999984741211,23.399999618530273,23.613000869750977,20.90749740600586,85700,0.0,0.0,0.0,False,-0.009521525583802704,-0.009567145117840868,-0.030784252577276128,21.676931381225586,-0.03549552109973164,
2022-08-18,23.75,23.780000686645508,23.565000534057617,23.68000030517578,20.966821670532227,75400,0.0,0.0,0.0,False,0.002837463679862706,0.0028334456786226663,-0.028034138096013184,21.676931381225586,-0.032758774671787116,
2022-08-19,23.8700008392334,24.040000915527344,23.73699951171875,24.040000915527344,21.28557014465332,115600,0.0,0.0,0.0,False,0.015202517536030635,0.015088117257391813,-0.013257810035994688,21.676931381225586,-0.01805427298216311,
2022-08-22,24.31999969482422,24.610000610351562,24.27400016784668,24.600000381469727,21.78140640258789,76300,0.0,0.0,0.0,False,0.023294478586429523,0.02302730340211333,0.009727834778448408,21.78140640258789,0.0,
2022-08-23,24.6200008392334,24.770000457763672,24.40999984741211,24.649999618530273,21.8256778717041,108600,0.0,0.0,0.0,False,0.0020325349198273557,0.0020304721154022908,0.011780141862157256,21.8256778717041,0.0,
2022-08-24,24.600000381469727,24.756000518798828,24.5,24.59000015258789,21.77255630493164,42900,0.0,0.0,0.0,False,-0.0024339022634128904,-0.0024368690183655182,0.009317567884802758,21.8256778717041,-0.0024339022634128904,
2022-08-25,24.312000274658203,24.40399932861328,24.215999603271484,24.215999603271484,21.441404342651367,28700,0.0,0.0,0.0,False,-0.01520960412927097,-0.015326456524670271,-0.006033752763443645,21.8256778717041,-0.01760648770276807,
2022-08-26,24.100000381469727,25.101999282836914,24.100000381469727,25.10099983215332,22.225008010864258,56600,0.0,0.0,0.0,False,0.036546284734444434,0.035894306729738375,0.030292020724490776,22.225008010864258,0.0,
2022-08-29,25.549999237060547,25.679000854492188,25.239999771118164,25.461000442504883,22.54375648498535,55800,0.0,0.0,0.0,False,0.014341883429930924,0.014240011488159324,0.04506834878450938,22.54375648498535,0.0,
2022-08-30,25.399999618530273,26.01099967956543,25.329999923706055,25.839000701904297,22.878450393676758,61900,0.0,0.0,0.0,False,0.014846412527314223,0.014737283336991792,0.06058386460980336,22.878450393676758,0.0,
2022-08-31,25.770000457763672,26.1200008392334,25.60099983215332,26.097000122070312,23.10688591003418,28100,0.0,0.0,0.0,False,0.009984746013242063,0.0099352277819312,0.07117352512367492,23.10688591003418,0.0,
2022-09-01,26.280000686645508,26.5,25.969999313354492,26.009000778198242,23.02897071838379,78300,0.0,0.0,0.0,False,-0.0033719468713244716,-0.0033776446962903214,0.0675615849069886,23.10688591003418,-0.0033719468713244716,
2022-09-02,25.760000228881836,26.510000228881836,25.639999389648438,26.41200065612793,23.38579559326172,31800,0.0,0.0,0.0,False,0.015494608041386693,0.015375792365305683,0.08410303322516399,23.38579559326172,0.0,
2022-09-06,26.290000915527344,26.68899917602539,26.290000915527344,26.63599967956543,23.58412742614746,51500,0.0,0.0,0.0,False,0.008480867460540331,0.008445106948622837,0.09329716736351634,23.58412742614746,0.0,
2022-09-07,26.59000015258789,26.650999069213867,26.250999450683594,26.368999481201172,23.347719192504883,27400,0.0,0.0,0.0,False,-0.01002403987100553,-0.01007461884631631,0.08233791296700699,23.58412742614746,-0.01002403987100553,
2022-09-08,26.559999465942383,26.905000686645508,26.301000595092773,26.652999877929688,23.59918212890625,53600,0.0,0.0,0.0,False,0.010770342675788802,0.010712755654083262,0.09399506318065964,23.59918212890625,0.0,0.21897573208811355
2022-09-09,26.399999618530273,26.549999237060547,26.06999969482422,26.093000411987305,23.103343963623047,37700,0.0,0.0,0.0,False,-0.021010819890908805,-0.02123468849524247,0.07100932994662745,23.59918212890625,-0.021010819890908805,0.23112493530294534
2022-09-12,25.770000457763672,25.770000457763672,24.979999542236328,25.115999221801758,22.2382869720459,80700,0.0,0.0,0.0,False,-0.03744293436219481,-0.03816192560337648,0.03090759790413755,23.59918212890625,-0.05766704750303242,0.26449416189428493
2022-09-13,25.579999923706055,26.6299991607666,25.559999465942383,26.55500030517578,23.512409210205078,75600,0.0,0.0,0.0,False,0.05729408203791886,0.05571289150046246,0.08997250239197108,23.59918212890625,-0.0036769460156369504,0.3175902458493669
2022-09-14,26.450000762939453,26.610000610351562,26.0310001373291,26.312999725341797,23.298137664794922,57400,0.0,0.0,0.0,False,-0.009113125902774577,-0.009154904450446295,0.08003944574711075,23.59918212890625,-0.012756563446433278,0.3134770775765416
2022-09-15,26.40999984741211,26.989999771118164,26.3700008392334,26.815000534057617,23.74262237548828,24800,0.0,0.0,0.0,False,0.019078121912079027,0.018898416573868683,0.10064456996292837,23.74262237548828,0.0,0.31088838391540835
2022-09-16,27.09000015258789,27.518999099731445,27.030000686645508,27.079999923706055,23.977258682250977,60600,0.0,0.0,0.0,False,0.009882493308950302,0.009833980826301164,0.11152168256111938,23.977258682250977,0.0,0.30515242390849023
2022-09-19,27.43000030517578,27.43000030517578,26.44700050354004,26.44700050354004,23.41678810119629,33800,0.0,0.0,0.0,False,-0.023375090058546655,-0.023652620879282993,0.08553976312922584,23.977258682250977,-0.023375090058546655,0.31090139065670325
2022-09-20,26.549999237060547,26.549999237060547,25.829999923706055,26.0,23.04365348815918,48100,0.026,0.0,0.0,False,-0.015934491588880495,-0.016062810557270546,0.06824223890424785,23.977258682250977,-0.03893711147150003,0.3104583453270108
2022-09-21,25.850000381469727,26.530000686645508,25.774999618530273,26.530000686645508,23.513389587402344,70000,0.0,0.0,0.0,False,0.020384619109315105,0.020179633778456198,0.09001795006079294,23.977258682250977,-0.01934621054874841,0.3093672713382911
2022-09-22,26.809999465942383,27.02899932861328,26.42099952697754,26.65999984741211,23.62860870361328,97300,0.0,0.0,0.0,False,0.00490014915895709,0.00488818250440699,0.0953592006020314,23.977258682250977,-0.01454086070714089,0.3040284660989929
2022-09-23,27.040000915527344,27.43000030517578,26.969999313354492,27.18000030517578,24.08948516845703,99100,0.0,0.0,0.0,False,0.019505019132729284,0.019317234151916118,0.11672420276698503,24.08948516845703,0.0,0.30250444153900624
2022-09-26,27.25,27.25,26.530000686645508,27.06999969482422,23.99199104309082,331600,0.0,0.0,0.0,False,-0.004047165171212175,-0.004055377108373249,0.11220463546769688,24.08948516845703,-0.004047165171212175,0.29838703525337906
2022-09-27,26.690000534057617,27.15999984741211,26.3700008392334,26.895999908447266,23.8377742767334,126200,0.0,0.0,0.0,False,-0.006427843611663597,-0.006448591154171802,0.10505555800674315,24.08948516845703,-0.010448994238084652,0.2949659791564952
2022-09-28,27.6200008392334,28.090999603271484,27.1200008392334,27.194000244140625,24.101890563964844,173400,0.0,0.0,0.0,False,0.011079737737479611,0.011018807093903757,0.11729928377480214,24.101890563964844,0.0,0.29125396304233797
2022-09-29,27.93000030517578,28.889999389648438,27.827999114990234,28.59000015258789,25.33915901184082,197600,0.0,0.0,0.0,False,0.051334912694601664,0.05006070211758353,0.17465574496112257,25.33915901184082,0.0,0.31441581386623313
2022-09-30,28.860000610351562,29.489999771118164,28.482999801635742,29.489999771118164,26.136823654174805,221700,0.0,0.0,0.0,False,0.031479523134972265,0.030994201790653618,0.21163334766025432,26.136823654174805,0.0,0.3178301523395067
2022-10-03,29.34000015258789,29.489999771118164,28.40999984741211,28.6200008392334,25.365747451782227,175100,0.0,0.0,0.0,False,-0.029501526757610197,-0.02994544954031695,0.17588831403384253,26.136823654174805,-0.029501526757610197,0.32645492132647885
2022-10-04,28.0,28.110000610351562,27.790000915527344,27.829999923706055,24.665576934814453,260500,0.0,0.0,0.0,False,-0.027602991723335912,-0.027991113183461792,0.14343027863399893,26.136823654174805,-0.05629018808203001,0.3325152675359312
2022-10-05,28.190000534057617,28.36400032043457,27.600000381469727,27.75,24.59467315673828,200200,0.0,0.0,0.0,False,-0.0028746044847665075,-0.0028787440953037488,0.14014336882701972,26.136823654174805,-0.059002980539687666,0.32854210728754685
2022-10-06,27.81999969482422,27.979999542236328,27.604999542236328,27.979999542236328,24.798519134521484,81100,0.0,0.0,0.0,False,0.008288216577797991,0.008254057923870281,0.14959312399759828,26.136823654174805,-0.05120379344333814,0.32451833564899685
2022-10-07,28.540000915527344,29.089000701904297,28.40999984741211,28.979999542236328,25.684814453125,122300,0.0,0.0,0.0,False,0.0357398485690108,0.03511600088366588,0.19067940816524853,26.136823654174805,-0.017293960698151034,0.3301386621009935
2022-10-10,28.940000534057617,29.259000778198242,28.6200008392334,28.889999389648438,25.60504722595215,115300,0.0,0.0,0.0,False,-0.003105618197804305,-0.0031104506377354754,0.18698161252749967,26.136823654174805,-0.020345870456899062,0.32661596861582837
2022-10-11,29.010000228881836,29.34000015258789,28.739999771118164,29.219999313354492,25.897523880004883,148700,0.0,0.0,0.0,False,0.011422617246973576,0.011357871730277467,0.20054004916659673,26.136823654174805,-0.009155656300711135,0.3231653095880221
2022-10-12,29.200000762939453,29.360000610351562,28.940000534057617,29.360000610351562,26.021608352661133,91500,0.0,0.0,0.0,False,0.0047913643493946445,0.004779922297367764,0.20629227395819405,26.136823654174805,-0.004408160036511122,0.31938645177885044
2022-10-13,30.059999465942383,30.170000076293945,28.280000686645508,28.389999389648438,25.16189956665039,142600,0.0,0.0,0.0,False,-0.03303826475133398,-0.033596354892268955,0.16643847044367455,26.136823654174805,-0.03730078682949256,0.32797386432657516
2022-10-14,28.100000381469727,29.31999969482422,28.06999969482422,29.280000686645508,25.950702667236328,120300,0.0,0.0,0.0,False,0.03134910774508537,0.03086775852909678,0.20300527573162586,26.136823654174805,-0.007121025469701503,0.3307331401890623
2022-10-17,28.709999084472656,28.850000381469727,28.33099937438965,28.420000076293945,25.18848991394043,72900,0.0,0.0,0.0,False,-0.029371565119823084,-0.02981154625203891,0.1676711279359837,26.136823654174805,-0.036283434926221325,0.3362478643782055
2022-10-18,27.760000228881836,28.75,27.59000015258789,28.18000030517578,24.975780487060547,201300,0.0,0.0,0.0,False,-0.008444707388439388,-0.008480565949289228,0.15781048693463529,26.136823654174805,-0.044421739323661336,0.3337795789918961
2022-10-19,28.579999923706055,28.579999923706055,27.959999084472656,28.170000076293945,24.9669132232666,150100,0.0,0.0,0.0,False,-0.0003550345022667045,-0.00035509754193688455,0.15739942426468723,26.136823654174805,-0.04476100257581739,0.33038683449002343
2022-10-20,28.091999053955078,28.3799991607666,27.761999130249023,28.260000228881836,25.04668426513672,181800,0.0,0.0,0.0,False,0.0031950702578553702,0.0031899768671560707,0.16109739674161427,26.136823654174805,-0.04170894686600368,0.32699816207570487
2022-10-21,28.25,28.391000747680664,27.3799991607666,27.489999771118164,24.36423683166504,165800,0.0,0.0,0.0,False,-0.027247017060122447,-0.027625100620117155,0.12946095616413178,26.136823654174805,-0.06781951953930843,0.33071028952413845
2022-10-24,27.469999313354492,27.700000762939453,26.944000244140625,27.049999237060547,23.97426414489746,76700,0.0,0.0,0.0,False,-0.01600594713727088,-0.016135425786837614,0.11138286380615736,26.136823654174805,-0.08273995103195797,0.3300040646157481
2022-10-25,26.940000534057617,27.082000732421875,26.549999237060547,26.6200008392334,23.593162536621094,93000,0.0,0.0,0.0,False,-0.015896279692800386,-0.01602398066853197,0.09371601095730919,26.136823654174805,-0.09732097332138578,0.3292004601677035
2022-10-26,26.799999237060547,27.290000915527344,26.6299991607666,27.06999969482422,23.99199104309082,126300,0.0,0.0,0.0,False,0.016904410582967433,0.016763121088435372,0.11220463546769688,26.136823654174805,-0.08206171642977711,0.3276867681987501
2022-10-27,27.15999984741211,28.030000686645508,27.15999984741211,27.885000228881836,24.71432113647461,362900,0.0,0.0,0.0,False,0.030107134171834637,0.029662810591551195,0.1456899296542593,26.136823654174805,-0.05442522536486494,0.330096715774622
2022-10-28,27.270000457763672,27.280000686645508,25.479999542236328,25.829999923706055,22.89298439025879,838700,0.0,0.0,0.0,False,-0.07369560086875304,-0.07655237359033946,0.061257621879109214,26.136823654174805,-0.12410992654793696,0.36501633488966695
2022-10-31,26.219999313354492,26.424999237060547,26.059999465942383,26.200000762939453,23.220914840698242,265300,0.0,0.0,0.0,False,0.01432449543708203,0.014222869198988021,0.07645960184128509,26.136823654174805,-0.11156324318738742,0.3627740889153943
2022-11-01,25.8700008392334,26.899999618530273,25.860000610351562,26.65399932861328,23.623291015625,169100,0.0,0.0,0.0,False,0.01732817925939467,0.017179758482480982,0.09511268678748741,26.136823654174805,-0.09616825180470312,0.36107851834403887
2022-11-02,26.899999618530273,27.690000534057617,26.469999313354492,27.690000534057617,24.54149627685547,154300,0.0,0.0,0.0,False,0.03886864284164071,0.038132277600657544,0.1376782306815798,26.136823654174805,-0.06103753839516446,0.36604849428367536
2022-11-03,28.260000228881836,28.850000381469727,28.104999542236328,28.829999923706055,25.551870346069336,242600,0.0,0.0,0.0,False,0.04117002719865659,0.040345106938156086,0.18451647438205998,26.136823654174805,-0.022380428312375855,0.37150637071865955
2022-11-04,28.139999389648438,29.729999542236328,28.0,28.959999084472656,25.667085647583008,358600,0.0,0.0,0.0,False,0.004509075067821611,0.004498939645005266,0.18985754808412003,26.136823654174805,-0.017972268275864733,0.3684086686850314
2022-11-07,29.18000030517578,29.479999542236328,28.760000228881836,28.791000366210938,25.517305374145508,225000,0.0,0.0,0.0,False,-0.005835499810692535,-0.005852592869846768,0.18291413458752404,26.136823654174805,-0.023702890918435804,0.36582219627985646
2022-11-08,28.540000915527344,29.09000015258789,28.30299949645996,28.69700050354004,25.433990478515625,130600,0.0,0.0,0.0,False,-0.0032650350187171107,-0.0032703768762910868,0.17905187851396032,26.136823654174805,-0.026890535168259344,0.36307457312474634
2022-11-09,28.899999618530273,29.700000762939453,28.899999618530273,29.649999618530273,26.278629302978516,160900,0.0,0.0,0.0,False,0.03320905640726601,0.03266954759724751,0.21820707885462332,26.278629302978516,0.0,0.3651761435615187
2022-11-10,28.219999313354492,28.40999984741211,27.030000686645508,27.055999755859375,23.979581832885742,328700,0.0,0.0,0.0,False,-0.08748734355913268,-0.09155332354949568,0.11162937762070135,26.278629302978516,-0.08748734355913268,0.4040544259583916
2022-11-11,27.139999389648438,27.469999313354492,26.450000762939453,26.523000717163086,23.50718879699707,145100,0.0,0.0,0.0,False,-0.01969980290652229,-0.019896430660230443,0.08973049797647348,26.278629302978516,-0.10546366304072485,0.4031604005956465
2022-11-14,26.59000015258789,26.899999618530273,26.420000076293945,26.759000778198242,23.71634864807129,137300,0.0,0.0,0.0,False,0.00889769733337653,0.00885834607591623,0.09942659012241784,26.278629302978516,-0.09750434946075393,0.40034308316927286
2022-11-15,26.049999237060547,26.709999084472656,25.809999465942383,26.458999633789062,23.45046615600586,95900,0.0,0.0,0.0,False,-0.01121093706332621,-0.01127425328580396,0.08710098781480813,26.278629302978516,-0.10762217139887509,0.3981247469403201
2022-11-16,26.540000915527344,26.924999237060547,26.489999771118164,26.64299964904785,23.61353874206543,167100,0.0,0.0,0.0,False,0.006953916607657984,0.006929849638279756,0.0946605974281749,26.278629302978516,-0.10141665039626002,0.3953218080143906
2022-11-17,27.1200008392334,27.1200008392334,26.197999954223633,26.356000900268555,23.35917854309082,158600,0.0,0.0,0.0,False,-0.01077179501780856,-0.01083023081961524,0.08286913785860683,26.278629302978516,-0.11109600604460723,0.39315047867634634
2022-11-18,26.0,26.422000885009766,26.0,26.280000686645508,23.291820526123047,144100,0.0,0.0,0.0,False,-0.0028835781550929918,-0.002887743676245666,0.07974660006785328,26.278629302978516,-0.11365923018355195,0.39041729164717365
2022-11-21,26.469999313354492,26.868999481201172,26.459999084472656,26.805999755859375,23.758007049560547,90600,0.0,0.0,0.0,False,0.020015031582209186,0.0198173640328966,0.1013577623689943,26.278629302978516,-0.09591909168307622,0.3892221290515303
2022-11-22,26.780000686645508,26.979999542236328,26.389999389648438,26.40399932861328,23.40172004699707,61900,0.0,0.0,0.0,False,-0.014996502098018616,-0.01511008664682931,0.08484124837495854,26.278629302978516,-0.10947714292142952,0.38774400810501214
2022-11-23,26.56999969482422,26.56999969482422,26.149999618530273,26.283000946044922,23.294479370117188,59700,0.0,0.0,0.0,False,-0.004582598059651777,-0.004593130351297359,0.07986985697512528,26.278629302978516,-0.11355805123835339,0.3852380253662748
2022-11-25,26.75,26.959999084472656,26.68000030517578,26.80699920654297,23.75889778137207,74900,0.0,0.0,0.0,False,0.019936844428927403,0.01974070815268735,0.10139905431712637,26.278629302978516,-0.09588519601061729,0.38414288471987523
2022-11-28,27.309999465942383,27.65999984741211,27.09000015258789,27.520000457763672,24.390827178955078,465400,0.0,0.0,0.0,False,0.026597588970582065,0.026250022583526916,0.13069361365644117,26.278629302978516,-0.07183792207188933,0.38428292301300565
2022-11-29,27.510000228881836,28.239999771118164,27.469999313354492,28.100000381469727,24.904876708984375,270300,0.0,0.0,0.0,False,0.0210755267239493,0.020856509731605015,0.1545235771276563,26.278629302978516,-0.052276417394359065,0.3833176590960566
2022-11-30,28.09000015258789,28.20800018310547,26.719999313354492,26.719999313354492,23.68178367614746,450400,0.0,0.0,0.0,False,-0.04911058372739052,-0.050357504719933964,0.09782425032788211,26.278629302978516,-0.09881967574833583,0.3918117868776649
2022-12-01,26.670000076293945,26.958999633789062,26.559999465942383,26.68000030517578,23.64633560180664,99500,0.0,0.0,0.0,False,-0.001496849849892179,-0.0014979712488123085,0.09618097226357092,26.278629302978516,-0.10016860738141775,0.3893289034536706
2022-12-02,27.1299991607666,27.170000076293945,26.75,26.770000457763672,23.726102828979492,133000,0.0,0.0,0.0,False,0.0033733441204630843,0.0033676671585005733,0.09987876790131978,26.278629302978516,-0.09713316644371972,0.38687179677758776
2022-12-05,26.790000915527344,27.1299991607666,26.260000228881836,26.989999771118164,23.921085357666016,144700,0.0,0.0,0.0,False,0.008218059665844768,0.008184475287001707,0.10891763724112868,26.278629302978516,-0.08971335293524185,0.38462949693655757
2022-12-06,26.889999389648438,27.860000610351562,26.889999389648438,27.65999984741211,24.514904022216797,172400,0.0,0.0,0.0,False,0.024824068626989826,0.024520957494566124,0.13644548476968188,26.278629302978516,-0.06711633473827383,0.38441536256993963
2022-12-07,27.790000915527344,28.253000259399414,27.615999221801758,28.079999923706055,24.88714599609375,170100,0.0,0.0,0.0,False,0.015184312919993781,0.015070185092186375,0.1537016286269388,26.278629302978516,-0.05295113724698908,0.3827695600891322
2022-12-08,27.780000686645508,28.030000686645508,27.579999923706055,27.709999084472656,24.564468383789062,189000,0.006,0.0,0.0,False,-0.012965633438054125,-0.013050420943132201,0.13874315621327593,26.278629302978516,-0.06523022564937064,0.38134048041200025
2022-12-09,27.780000686645508,28.030000686645508,27.200000762939453,27.84000015258789,24.679712295532227,308300,0.0,0.0,0.0,False,0.004691488125964094,0.004680517394867838,0.1440855562091734,26.278629302978516,-0.06084476435249464,0.3790956755709497
2022-12-12,27.68000030517578,28.049999237060547,27.350000381469727,27.350000381469727,24.245336532592773,110300,0.0,0.0,0.0,False,-0.017600519719919383,-0.017757250620261535,0.12394905581583893,26.278629302978516,-0.07737438459757418,0.37833006791607104
2022-12-13,26.40999984741211,27.405000686645508,26.399999618530273,27.208999633789062,24.12034034729004,296600,0.0,0.0,0.0,False,-0.005155473306576064,-0.005168808612036343,0.11815456646062894,26.278629302978516,-0.08213095632974465,0.3763020014627042
2022-12-14,27.229999542236328,28.0,26.989999771118164,27.618999481201172,24.483797073364258,112200,0.0,0.0,0.0,False,0.015068474194024128,0.014956072478397017,0.13500344969027123,26.278629302978516,-0.06830007033170582,0.37483023324257897
2022-12-15,28.02899932861328,29.020000457763672,27.93000030517578,28.940000534057617,25.654844284057617,155300,0.0,0.0,0.0,False,0.047829477069442516,0.046720859939702056,0.18929007116097019,26.278629302978516,-0.023737349910034955,0.3806853645781589
2022-12-16,28.889999389648438,29.524999618530273,28.75,29.326000213623047,25.997026443481445,285300,0.0,0.0,0.0,False,0.013337916053400622,0.013249749160913558,0.2051527222932581,26.278629302978516,-0.010716040637064439,0.37899612360242024
2022-12-19,29.260000228881836,30.05900001525879,29.25,29.81999969482422,26.434947967529297,345200,0.0,0.0,0.0,False,0.016845062068922,0.016704757445459333,0.22545359470281845,26.434947967529297,0.0,0.3776547193586191
2022-12-20,29.90999984741211,30.260000228881836,29.540000915527344,29.725000381469727,26.463436126708984,167600,0.127,0.0,0.0,False,0.0010776703330257487,0.001077090063208034,0.22677422968632954,26.463436126708984,0.0,0.3755815422150302
2022-12-21,29.6200008392334,29.6200008392334,28.739999771118164,29.030000686645508,25.844697952270508,143100,0.0,0.0,0.0,False,-0.023380870551953703,-0.02365853974378788,0.19809118022556071,26.463436126708984,-0.023380870551953703,0.3759571149144558
2022-12-22,29.290000915527344,30.1299991607666,29.246999740600586,29.709999084472656,26.45008659362793,323300,0.0,0.0,0.0,False,0.02342409427556258,0.02315396047263093,0.22615538098188437,26.463436126708984,-0.0005044519924448654,0.37553781006822745
2022-12-23,30.0,30.32699966430664,29.709999084472656,29.889999389648438,26.610332489013672,96800,0.0,0.0,0.0,False,0.0060584261158656005,0.006040147641071853,0.23358395276413413,26.610332489013672,0.0,0.37358113101057444
2022-12-27,29.940000534057617,30.520000457763672,29.940000534057617,30.260000228881836,26.93973731994629,198400,0.0,0.0,0.0,False,0.01237883183416133,0.012302840574703884,0.24885428106872132,26.93973731994629,0.0,0.3719550057813042
2022-12-28,30.350000381469727,31.209999084472656,30.079999923706055,31.170000076293945,27.7498836517334,608200,0.0,0.0,0.0,False,0.030072540135247516,0.029629227077431722,0.2864105015592362,27.7498836517334,0.0,0.3726543738473726
2022-12-29,30.709999084472656,30.75,30.100000381469727,30.292999267578125,26.969112396240234,273300,0.0,0.0,0.0,False,-0.028136019065593154,-0.028539421624117937,0.2502160311611863,27.7498836517334,-0.028136019065593154,0.37404889032285016
2022-12-30,30.649999618530273,30.825000762939453,30.229999542236328,30.229999542236328,26.913028717041016,180600,0.0,0.0,0.0,False,-0.0020795522809655687,-0.00208171755219414,0.24761614156188538,27.7498836517334,-0.030157061023933673,0.3722091600670056
2023-01-03,30.110000610351562,31.59000015258789,30.077999114990234,31.399999618530273,27.954647064208984,473500,0.0,0.0,0.0,False,0.03870312621144811,0.03797294098181408,0.29590278655219504,27.954647064208984,0.0,0.3747545220921681
2023-01-04,30.93000030517578,31.350000381469727,30.5,31.083999633789062,27.673322677612305,200700,0.0,0.0,0.0,False,-0.010063600014355578,-0.010114580355878299,0.282861339250845,27.954647064208984,-0.010063600014355578,0.3734356222648244
2023-01-05,30.899999618530273,31.459999084472656,30.770000457763672,31.389999389648438,27.94574737548828,146800,0.0,0.0,0.0,False,0.009844307496055249,0.009796167976677756,0.2954902207492316,27.954647064208984,-0.0003183616913589038,0.3717498054485337
2023-01-06,31.149999618530273,31.44499969482422,30.106000900268555,30.301000595092773,26.976234436035156,278800,0.0,0.0,0.0,False,-0.03469268244740176,-0.035308764556902884,0.250546189907064,27.954647064208984,-0.03499999931769893,0.37454647475429914
2023-01-09,30.030000686645508,30.18000030517578,29.3799991607666,30.1200008392334,26.815095901489258,179600,0.0,0.0,0.0,False,-0.005973351652469594,-0.005991263482176382,0.2430762377570932,27.954647064208984,-0.04076428366640772,0.3729544847166719
2023-01-10,30.15999984741211,30.6200008392334,29.920000076293945,30.02400016784668,26.729631423950195,109900,0.0,0.0,0.0,False,-0.0031871777693069925,-0.0031922676381287173,0.23911433280655991,27.954647064208984,-0.0438215384170314,0.37125694626743694
2023-01-11,29.81999969482422,30.049999237060547,29.34000015258789,29.34000015258789,26.12067985534668,113100,0.0,0.0,0.0,False,-0.022781891712052693,-0.02304540898028626,0.21088496425770842,27.954647064208984,-0.06560509258621183,0.3715059981887546
2023-01-12,29.280000686645508,29.81999969482422,29.209999084472656,29.420000076293945,26.191905975341797,224000,0.0,0.0,0.0,False,0.002726809577298983,0.0027230985766608876,0.21418681697525366,27.954647064208984,-0.06305717560369661,0.3697507888548762
2023-01-13,29.770000457763672,29.80500030517578,29.079999923706055,29.110000610351562,25.915916442871094,112100,0.0,0.0,0.0,False,-0.010537206903939444,-0.010593116368499767,0.2013926792647498,27.954647064208984,-0.07292993600152176,0.36852377289838145
2023-01-17,29.049999237060547,29.239999771118164,28.59000015258789,28.889999389648438,25.720054626464844,126000,0.0,0.0,0.0,False,-0.0075575878953771936,-0.007586291172585044,0.19231304849434383,27.954647064208984,-0.07993634949536332,0.3670996131792505
2023-01-18,28.639999389648438,29.059999465942383,28.329999923706055,29.020000457763672,25.835792541503906,208700,0.0,0.0,0.0,False,0.004499909378884892,0.004489815057701037,0.1976783491638303,27.954647064208984,-0.07579614644528632,0.3654332676078167
2023-01-19,29.31999969482422,29.34000015258789,28.850000381469727,29.017000198364258,25.8331241607666,208400,0.0,0.0,0.0,False,-0.00010328232559608796,-0.00010328765958275243,0.1975546501586125,27.954647064208984,-0.07589160036860632,0.36378101416099673
2023-01-20,29.09000015258789,29.259000778198242,28.459999084472656,28.459999084472656,25.337238311767578,183100,0.0,0.0,0.0,False,-0.019195736679504583,-0.019382367030991905,0.1745667064348515,27.954647064208984,-0.09363054187124897,0.36351696531538086
2023-01-23,28.389999389648438,28.43000030517578,27.375,27.81100082397461,24.759449005126953,321200,0.0,0.0,0.0,False,-0.022803957539929587,-0.02306798948388053,0.1477819371334963,27.954647064208984,-0.11429935250990597,0.36373580885501966
2023-01-24,27.989999771118164,27.989999771118164,27.450000762939453,27.520000457763672,24.500383377075195,129300,0.0,0.0,0.0,False,-0.01046330344419677,-0.010518428668817713,0.13577234643750047,27.954647064208984,-0.12356670714531637,0.3625581028497771
2023-01-25,27.920000076293945,28.260000228881836,27.600000381469727,27.729999542236328,24.68733787536621,128400,0.0,0.0,0.0,False,0.007630676443453055,0.007601710093866147,0.1444390577265866,27.954647064208984,-0.11687892826327217,0.3610830788132634
2023-01-26,27.420000076293945,27.639999389648438,27.219999313354492,27.277999877929688,24.28493309020996,161500,0.0,0.0,0.0,False,-0.016300047708172727,-0.016434354962127532,0.12578464648654708,27.954647064208984,-0.13127384386467345,0.36045851675824486
2023-01-27,27.420000076293945,27.420000076293945,26.670000076293945,26.899999618530273,23.948410034179688,211800,0.0,0.0,0.0,False,-0.013857277464187745,-0.013954185832508544,0.11018433627526059,27.954647064208984,-0.14331202325063797,0.35958831310820316
2023-01-30,27.1299991607666,27.479999542236328,27.023000717163086,27.469999313354492,24.455867767333984,119800,0.0,0.0,0.0,False,0.02118962104081401,0.020968242840411464,0.13370872164638103,27.954647064208984,-0.12515912967309728,0.35924392609873845
2023-01-31,27.56999969482422,27.579999923706055,27.219999313354492,27.229999542236328,24.242198944091797,100200,0.0,0.0,0.0,False,-0.008736914399234186,-0.008775305009730667,0.12380360559169135,27.954647064208984,-0.1328025394700949,0.35801771898163365
2023-02-01,27.270000457763672,27.760000228881836,26.790000915527344,27.020000457763672,24.055240631103516,189200,0.0,0.0,0.0,False,-0.007712102083620831,-0.007741994129078075,0.11513671746342702,27.954647064208984,-0.13949045481235833,0.3567459874602982
2023-02-02,26.3700008392334,26.459999084472656,25.950000762939453,25.979999542236328,23.129356384277344,367200,0.0,0.0,0.0,False,-0.03848991831031612,-0.0392502286315875,0.07221519630342565,27.954647064208984,-0.172611396911878,0.35983532255881717
2023-02-03,26.530000686645508,26.530000686645508,24.899999618530273,25.3700008392334,22.58629035949707,808300,0.0,0.0,0.0,False,-0.023479513037787503,-0.023759548893455294,0.04704010562250538,27.954647064208984,-0.19203807840540232,0.36004493114969555
2023-02-06,25.690000534057617,25.979999542236328,25.6299991607666,25.860000610351562,23.022525787353516,106800,0.0,0.0,0.0,False,0.019314168945544274,0.019130017758369873,0.067262815115259,27.954647064208984,-0.17643296535015762,0.3595618305201325
2023-02-07,26.0,26.0,25.280000686645508,25.3700008392334,22.58629035949707,211600,0.0,0.0,0.0,False,-0.018948200205560095,-0.019130017758369876,0.04704010562250538,27.954647064208984,-0.19203807840540232,0.35920056497592406
2023-02-08,25.489999771118164,25.8799991607666,25.389999389648438,25.81999969482422,22.986913681030273,68400,0.0,0.0,0.0,False,0.01773745556072459,0.017581982666158447,0.06561193296628098,27.954647064208984,-0.1777068897263604,0.35857322621539117
2023-02-09,25.469999313354492,26.059999465942383,25.399999618530273,25.996000289916992,23.14360237121582,120100,0.0,0.0,0.0,False,0.006816430094086723,0.006793303269911524,0.0728756022147703,27.954647064208984,-0.17210178622333105,0.357238622278527
2023-02-10,26.260000228881836,26.260000228881836,25.899999618530273,25.933000564575195,23.087514877319336,126300,0.0,0.0,0.0,False,-0.0024234556486435466,-0.0024263969703534455,0.07027553577629098,27.954647064208984,-0.1741081608260101,0.3558473659385876
2023-02-13,25.969999313354492,25.969999313354492,25.410999298095703,25.469999313354492,22.67531394958496,78200,0.0,0.0,0.0,False,-0.017853845679134173,-0.0180151483816137,0.051167001526388534,27.954647064208984,-0.18885350627027886,0.35540726854957955
2023-02-14,25.729999542236328,25.91900062561035,25.496999740600586,25.610000610351562,22.799949645996094,128800,0.0,0.0,0.0,False,0.005496536748652803,0.00548148591698295,0.05694477957924948,27.954647064208984,-0.18439500975895262,0.3540812899898057
2023-02-15,25.600000381469727,25.610000610351562,25.201000213623047,25.229999542236328,22.46164894104004,271900,0.0,0.0,0.0,False,-0.014837782986747206,-0.014948964046417388,0.04126206231087726,27.954647064208984,-0.19649677960705736,0.35336715891067416
2023-02-16,25.510000228881836,25.510000228881836,25.06999969482422,25.5,22.702024459838867,133200,0.0,0.0,0.0,False,0.010701597172575905,0.010644740360984952,0.052405229452813895,27.954647064208984,-0.18789801181554455,0.35228641816827444
2023-02-17,25.739999771118164,25.969999313354492,25.639999389648438,25.709999084472656,22.888980865478516,173400,0.0,0.0,0.0,False,0.008235230561502771,0.008201506076399743,0.061072029161489017,27.954647064208984,-0.1812101647033908,0.35109626459015286
2023-02-21,26.09000015258789,26.399999618530273,25.969999313354492,26.399999618530273,23.503271102905273,189800,0.0,0.0,0.0,False,0.02683781514943906,0.026483997491596505,0.08954888414036533,27.954647064208984,-0.1592356344574608,0.3516102949767158
2023-02-22,26.350000381469727,26.610000610351562,26.15999984741211,26.299999237060547,23.41423988342285,184200,0.0,0.0,0.0,False,-0.0037880352523107508,-0.003795228027917704,0.08542163455812579,27.954647064208984,-0.16242047951302263,0.3503447083073924
2023-02-23,26.079999923706055,26.604999542236328,26.079999923706055,26.239999771118164,23.360828399658203,156900,0.0,0.0,0.0,False,-0.002281153863229357,-0.0022837596582704033,0.08294562080322088,27.954647064208984,-0.1643311272719432,0.3490613118526568
2023-02-24,26.68000030517578,26.8799991607666,26.649999618530273,26.709999084472656,23.779258728027344,116000,0.0,0.0,0.0,False,0.017911622020016393,0.017753099055161772,0.1023429334312802,27.954647064208984,-0.14936294228974512,0.34854234070847007
2023-02-27,26.520000457763672,26.559999465942383,26.299999237060547,26.520000457763672,23.610103607177734,122600,0.0,0.0,0.0,False,-0.007113557356194455,-0.007138979337546245,0.09450135374812119,27.954647064208984,-0.1554139977890715,0.34743107063806
2023-02-28,26.68000030517578,26.68000030517578,26.329999923706055,26.59000015258789,23.672426223754883,81100,0.0,0.0,0.0,False,0.0026396587500869817,0.00263618096968648,0.09739046382352456,27.954647064208984,-0.15318457895813442,0.34616874384265756
2023-03-01,26.780000686645508,27.035999298095703,26.648000717163086,27.0,24.037439346313477,87400,0.0,0.0,0.0,False,0.01541933721150679,0.015301667284732664,0.11431149743791136,27.954647064208984,-0.1401272464251857,0.3454649438040986
2023-03-02,27.219999313354492,27.219999313354492,26.760000228881836,26.889999389648438,23.93950653076172,78300,0.0,0.0,0.0,False,-0.004074178374027904,-0.004082500450179084,0.10977159363311917,27.954647064208984,-0.1436305214022161,0.34428775674941087
2023-03-03,26.469999313354492,26.600000381469727,25.920000076293945,25.920000076293945,23.07594108581543,170100,0.0,0.0,0.0,False,-0.03607281728370748,-0.03673952382598049,0.06973900570934277,27.954647064208984,-0.1745221811310178,0.3466136821596195
2023-03-06,25.450000762939453,25.530000686645508,25.059999465942383,25.479999542236328,22.684215545654297,356200,0.0,0.0,0.0,False,-0.016975495764370963,-0.017121231133838073,0.05157965574894141,27.954647064208984,-0.18853507634881028,0.34618560826387085
2023-03-07,25.5,25.920000076293945,25.454999923706055,25.854000091552734,23.017179489135742,119000,0.0,0.0,0.0,False,0.014678221638800837,0.014571539215371387,0.06701497500687825,27.954647064208984,-0.17662421434734554,0.3454709200371226
2023-03-08,25.65999984741211,25.809999465942383,25.555999755859375,25.6200008392334,22.808856964111328,105600,0.0,0.0,0.0,False,-0.009050740779196875,-0.009091947556534122,0.057357699060569756,27.954647064208984,-0.18407637514715525,0.34450197024630325
2023-03-09,25.520000457763672,26.079999923706055,25.3700008392334,26.020000457763672,23.16496467590332,173000,0.0,0.0,0.0,False,0.015612694329764532,0.01549207011032982,0.07386590161322548,27.954647064208984,-0.17133760899589434,0.34387195931663617
2023-03-10,26.100000381469727,26.545000076293945,25.979999542236328,26.3799991607666,23.48546600341797,156600,0.0,0.0,0.0,False,0.013835606140510937,0.013740767903671293,0.08872348727567081,27.954647064208984,-0.1598725625305074,0.34311665694914556
2023-03-13,26.549999237060547,26.549999237060547,25.610000610351562,26.055999755859375,23.1970157623291,236600,0.0,0.0,0.0,False,-0.012282074413464406,-0.01235812241575871,0.07535170438926464,27.954647064208984,-0.1701910702343008,0.3423693747695579
2023-03-14,25.920000076293945,26.100000381469727,25.549999237060547,25.709999084472656,22.888980865478516,272900,0.0,0.0,0.0,False,-0.013279074343296338,-0.013368029624525274,0.06107202916148924,27.954647064208984,-0.1812101647033908,0.3416919963850329
2023-03-15,25.920000076293945,26.139999389648438,25.600000381469727,25.600000381469727,22.791051864624023,152400,0.0,0.0,0.0,False,-0.004278434301205225,-0.004287612990876151,0.05653230219587524,27.954647064208984,-0.18471330322020185,0.34059555850931866
2023-03-16,25.739999771118164,25.850000381469727,25.06999969482422,25.15999984741211,22.39933204650879,104500,0.0,0.0,0.0,False,-0.017187439195084142,-0.017336857785002064,0.038373217494241274,27.954647064208984,-0.19872599374766564,0.3402326946621887
2023-03-17,25.139999389648438,25.40999984741211,25.049999237060547,25.298999786376953,22.5230770111084,99600,0.0,0.0,0.0,False,0.005524493513586526,0.005509289470018771,0.04410970359897015,27.954647064208984,-0.19429936069751919,0.33915927900342474
2023-03-20,25.270000457763672,25.420000076293945,24.863000869750977,24.899999618530273,22.167858123779297,83600,0.0,0.0,0.0,False,-0.015771330318406607,-0.01589702103996809,0.02764270457485707,27.954647064208984,-0.20700633161770998,0.33868414011085296
2023-03-21,24.739999771118164,24.8700008392334,24.434999465942383,24.464000701904297,21.940954208374023,189800,0.183,0.0,0.0,False,-0.010235716691179841,-0.010288461871109681,0.017124044991071008,27.954647064208984,-0.21512319014517045,0.3378444327568687
2023-03-22,24.43000030517578,24.670000076293945,24.020000457763672,24.579999923706055,22.044986724853516,217400,0.0,0.0,0.0,False,0.004741476395761612,0.004730271002667069,0.021946714641957854,27.954647064208984,-0.21140171527766316,0.336785674393922
2023-03-23,24.510000228881836,24.68000030517578,24.118999481201172,24.520000457763672,21.991174697875977,268500,0.0,0.0,0.0,False,-0.0024410097247584694,-0.0024439938461653546,0.01945213277333191,27.954647064208984,-0.21332669135959814,0.3357095165251718
2023-03-24,24.549999237060547,24.6200008392334,24.299999237060547,24.299999237060547,21.79386329650879,79100,0.0,0.0,0.0,False,-0.00897229930087573,-0.009012792773256248,0.010305303115173414,27.954647064208984,-0.22038495973673,0.3348344453836213
2023-03-27,24.34000015258789,24.649999618530273,24.239999771118164,24.6299991607666,22.089832305908203,149700,0.0,0.0,0.0,False,0.013580382944166969,0.01348899599394359,0.02402563602200014,27.954647064208984,-0.20979748894092265,0.33418409593745346
2023-03-28,24.68000030517578,24.975000381469727,24.68000030517578,24.722000122070312,22.17234230041504,170000,0.0,0.0,0.0,False,0.003735202393762238,0.0037282438476369914,0.02785057902894339,27.954647064208984,-0.20684592263005785,0.33314517576769553
2023-03-29,24.469999313354492,24.469999313354492,24.200000762939453,24.243999481201172,21.74363899230957,213800,0.0,0.0,0.0,False,-0.019335048246005293,-0.01952441521167637,0.007977038493734323,27.954647064208984,-0.22218159498252155,0.3330167982657138
2023-03-30,24.100000381469727,24.158000946044922,23.990999221801758,24.0049991607666,21.529287338256836,136300,0.0,0.0,0.0,False,-0.00985813157257387,-0.009907044678327676,-0.0019597317738703213,27.954647064208984,-0.22984943115875334,0.33221118558712337
2023-03-31,24.00200080871582,24.00200080871582,23.63800048828125,23.65999984741211,21.219867706298828,170000,0.0,0.0,0.0,False,-0.014372033179573918,-0.014476311178887851,-0.016303599623367138,27.954647064208984,-0.2409180606874074,0.3316732971069171
2023-04-03,23.760000228881836,23.760000228881836,23.44499969482422,23.450000762939453,21.03152847290039,147100,0.0,0.0,0.0,False,-0.008875608274529045,-0.00891523111106805,-0.025034503534174468,27.954647064208984,-0.24765537462901588,0.3308317960583063
2023-04-04,23.389999389648438,23.610000610351562,23.388999938964844,23.559999465942383,21.13018226623535,152400,0.0,0.0,0.0,False,0.004690757186862404,0.004679789868680728,-0.020461177124684538,27.954647064208984,-0.2441263086705595,0.3298593671405458
2023-04-05,23.700000762939453,24.09000015258789,23.639999389648438,23.829999923706055,21.37233543395996,149200,0.0,0.0,0.0,False,0.011460060527331839,0.011394891455419151,-0.009235602925662056,27.954647064208984,-0.2354639504169065,0.32914790857751225
2023-04-06,24.059999465942383,24.089000701904297,23.670000076293945,23.700000762939453,21.255748748779297,169900,0.0,0.0,0.0,False,-0.005455027857901418,-0.005469960853731241,-0.014640250312319525,27.954647064208984,-0.23963451586575213,0.3282162013926492
2023-04-10,24.15999984741211,24.3700008392334,24.100000381469727,24.100000381469727,21.61448860168457,211600,0.0,0.0,0.0,False,0.016877309623161363,0.016736470283643078,0.0019899712733602026,27.954647064208984,-0.22680159216325335,0.32787046748060983
2023-04-11,24.059999465942383,24.309999465942383,24.059999465942383,24.290000915527344,21.784894943237305,375000,0.0,0.0,0.0,False,0.007883894210638509,0.007852978700111488,0.009889554207000106,27.954647064208984,-0.22070577771203426,0.3270167610630267
2023-04-12,24.14299964904785,24.43000030517578,24.079999923706055,24.360000610351562,21.84767723083496,145200,0.0,0.0,0.0,False,0.0028819183090504907,0.0028777735438208197,0.01279997340338812,27.954647064208984,-0.21845991542468535,0.32605187539404606
2023-04-13,24.209999084472656,24.209999084472656,23.530000686645508,23.56999969482422,21.13915252685547,303400,0.0,0.0,0.0,False,-0.032430207408021716,-0.032967719633979375,-0.02004533979692258,27.954647064208984,-0.2438054224651457,0.3275257886420899
2023-04-14,23.700000762939453,23.809999465942383,23.469999313354492,23.639999389648438,21.201934814453125,339300,0.0,0.0,0.0,False,0.00296995291168356,0.002965551314405661,-0.017134920600534564,27.954647064208984,-0.24155956017779678,0.3265741209510336
2023-04-17,23.670000076293945,23.790000915527344,23.6200008392334,23.6299991607666,21.192962646484375,107300,0.0,0.0,0.0,False,-0.000423176849059681,-0.0004232664136511367,-0.017550846347885618,27.954647064208984,-0.24188051461332016,0.32561283600807334
2023-04-18,23.479999542236328,23.559999465942383,23.31999969482422,23.43400001525879,21.01717758178711,182500,0.0,0.0,0.0,False,-0.008294501699903978,-0.008329092487492445,-0.025699772522922326,27.954647064208984,-0.2481687379735903,0.3248185887315482
2023-04-19,23.579999923706055,23.579999923706055,23.229999542236328,23.290000915527344,20.88802719116211,196600,0.0,0.0,0.0,False,-0.006144992120013182,-0.006163950289192705,-0.031686839743296,27.954647064208984,-0.2527887351543222,0.3239594951951085
2023-04-20,23.530000686645508,23.56999969482422,23.270000457763672,23.43000030517578,21.013593673706055,249500,0.0,0.0,0.0,False,0.006011409377955745,0.005993412943210957,-0.02586591293093088,27.954647064208984,-0.24829694234951472,0.3231022368766366
2023-04-21,23.68000030517578,23.75,23.48900032043457,23.700000762939453,21.255748748779297,162000,0.0,0.0,0.0,False,0.011523734532672858,0.01145784203912381,-0.014640250312319303,27.954647064208984,-0.23963451586575213,0.3224661677922672
2023-04-24,23.729999542236328,23.829999923706055,23.600000381469727,23.649999618530273,21.210899353027344,100000,0.0,0.0,0.0,False,-0.002109988986133904,-0.00211221814911958,-0.01671934853154,27.954647064208984,-0.24123887866271165,0.3215546110583092
2023-04-25,23.68000030517578,23.8700008392334,23.506000518798828,23.8700008392334,21.408212661743164,170900,0.0,0.0,0.0,False,0.009302448964176424,0.009259447658401867,-0.0075724304537925224,27.954647064208984,-0.23418054205547023,0.32082736501812625
2023-04-26,23.989999771118164,23.989999771118164,23.665000915527344,23.889999389648438,21.426149368286133,123600,0.0,0.0,0.0,False,0.0008378423190378292,0.0008374915250883802,-0.006740932637446906,27.954647064208984,-0.23353890610486172,0.3199208011461933
2023-04-27,23.670000076293945,23.670000076293945,23.190000534057617,23.209999084472656,20.8162784576416,200300,0.0,0.0,0.0,False,-0.028463859752010823,-0.028876810395430847,-0.035012919428267675,27.954647064208984,-0.2553553471868658,0.32082428557249315
2023-04-28,23.200000762939453,23.270000457763672,23.027000427246094,23.049999237060547,20.67278289794922,133900,0.0,0.0,0.0,False,-0.00689343006168841,-0.006917299508853091,-0.04166499037862181,27.954647064208984,-0.26048850302184334,0.32003099364244914
2023-05-01,23.110000610351562,23.165000915527344,22.93000030517578,23.06999969482422,20.690717697143555,120000,0.0,0.0,0.0,False,0.0008675561138948851,0.0008671800046043971,-0.04083358098186529,27.954647064208984,-0.2598469353013444,0.3191425489933846
2023-05-02,23.010000228881836,23.31999969482422,22.959999084472656,23.209999084472656,20.8162784576416,185700,0.0,0.0,0.0,False,0.0060684584428591926,0.006050119504248737,-0.035012919428267675,27.954647064208984,-0.2553553471868658,0.31834055403001343
2023-05-03,23.049999237060547,23.389999389648438,22.8799991607666,23.34000015258789,20.932872772216797,252100,0.0,0.0,0.0,False,0.005601112360811733,0.005585484459569375,-0.029607918363253716,27.954647064208984,-0.2511845088175817,0.3175326852176761
2023-05-04,23.760000228881836,23.780000686645508,23.426000595092773,23.610000610351562,21.175029754638672,579400,0.0,0.0,0.0,False,0.011568263231565457,0.011501862478084567,-0.018382167325053045,27.954647064208984,-0.24252201410370955,0.3169513775866827
2023-05-05,22.860000610351562,22.86400032043457,22.399999618530273,22.5,20.17950439453125,713100,0.0,0.0,0.0,False,-0.04701411859359195,-0.04815519033126727,-0.06453206452401772,27.954647064208984,-0.2781341739646729,0.3208359507444964
2023-05-08,22.65999984741211,22.670000076293945,22.469999313354492,22.5,20.17950439453125,177600,0.0,0.0,0.0,False,0.0,0.0,-0.06453206452401772,27.954647064208984,-0.2781341739646729,0.31996770297947835
2023-05-09,22.579999923706055,22.75,22.549999237060547,22.719999313354492,20.376811981201172,148700,0.0,0.0,0.0,False,0.009777623018501602,0.009730131381837561,-0.055385411705037635,27.954647064208984,-0.27107604204776026,0.31931466153461696
2023-05-10,22.579999923706055,22.709999084472656,22.450000762939453,22.520000457763672,20.19744300842285,143700,0.0,0.0,0.0,False,-0.008802602337588339,-0.008841574112124143,-0.0637004782880829,27.954647064208984,-0.2774924697839548,0.31861901522344277
2023-05-11,22.450000762939453,22.68000030517578,22.389999389648438,22.459999084472656,20.143627166748047,102700,0.0,0.0,0.0,False,-0.0026644878588028,-0.0026680439247118476,-0.06619523699588714,27.954647064208984,-0.27941758232610914,0.3177837784183567
2023-05-12,22.489999771118164,22.81100082397461,22.43000030517578,22.639999389648438,20.305065155029297,132500,0.0,0.0,0.0,False,0.008014345526993427,0.007982401221512158,-0.05871140297041999,27.954647064208984,-0.2736425858501943,0.317081795795016
2023-05-15,22.56999969482422,22.760000228881836,22.565000534057617,22.68000030517578,20.340940475463867,68100,0.0,0.0,0.0,False,0.0017668163170452278,0.0017652573331181879,-0.05704831891813955,27.954647064208984,-0.2723592457188676,0.31625368290378175
2023-05-16,22.690000534057617,22.719999313354492,22.559999465942383,22.68000030517578,20.340940475463867,59100,0.0,0.0,0.0,False,0.0,0.0,-0.05704831891813955,27.954647064208984,-0.2723592457188676,0.3154247317234279
2023-05-17,22.770000457763672,22.90999984741211,22.58799934387207,22.639999389648438,20.305065155029297,140400,0.0,0.0,0.0,False,-0.0017637001827838228,-0.001765257333118101,-0.05871140297041999,27.954647064208984,-0.2736425858501943,0.31460792961681455
2023-05-18,22.56999969482422,22.639999389648438,22.295000076293945,22.299999237060547,20.00012969970703,164600,0.0,0.0,0.0,False,-0.015017703858327014,-0.015131611431803214,-0.07284739636583037,27.954647064208984,-0.28455080639119623,0.3142510743127199
2023-05-19,22.200000762939453,22.329999923706055,22.18000030517578,22.31100082397461,20.009994506835938,103200,0.0,0.0,0.0,False,0.0004932371578094674,0.0004931155563464756,-0.07239009025075815,27.954647064208984,-0.2841979202643835,0.313441074286581
2023-05-22,22.459999084472656,22.530000686645508,22.392000198364258,22.450000762939453,20.13465690612793,90100,0.0,0.0,0.0,False,0.006230006672385935,0.006210680407787017,-0.0666110743236491,27.954647064208984,-0.27973846853152295,0.31272108189347164
2023-05-23,22.600000381469727,22.790000915527344,22.56999969482422,22.774999618530273,20.426143646240234,90500,0.0,0.0,0.0,False,0.014476866502929564,0.014373077168079998,-0.05309852745131971,27.954647064208984,-0.26931133849325817,0.3123611135498854
2023-05-24,22.860000610351562,22.91200065612793,22.680999755859375,22.739999771118164,20.39475440979004,143800,0.0,0.0,0.0,False,-0.0015367186774862818,-0.0015379006406849595,-0.05455364862992451,27.954647064208984,-0.27043420140682295,0.3115716276318863
2023-05-25,22.649999618530273,22.760000228881836,22.510000228881836,22.615999221801758,20.283540725708008,102300,0.0,0.0,0.0,False,-0.005453053361046845,-0.0054679755288340555,-0.05970921803395257,27.954647064208984,-0.27441256263694636,0.3108424238773149
2023-05-26,22.559999465942383,22.56999969482422,22.277000427246094,22.31399917602539,20.012683868408203,172300,0.0,0.0,0.0,False,-0.013353529394230068,-0.013443489522271713,-0.07226541863005975,27.954647064208984,-0.284101715809858,0.31041621339536063
2023-05-30,22.1299991607666,22.1299991607666,21.8700008392334,22.059999465942383,19.784883499145508,83200,0.0,0.0,0.0,False,-0.011382799566543866,-0.011448079481092218,-0.08282563542074528,27.954647064208984,-0.29225064248882693,0.3098930281504923
2023-05-31,22.049999237060547,22.134000778198242,21.81999969482422,22.049999237060547,19.775911331176758,251700,0.0,0.0,0.0,False,-0.0004534860146706565,-0.00045358887055038487,-0.08324156116809645,27.954647064208984,-0.2925715969243504,0.30912128160310454
2023-06-01,22.030000686645508,22.139999389648438,21.729999542236328,21.729999542236328,19.488914489746094,81600,0.0,0.0,0.0,False,-0.014512445804619523,-0.01461878139312547,-0.09654596832757201,27.954647064208984,-0.3028381132846343,0.30876493886164114
2023-06-02,21.6299991607666,21.798999786376953,21.549999237060547,21.64699935913086,19.41447639465332,94900,0.0,0.0,0.0,False,-0.003819509554107703,-0.0038268225079284325,-0.09999671963324197,27.954647064208984,-0.3055009297717034,0.30802818787682745
2023-06-05,21.469999313354492,21.993999481201172,21.174999237060547,21.829999923706055,19.578603744506836,449800,0.0,0.0,0.0,False,0.00845386434932216,0.008418330562858928,-0.09238821398707642,27.954647064208984,-0.29962972884126304,0.30742650039771763
2023-06-06,21.780000686645508,22.077999114990234,21.780000686645508,21.8799991607666,19.623451232910156,202900,0.0,0.0,0.0,False,0.002290637728234568,0.0022880182171049184,-0.09030920418744481,27.954647064208984,-0.2980254342744131,0.3066889910421858
2023-06-07,21.940000534057617,22.100000381469727,21.6299991607666,22.059999465942383,19.784883499145508,140300,0.0,0.0,0.0,False,0.008226497180303216,0.008192843991640624,-0.08282563542074506,27.954647064208984,-0.29225064248882693,0.3060873643328261
2023-06-08,22.010000228881836,22.059999465942383,21.690000534057617,21.704999923706055,19.466495513916016,71500,0.0,0.0,0.0,False,-0.01609248723871648,-0.016223377443580104,-0.09758525217841463,27.954647064208984,-0.30364008999278536,0.30584582499361257
2023-06-09,21.6200008392334,21.700000762939453,21.530000686645508,21.672000885009766,19.436899185180664,78200,0.0,0.0,0.0,False,-0.0015203727201023032,-0.0015215296595077524,-0.0989572589432206,27.954647064208984,-0.3046988166033332,0.3051126398825761
2023-06-12,21.59000015258789,21.66900062561035,21.329999923706055,21.34000015258789,19.13913917541504,71900,0.0,0.0,0.0,False,-0.015319316467548805,-0.015437869522341267,-0.11276061784425706,27.954647064208984,-0.3153503554720479,0.30482538834949535
2023-06-13,21.440000534057617,21.489999771118164,21.299999237060547,21.40999984741211,19.201919555664062,126800,0.0,0.0,0.0,False,0.0032802091919403864,0.003274841041669558,-0.10985028706745825,27.954647064208984,-0.3131045614148087,0.3041251217735988
2023-06-14,21.423999786376953,21.549999237060547,21.280000686645508,21.347999572753906,19.146312713623047,137200,0.0,0.0,0.0,False,-0.002895900166637877,-0.0029001013983843116,-0.11242807176947223,27.954647064208984,-0.3150937420298703,0.30341611460326995
2023-06-15,21.350000381469727,21.350000381469727,21.05500030517578,21.079999923706055,18.905956268310547,117700,0.0,0.0,0.0,False,-0.012553667586421513,-0.012633130606666139,-0.12357035471551747,27.954647064208984,-0.32369182752028725,0.302989177322888
2023-06-16,21.0310001373291,21.25,21.020000457763672,21.239999771118164,19.04945182800293,39000,0.0,0.0,0.0,False,0.007589965704771329,0.007561306836936557,-0.11691828376516333,27.954647064208984,-0.3185586716853096,0.3024025569544041
2023-06-20,21.31999969482422,21.31999969482422,21.10099983215332,21.229999542236328,19.040483474731445,59200,0.0,0.0,0.0,False,-0.000470793246569956,-0.0004709041045059411,-0.11733403267333609,27.954647064208984,-0.31887948966061386,0.3016951916224899
2023-06-21,21.040000915527344,21.25,20.950000762939453,21.100000381469727,19.14300537109375,151700,0.243,0.0,0.0,False,0.00538441665614009,0.005369972510444328,-0.11258139133705436,27.954647064208984,-0.31521205303990385,0.30105757860654775
2023-06-22,21.15999984741211,21.15999984741211,20.764999389648438,20.790000915527344,18.861757278442383,71900,0.0,0.0,0.0,False,-0.014691950777805052,-0.014800946376009176,-0.1256193018548386,27.954647064208984,-0.3252729238498757,0.30075600751107767
2023-06-23,20.950000762939453,20.99799919128418,20.726999282836914,20.816999435424805,18.88625144958496,134400,0.0,0.0,0.0,False,0.0012986155415419809,0.0012977730696654528,-0.12448381749100301,27.954647064208984,-0.32439671278248805,0.3000680331762505
2023-06-26,20.829999923706055,21.0,20.670000076293945,20.989999771118164,19.04320526123047,140700,0.0,0.0,0.0,False,0.008310479825204053,0.008276137921687077,-0.1172078579196223,27.954647064208984,-0.31878212529422534,0.2995258096385901
2023-06-27,20.899999618530273,20.923999786376953,20.6299991607666,20.67300033569336,18.755603790283203,206200,0.0,0.0,0.0,False,-0.015102576851008687,-0.015217782167917753,-0.1305402940888578,27.954647064208984,-0.3290702705992501,0.29925570282984804
2023-06-28,20.68000030517578,20.700000762939453,20.469999313354492,20.540000915527344,18.63494110107422,315000,0.0,0.0,0.0,False,-0.006433420675664769,-0.006454204314341201,-0.13613389413752397,27.954647064208984,-0.333386643792295,0.2986429873514152
2023-06-29,20.559999465942383,20.56999969482422,20.469999313354492,20.520000457763672,18.616798400878906,445300,0.0,0.0,0.0,False,-0.0009735850570661286,-0.0009740592988325842,-0.1369749412694976,27.954647064208984,-0.33403564859473944,0.2979670140945897
2023-06-30,20.299999237060547,20.34000015258789,20.0,20.052000045776367,18.192203521728516,526700,0.0,0.0,0.0,False,-0.022807083689016294,-0.023071188590253578,-0.15665802600968237,27.954647064208984,-0.34922435329114077,0.2982405079026145
2023-07-03,20.079999923706055,20.280000686645508,20.06999969482422,20.229999542236328,18.35369300842285,107700,0.0,0.0,0.0,False,0.008876851366655725,0.008837683741033496,-0.14917180465530833,27.954647064208984,-0.34344751460226686,0.2977403039293916
2023-07-05,20.290000915527344,20.405000686645508,20.170000076293945,20.350000381469727,18.462562561035156,142300,0.0,0.0,0.0,False,0.0059317518584594,0.005914228281265522,-0.14412490292634283,27.954647064208984,-0.33955300817683276,0.29715401411972214
2023-07-06,20.520000457763672,20.559999465942383,20.280000686645508,20.309999465942383,18.426273345947266,89300,0.0,0.0,0.0,False,-0.0019655567837846277,-0.0019674910255099883,-0.1458071740294683,27.954647064208984,-0.340851154241941,0.2964968889815447
2023-07-07,20.31999969482422,20.459999084472656,20.219999313354492,20.43000030517578,18.53514289855957,109800,0.0,0.0,0.0,False,0.0059083869303528935,0.005891000861097215,-0.1407602723005028,27.954647064208984,-0.3369566478165068,0.2959177710095724
2023-07-10,20.549999237060547,20.815000534057617,20.510000228881836,20.65999984741211,18.743810653686523,131000,0.0,0.0,0.0,False,0.011257952327045073,0.011195053218279844,-0.1310869924085587,27.954647064208984,-0.3294921373668609,0.2955236196859772
2023-07-11,20.6200008392334,20.878999710083008,20.610000610351562,20.729999542236328,18.80731964111328,75500,0.0,0.0,0.0,False,0.0033882644570071285,0.0033825372222695284,-0.12814288534870544,27.954647064208984,-0.3272202794077572,0.2949022073068481
2023-07-12,20.540000915527344,20.67799949645996,20.341999053955078,20.540000915527344,18.63494110107422,85500,0.0,0.0,0.0,False,-0.009165502757885746,-0.009207764409349565,-0.1361338941375242,27.954647064208984,-0.333386643792295,0.2943997878112919
2023-07-13,20.440000534057617,20.510000228881836,20.389999389648438,20.469999313354492,18.571434020996094,77800,0.0,0.0,0.0,False,-0.003407957113127913,-0.0034137774263178215,-0.13907791277778836,27.954647064208984,-0.3356584335212891,0.2937751882055095
2023-07-14,20.510000228881836,20.548999786376953,20.399999618530273,20.465999603271484,18.567806243896484,46000,0.0,0.0,0.0,False,-0.00019534178650437717,-0.00019536086819616283,-0.13924608683634743,27.954647064208984,-0.3357882071897341,0.2931387677596803
2023-07-17,20.299999237060547,20.31999969482422,20.059999465942383,20.09000015258789,18.22667694091797,58400,0.0,0.0,0.0,False,-0.01837208437537685,-0.0185429470894229,-0.15505993035542587,27.954647064208984,-0.34799116229036464,0.293097882977417
2023-07-18,20.149999618530273,20.260000228881836,20.084999084472656,20.139999389648438,18.27204132080078,45100,0.0,0.0,0.0,False,0.002488900199957511,0.0024858080175476976,-0.15295695884713534,27.954647064208984,-0.3463683773638151,0.29248526446151135
2023-07-19,20.170000076293945,20.239999771118164,19.690000534057617,20.0,18.145029067993164,144400,0.0,0.0,0.0,False,-0.00695118025280661,-0.006975452251014537,-0.15884490770807436,27.954647064208984,-0.35091188859169364,0.29193515268055026
2023-07-20,20.010000228881836,20.260000228881836,19.875,20.190000534057617,18.317405700683594,173600,0.0,0.0,0.0,False,0.00949993698243734,0.009455096346223558,-0.1508539873388448,27.954647064208984,-0.34474559243726544,0.2914989977764964
2023-07-21,20.110000610351562,20.385000228881836,20.040000915527344,20.350000381469727,18.462562561035156,108200,0.0,0.0,0.0,False,0.007924531602537144,0.00789329740439287,-0.14412490292634306,27.954647064208984,-0.33955300817683276,0.29101117397784815
2023-07-24,20.155000686645508,20.30699920654297,20.04800033569336,20.260000228881836,18.380910873413086,60500,0.0,0.0,0.0,False,-0.004422554418008873,-0.004432362841339433,-0.14791005711816996,27.954647064208984,-0.342473870938381,0.2904247997721886
2023-07-25,20.18000030517578,20.209999084472656,20.079999923706055,20.170000076293945,18.29926300048828,69600,0.0,0.0,0.0,False,-0.004441992754717239,-0.004451887717641929,-0.15169503447081845,27.954647064208984,-0.34539459723971,0.28984222382219194
2023-07-26,20.1299991607666,20.190000534057617,19.97100067138672,20.09000015258789,18.22667694091797,68100,0.0,0.0,0.0,False,-0.00396661109075136,-0.003974498958168413,-0.15505993035542598,27.954647064208984,-0.34799116229036464,0.28925677375921766
2023-07-27,19.8799991607666,20.280000686645508,19.815000534057617,20.219999313354492,18.344623565673828,135000,0.0,0.0,0.0,False,0.006471098661493979,0.0064502509924329226,-0.14959223980170633,27.954647064208984,-0.3437719487733796,0.2887424250711177
2023-07-28,20.06999969482422,20.1200008392334,19.8799991607666,19.969999313354492,18.11781120300293,64400,0.0,0.0,0.0,False,-0.012363969304625355,-0.012441039090967658,-0.16010665524521328,27.954647064208984,-0.3518855322555796,0.28839671013712487
2023-07-31,19.920000076293945,20.0,19.889999389648438,19.899999618530273,18.054302215576172,64400,0.0,0.0,0.0,False,-0.0035053344311387624,-0.00351149251083994,-0.16305076230506654,27.954647064208984,-0.3541573902146833,0.2878159123795171
2023-08-01,19.93000030517578,20.020000457763672,19.8799991607666,19.989999771118164,18.135953903198242,72200,0.0,0.0,0.0,False,0.004522561251446566,0.004512365201259687,-0.15926560811323964,27.954647064208984,-0.35123652745313516,0.28726966203696147
2023-08-02,20.059999465942383,20.378000259399414,20.040000915527344,20.290000915527344,18.408130645751953,188200,0.0,0.0,0.0,False,0.015007577986053011,0.014896078461991586,-0.14664822116144227,27.954647064208984,-0.34150015904438547,0.2871140660106134
2023-08-03,20.43000030517578,20.5,20.34000015258789,20.479999542236328,18.58050537109375,452700,0.0,0.0,0.0,False,0.009364053779223669,0.009320482816990616,-0.13865738921180182,27.954647064208984,-0.3353339311200668,0.2867008001038845
2023-08-04,21.100000381469727,21.459999084472656,20.8799991607666,21.459999084472656,19.4696102142334,544500,0.0,0.0,0.0,False,0.047851488718001045,0.04674186661859898,-0.09744086298933674,27.954647064208984,-0.3035286702238207,0.29024606866152974
2023-08-07,21.399999618530273,21.989999771118164,21.329999923706055,21.84000015258789,19.814369201660156,365300,0.0,0.0,0.0,False,0.0177075444055228,0.01755259238029522,-0.08145875699211014,27.954647064208984,-0.29119587322463547,0.29022284094627093
2023-08-08,21.760000228881836,21.979999542236328,21.65999984741211,21.700000762939453,19.68735694885254,177400,0.0,0.0,0.0,False,-0.00641010831659361,-0.0064307412811957475,-0.08734670585304927,27.954647064208984,-0.29573938445251413,0.289705035647989
2023-08-09,21.579999923706055,22.059999465942383,21.579999923706055,21.920000076293945,19.886947631835938,171600,0.0,0.0,0.0,False,0.010138013116840927,0.010086968168202527,-0.07809421478585943,27.954647064208984,-0.2885995810944192,0.2893089602124169
2023-08-10,21.780000686645508,21.989999771118164,21.610000610351562,21.940000534057617,19.90509605407715,104100,0.0,0.0,0.0,False,0.0009125795761717459,0.0009121634285896013,-0.0772529023951184,27.954647064208984,-0.2879503716016458,0.2887317579026134
2023-08-11,22.030000686645508,22.094999313354492,21.850000381469727,21.93000030517578,19.89601707458496,83000,0.0,0.0,0.0,False,-0.00045611332231310087,-0.0004562173736351623,-0.07767377963946176,27.954647064208984,-0.28827514692330647,0.28815617892034
2023-08-14,21.959999084472656,21.979999542236328,21.729999542236328,21.763999938964844,19.745418548583984,65300,0.0,0.0,0.0,False,-0.007569280094424036,-0.007598072478763677,-0.08465512513980211,27.954647064208984,-0.29366239168640673,0.28820659346452543
2023-08-15,21.799999237060547,22.040000915527344,21.770000457763672,22.0,19.95952796936035,63100,0.0,0.0,0.0,False,0.01084349872095891,0.01078512956022104,-0.07472958416001929,27.954647064208984,-0.28600322073409323,0.28763477779067
2023-08-16,22.010000228881836,22.110000610351562,21.8799991607666,22.110000610351562,20.059328079223633,264400,0.0,0.0,0.0,False,0.005000123751247143,0.004987664646600789,-0.07010311757745147,27.954647064208984,-0.28243314847977175,0.2876084985757493
2023-08-17,22.06999969482422,22.510000228881836,22.010000228881836,22.459999084472656,20.37686538696289,255400,0.0,0.0,0.0,False,0.01582990748668922,0.015705921249966517,-0.05538293595654176,27.954647064208984,-0.2710741316046916,0.2880421608163686
2023-08-18,22.719999313354492,22.719999313354492,22.31999969482422,22.399999618530273,20.322431564331055,240300,0.0,0.0,0.0,False,-0.002671354087006028,-0.0026749285204725227,-0.057906342611229844,27.954647064208984,-0.2730213507023539,0.2878956383623269
2023-08-21,22.299999237060547,22.469999313354492,22.190000534057617,22.219999313354492,20.15912437438965,77100,0.0,0.0,0.0,False,-0.008035809564640672,-0.008068270700277718,-0.06547682783406183,27.954647064208984,-0.2788632126856695,0.28799534122334475
2023-08-22,22.06999969482422,22.170000076293945,22.0,22.059999465942383,20.013965606689453,82500,0.0,0.0,0.0,False,-0.007200648451011427,-0.007226698245671101,-0.07220600066615279,27.954647064208984,-0.28405586517621173,0.28767993498291716
2023-08-23,21.90999984741211,21.920000076293945,21.520000457763672,21.559999465942383,19.560338973999023,238200,0.0,0.0,0.0,False,-0.022665504758277888,-0.022926315788624713,-0.09323491997275579,27.954647064208984,-0.3002831003707215,0.28760205524597054
2023-08-24,21.610000610351562,22.190000534057617,21.610000610351562,22.170000076293945,20.11376190185547,169300,0.0,0.0,0.0,False,0.028293115400100932,0.027900258102812592,-0.06757971092276327,27.954647064208984,-0.2804859293821095,0.2890078918425025
2023-08-25,22.030000686645508,22.219999313354492,21.822999954223633,21.8700008392334,19.84158706665039,78300,0.0,0.0,0.0,False,-0.013531771755733613,-0.013624160582187567,-0.08019700945497155,27.954647064208984,-0.2902222295607496,0.2893085575509197
2023-08-28,21.670000076293945,21.884000778198242,21.670000076293945,21.69499969482422,19.682817459106445,35000,0.0,0.0,0.0,False,-0.008001860285198892,-0.008034046986521496,-0.087557144475221,27.954647064208984,-0.29590177211334445,0.28902281804273605
2023-08-29,21.719999313354492,21.7549991607666,21.1299991607666,21.209999084472656,19.242799758911133,85000,0.0,0.0,0.0,False,-0.02235542249525535,-0.022609092683840037,-0.10795519001325471,27.954647064208984,-0.31164218547591116,0.28750767172943736
2023-08-30,21.139999389648438,21.139999389648438,20.80500030517578,20.809999465942383,18.879899978637695,67300,0.0,0.0,0.0,False,-0.018858990626111072,-0.01903908930414901,-0.12477825472286574,27.954647064208984,-0.32462391904743126,0.2877146089177509
2023-08-31,20.81999969482422,20.84000015258789,20.68000030517578,20.81999969482422,18.888973236083984,85500,0.0,0.0,0.0,False,0.0004805776225804692,0.00048046218213872123,-0.12435764273728978,27.954647064208984,-0.3242993484160994,0.2873016997464589
2023-09-01,20.649999618530273,20.768999099731445,20.6299991607666,20.649999618530273,18.734739303588867,151700,0.0,0.0,0.0,False,-0.008165289376369067,-0.008198807935521812,-0.1315075159745458,27.954647064208984,-0.3298166397680832,0.28720390314086813
2023-09-05,20.799999237060547,20.860000610351562,20.594999313354492,20.621999740600586,18.70933723449707,80000,0.0,0.0,0.0,False,-0.0013558805745927938,-0.0013568006123940296,-0.13268508806281576,27.954647064208984,-0.3307253283676369,0.28719192205855226
2023-09-06,20.780000686645508,21.530000686645508,20.75,21.389999389648438,19.406105041503906,324300,0.0,0.0,0.0,False,0.03724171510052776,0.03656499282899912,-0.10038479321001181,27.954647064208984,-0.30580039172270523,0.2892361748638472
2023-09-07,22.280000686645508,22.472000122070312,21.93600082397461,22.0,19.95952796936035,543300,0.0,0.0,0.0,False,0.028517980639228613,0.028118912349142343,-0.07472958416001929,27.954647064208984,-0.28600322073409323,0.29055696220553107
2023-09-08,21.93000030517578,21.98699951171875,21.700000762939453,21.950000762939453,19.914167404174805,273500,0.0,0.0,0.0,False,-0.0022726271510619123,-0.002275213487407597,-0.07683237882913163,27.954647064208984,-0.28762586920042366,0.2904050676680437
2023-09-11,21.649999618530273,22.030000686645508,21.649999618530273,21.799999237060547,19.778076171875,129500,0.0,0.0,0.0,False,-0.0068338901415117,-0.006857348102583299,-0.08314120493441401,27.954647064208984,-0.29249415574996285,0.2902549142680746
2023-09-12,21.790000915527344,22.350000381469727,21.750999450683594,22.15999984741211,20.104686737060547,346000,0.0,0.0,0.0,False,0.016513768191974032,0.01637889869888781,-0.06800041132792833,27.954647064208984,-0.2808105682435509,0.29002251588224726
2023-09-13,22.06999969482422,22.469999313354492,22.059999465942383,22.450000762939453,20.367788314819336,287900,0.0,0.0,0.0,False,0.013086579323506431,0.01300168985077751,-0.055803724781295916,27.954647064208984,-0.2713988386962427,0.28793447501488334
2023-09-14,22.489999771118164,22.52899932861328,22.209999084472656,22.260000228881836,20.195417404174805,179700,0.0,0.0,0.0,False,-0.008462917425311023,-0.008498931242908427,-0.06379437989175807,27.954647064208984,-0.2775649301603421,0.2822073413917715
2023-09-15,22.190000534057617,22.489999771118164,22.170000076293945,22.3700008392334,20.295209884643555,163900,0.0,0.0,0.0,False,0.004941342804240412,0.004929174438799639,-0.059168266987546736,27.954647064208984,-0.273995130826459,0.28212387630011554
2023-09-18,22.200000762939453,22.200000762939453,21.81999969482422,21.969999313354492,19.932308197021484,222400,0.0,0.0,0.0,False,-0.01788114977301425,-0.018042949206674083,-0.07599142011674698,27.954647064208984,-0.28697693262808877,0.2819843220324268
2023-09-19,21.809999465942383,21.898000717163086,21.600000381469727,21.639999389648438,19.806917190551758,246200,0.193,0.0,0.0,False,-0.00629084224618115,-0.006310712973841178,-0.08180421232691037,27.954647064208984,-0.29146244826281364,0.28184818712782317
2023-09-20,21.639999389648438,22.100000381469727,21.600000381469727,22.100000381469727,20.227951049804688,130300,0.0,0.0,0.0,False,0.021256910159334064,0.02103413354307271,-0.06228620695966458,27.954647064208984,-0.27640112918102167,0.2817610749987568
2023-09-21,22.219999313354492,22.309999465942383,22.020000457763672,22.290000915527344,20.401859283447266,239800,0.0,0.0,0.0,False,0.008597422112323061,0.008560674750343746,-0.054224285660349314,27.954647064208984,-0.27018004424859066,0.2814729434592539
2023-09-22,22.229999542236328,22.295000076293945,21.920000076293945,22.219999313354492,20.337783813476562,207000,0.0,0.0,0.0,False,-0.0031406681656063196,-0.003145610414558355,-0.05719465333817941,27.954647064208984,-0.2724721665502433,0.2807172227744639
2023-09-25,22.290000915527344,22.290000915527344,21.952999114990234,22.040000915527344,20.173032760620117,119700,0.0,0.0,0.0,False,-0.008100737738557129,-0.00813372699350332,-0.06483207218999631,27.954647064208984,-0.2783656787265205,0.280770959528501
2023-09-26,22.200000762939453,22.600000381469727,22.200000762939453,22.579999923706055,20.66729164123535,291400,0.0,0.0,0.0,False,0.024500970502565167,0.024205635990234176,-0.041919550375778436,27.954647064208984,-0.2606849375073603,0.28117197190326
2023-09-27,22.5,22.94499969482422,22.489999771118164,22.780000686645508,20.85034942626953,461200,0.0,0.0,0.0,False,0.008857366906699138,0.008818370533396203,-0.033433480307321406,27.954647064208984,-0.25413655273921376,0.2813023417128154
2023-09-28,22.889999389648438,23.139999389648438,22.56999969482422,22.729999542236328,20.804582595825195,269500,0.0,0.0,0.0,False,-0.002195015033497394,-0.0021974276100704677,-0.03555510834892206,27.954647064208984,-0.2557737342188874,0.28124310660830215
2023-09-29,22.56999969482422,22.790000915527344,22.450000762939453,22.670000076293945,20.749670028686523,282300,0.0,0.0,0.0,False,-0.002639445751230318,-0.0026429352297123944,-0.03810070832048629,27.954647064208984,-0.2577380790740573,0.2810162700118753
2023-10-02,22.68000030517578,22.700000762939453,22.309999465942383,22.329999923706055,20.43846893310547,137900,0.0,0.0,0.0,False,-0.014997881660326007,-0.015111487213706904,-0.052527160066247025,27.954647064208984,-0.26887043552507095,0.2765401987370917
2023-10-03,22.579999923706055,22.719999313354492,22.389999389648438,22.540000915527344,20.630680084228516,287300,0.0,0.0,0.0,False,0.009404381108592208,0.009360435224287042,-0.04361676438946982,27.954647064208984,-0.2619946144609896,0.2748370288091779
2023-10-04,22.719999313354492,22.739999771118164,22.290000915527344,22.360000610351562,20.465927124023438,163400,0.0,0.0,0.0,False,-0.007985823033096584,-0.008017880502102205,-0.051254271660875816,27.954647064208984,-0.26788819486737636,0.2734187264755057
2023-10-05,22.3799991607666,22.5049991607666,22.15999984741211,22.209999084472656,20.328630447387695,173300,0.0,0.0,0.0,False,-0.006708549082762083,-0.006731152545838545,-0.0576189789464997,27.954647064208984,-0.2727996028461781,0.2721502362301298
2023-10-06,22.3700008392334,22.40999984741211,21.84000015258789,21.920000076293945,20.06319808959961,164600,0.0,0.0,0.0,False,-0.013057070345936395,-0.01314306325277066,-0.06992371423107058,27.954647064208984,-0.28229470958740843,0.27242529818465616
2023-10-09,22.010000228881836,22.110000610351562,21.709999084472656,21.729999542236328,19.88928985595703,126900,0.0,0.0,0.0,False,-0.008668021561962669,-0.00870580737145964,-0.07798563553038584,27.954647064208984,-0.28851579451983944,0.2723938277821822
2023-10-10,21.889999389648438,21.889999389648438,21.643999099731445,21.809999465942383,19.96251678466797,148700,0.0,0.0,0.0,False,0.0036817266599895593,0.0036749656939945034,-0.07459103066382478,27.954647064208984,-0.28589630415236167,0.269960515526912
2023-10-11,21.799999237060547,21.899999618530273,21.6299991607666,21.65999984741211,19.82522201538086,127600,0.0,0.0,0.0,False,-0.006877628245380185,-0.006901388134311251,-0.08095564952985945,27.954647064208984,-0.29080764390105374,0.2700184426151018
2023-10-12,21.65999984741211,21.729000091552734,21.34000015258789,21.540000915527344,19.715389251708984,444300,0.0,0.0,0.0,False,-0.005540052140988072,-0.005555455145156519,-0.08604720315134451,27.954647064208984,-0.2947366065318321,0.26977587432419703
2023-10-13,21.43000030517578,21.847999572753906,21.399999618530273,21.770000457763672,19.925907135009766,164400,0.0,0.0,0.0,False,0.010677845647025785,0.010621240047240708,-0.07628815625792706,27.954647064208984,-0.2872059128758814,0.2699655108567483
2023-10-16,22.049999237060547,22.049999237060547,21.75,21.809999465942383,19.96251678466797,90200,0.0,0.0,0.0,False,0.0018372889831388406,0.00183560323222695,-0.07459103066382489,27.954647064208984,-0.28589630415236167,0.26804477137344535
2023-10-17,22.06999969482422,22.259000778198242,21.832000732421875,21.989999771118164,20.12726402282715,155300,0.0,0.0,0.0,False,0.008252829036352383,0.00821896065518219,-0.0669537886511864,27.954647064208984,-0.2800029284363037,0.2662548348980496
2023-10-18,22.18000030517578,22.229999542236328,21.940000534057617,22.170000076293945,20.292020797729492,155700,0.0,0.0,0.0,False,0.008185751163967803,0.00815242962064638,-0.0593161045406021,27.954647064208984,-0.2741092115696978,0.2648631959348717
2023-10-19,22.100000381469727,22.229999542236328,21.920000076293945,22.219999313354492,20.337783813476562,338400,0.0,0.0,0.0,False,0.002255222198086493,0.002252683001423635,-0.057194653338179635,27.954647064208984,-0.2724721665502433,0.26476589792070127
2023-10-20,22.219999313354492,22.579999923706055,22.219999313354492,22.540000915527344,20.630680084228516,167700,0.0,0.0,0.0,False,0.01440158246533585,0.01429886470092451,-0.04361676438946993,27.954647064208984,-0.2619946144609896,0.26519468306738025
2023-10-23,22.84000015258789,22.93000030517578,22.41900062561035,22.530000686645508,20.62152862548828,171300,0.0,0.0,0.0,False,-0.0004435849280233217,-0.0004436833409215681,-0.0440410015782009,27.954647064208984,-0.2623219825268148,0.2651671388286471
2023-10-24,22.5,22.735000610351562,22.459999084472656,22.510000228881836,20.603219985961914,124300,0.0,0.0,0.0,False,-0.0008878410450977592,-0.0008882354093975923,-0.044889741214430345,27.954647064208984,-0.26297692334879386,0.26381749320811815
2023-10-25,22.709999084472656,22.84000015258789,22.559999465942383,22.809999465942383,20.8778076171875,261400,0.0,0.0,0.0,False,0.013327413453463999,0.013239384746243008,-0.032160591901950086,27.954647064208984,-0.2531543120815192,0.2637202261952541
2023-10-26,22.889999389648438,23.530000686645508,22.780000686645508,23.40999984741211,21.426984786987305,486400,0.0,0.0,0.0,False,0.026304350527097453,0.025964340700883527,-0.006702204857400473,27.954647064208984,-0.23350902131686024,0.2646072061272183
2023-10-27,23.290000915527344,23.3700008392334,23.100000381469727,23.190000534057617,21.225618362426758,218800,0.0,0.0,0.0,False,-0.009397795656383656,-0.00944223356940521,-0.01603701456208706,27.954647064208984,-0.24071234690698584,0.2642029259412571
2023-10-30,23.09000015258789,23.09000015258789,22.801000595092773,22.920000076293945,20.978490829467773,172400,0.0,0.0,0.0,False,-0.011642889678844193,-0.011711198847273148,-0.027493187049606904,27.954647064208984,-0.24955264928645637,0.2626655926044622
2023-10-31,23.049999237060547,23.229999542236328,22.83799934387207,22.860000610351562,20.923574447631836,122600,0.0,0.0,0.0,False,-0.002617747019189709,-0.002621179310139383,-0.030038963860349432,27.954647064208984,-0.25151713060184555,0.2521912560201581
2023-11-01,22.799999237060547,22.93000030517578,22.389999389648438,22.40999984741211,20.511693954467773,248500,0.0,0.0,0.0,False,-0.019684996662254317,-0.019881326988418657,-0.04913264361927516,27.954647064208984,-0.26625101338770274,0.2525136027228708
2023-11-02,22.100000381469727,22.219999313354492,21.940000534057617,21.959999084472656,20.099809646606445,860500,0.0,0.0,0.0,False,-0.02008046282162923,-0.020284815608342728,-0.0682265002173792,27.954647064208984,-0.28098503263377916,0.2526528591641161
2023-11-03,22.3700008392334,22.5,22.06999969482422,22.079999923706055,20.209646224975586,510700,0.0,0.0,0.0,False,0.00546455813762825,0.005449681610963737,-0.06313476975671573,27.954647064208984,-0.2770559335427816,0.24961519665105125
2023-11-06,22.110000610351562,22.1299991607666,21.739999771118164,21.770000457763672,19.925907135009766,357500,0.0,0.0,0.0,False,-0.01403978510099635,-0.01413927519459532,-0.07628815625792695,27.954647064208984,-0.2872059128758814,0.24641452994919905
2023-11-07,21.790000915527344,21.80699920654297,21.38800048828125,21.458999633789062,19.641250610351562,313700,0.0,0.0,0.0,False,-0.014285749839617723,-0.014388773521277657,-0.08948407258151825,27.954647064208984,-0.29738871089169516,0.2467195442448522
2023-11-08,21.389999389648438,21.489999771118164,21.290000915527344,21.350000381469727,19.541479110717773,136400,0.0,0.0,0.0,False,-0.005079691798301589,-0.005092637290700161,-0.09410921287024887,27.954647064208984,-0.3009577596943728,0.2467056449564564
2023-11-09,21.350000381469727,21.479999542236328,21.22100067138672,21.399999618530273,19.58724594116211,315900,0.0,0.0,0.0,False,0.002342035123596986,0.002339296833950529,-0.0919875848286481,27.954647064208984,-0.29932057821469915,0.24671624241234755
2023-11-10,21.219999313354492,21.25200080871582,20.899999618530273,20.920000076293945,19.147905349731445,135500,0.0,0.0,0.0,False,-0.022429931841893125,-0.022685308711414425,-0.11235424141253425,27.954647064208984,-0.3150367698883605,0.2452595315222204
2023-11-13,21.010000228881836,21.15999984741211,20.990999221801758,21.1200008392334,19.330965042114258,71000,0.0,0.0,0.0,False,0.009560298583018545,0.009514888124136794,-0.10386808292448813,27.954647064208984,-0.30848831689010436,0.22965896898435398
2023-11-14,20.770000457763672,20.924999237060547,20.729999542236328,20.81999969482422,19.056377410888672,106900,0.0,0.0,0.0,False,-0.01420454853792208,-0.014306398779043586,-0.11659723223696838,27.954647064208984,-0.31831092815737905,0.22926915963394331
2023-11-15,20.739999771118164,20.764999389648438,20.584999084472656,20.760000228881836,19.0014591217041,112700,0.0,0.0,0.0,False,-0.002881885050890598,-0.002886045677167668,-0.11914309746730001,27.954647064208984,-0.3202754777028778,0.22907512530621374
2023-11-16,20.600000381469727,20.684999465942383,20.440000534057617,20.579999923706055,18.836706161499023,186700,0.0,0.0,0.0,False,-0.008670542569906736,-0.008708350425859612,-0.126780604738706,27.954647064208984,-0.32616905810926455,0.22897300013629177
2023-11-17,20.520000457763672,20.700000762939453,20.520000457763672,20.59000015258789,18.845863342285156,105800,0.0,0.0,0.0,False,0.0004861349276048532,0.0004860168023026075,-0.12635610229120753,27.954647064208984,-0.32584148535311064,0.22884539785637611
2023-11-20,20.56999969482422,20.56999969482422,20.34000015258789,20.3799991607666,18.653644561767578,203000,0.0,0.0,0.0,False,-0.010199521084623853,-0.010251892613815615,-0.13526685164634134,27.954647064208984,-0.33271757933763024,0.22882105371884906
2023-11-21,20.43000030517578,20.579999923706055,20.40999984741211,20.479999542236328,18.74517822265625,171000,0.0,0.0,0.0,False,0.004907012170494385,0.004895012026830207,-0.13102359556314003,27.954647064208984,-0.329443216378283,0.2288820610982276
2023-11-22,20.420000076293945,20.475000381469727,20.260000228881836,20.43000030517578,18.699413299560547,99000,0.0,0.0,0.0,False,-0.002441423738526516,-0.002444408873104108,-0.1331451351851516,27.954647064208984,-0.33108032962784706,0.2279355251839049
2023-11-24,20.479999542236328,20.649999618530273,20.479999542236328,20.593000411987305,18.848609924316406,61400,0.0,0.0,0.0,False,0.007978679457251614,0.007947018093392643,-0.12622877808283473,27.954647064208984,-0.32574323399529725,0.22766135997906203
2023-11-27,20.610000610351562,20.709999084472656,20.514999389648438,20.600000381469727,18.85501480102539,107600,0.0,0.0,0.0,False,0.00033980631647123616,0.0003397485953805032,-0.12593186510247645,27.954647064208984,-0.3255141172872855,0.2276315013556536
2023-11-28,20.6299991607666,20.641000747680664,20.469999313354492,20.549999237060547,18.809246063232422,86400,0.0,0.0,0.0,False,-0.0024274039705596273,-0.002430354891930508,-0.1280535815636663,27.954647064208984,-0.3271513669970687,0.22668899440994741
2023-11-29,20.450000762939453,20.69700050354004,20.365999221801758,20.665000915527344,18.914506912231445,115300,0.0,0.0,0.0,False,0.005596229037844402,0.005580628324503142,-0.12317396969736849,27.954647064208984,-0.3233859519389837,0.22510563234763553
2023-11-30,20.611000061035156,20.809999465942383,20.599000930786133,20.6200008392334,18.873319625854492,164600,0.0,0.0,0.0,False,-0.002177550097820391,-0.0021799244074462783,-0.12508330230542541,27.954647064208984,-0.3248593129255256,0.22402409193104186
2023-12-01,20.594999313354492,20.700000762939453,20.450000762939453,20.469999313354492,18.73602294921875,119100,0.0,0.0,0.0,False,-0.0072746437488220295,-0.007301232999687677,-0.1314480095910493,27.954647064208984,-0.32977072090432735,0.21885051734439873
2023-12-04,20.639999389648438,20.8799991607666,20.628000259399414,20.68000030517578,18.928234100341797,152600,0.0,0.0,0.0,False,0.010258908822005974,0.01020664337063089,-0.12253761391427209,27.954647064208984,-0.322894899840246,0.21913035807660308
2023-12-05,20.56999969482422,20.56999969482422,20.149999618530273,20.229999542236328,18.516355514526367,213200,0.0,0.0,0.0,False,-0.021760011189210338,-0.022000251717770904,-0.14163120525360873,27.954647064208984,-0.3376287143959936,0.2200904186487894
2023-12-06,20.110000610351562,20.3799991607666,20.100000381469727,20.36199951171875,18.63717269897461,76600,0.0,0.0,0.0,False,0.006524890081823109,0.006503695133049929,-0.13603044321822155,27.954647064208984,-0.33330681456407174,0.22002659220264004
2023-12-07,20.25,20.25,20.099000930786133,20.170000076293945,18.461437225341797,303600,0.0,0.0,0.0,False,-0.009429298986024959,-0.009474036275326298,-0.14417707048394046,27.954647064208984,-0.33959326394149236,0.21866889956735344
2023-12-08,20.209999084472656,20.239999771118164,20.010000228881836,20.020000457763672,18.32414436340332,93800,0.0,0.0,0.0,False,-0.007436737468630938,-0.0074645278663741125,-0.15054160093038604,27.954647064208984,-0.344504535460075,0.21815428764585956
2023-12-11,20.270000457763672,20.459999084472656,20.270000457763672,20.290000915527344,18.57127571105957,139300,0.0,0.0,0.0,False,0.01348665142312555,0.01339651605172256,-0.1390852516036879,27.954647064208984,-0.3356640966203853,0.2183159083430766
2023-12-12,20.299999237060547,20.43899917602539,20.139999389648438,20.139999389648438,18.433977127075195,104100,0.0,0.0,0.0,False,-0.007393061527949385,-0.007420525653700837,-0.14545004730890088,27.954647064208984,-0.3405755728292966,0.21833323012045683
2023-12-13,20.100000381469727,20.100000381469727,19.790000915527344,19.809999465942383,18.131933212280273,142400,0.0,0.0,0.0,False,-0.016385173569044453,-0.016520895115076636,-0.15945199660716325,27.954647064208984,-0.3513803565241562,0.21824417248525654
2023-12-14,19.790000915527344,19.990999221801758,19.649999618530273,19.799999237060547,18.122777938842773,117200,0.0,0.0,0.0,False,-0.000504925389384292,-0.0005050529071351544,-0.15987641063507252,27.954647064208984,-0.3517078610502006,0.2182060627866143
2023-12-15,19.84000015258789,19.90999984741211,19.799999237060547,19.90999984741211,18.223461151123047,167100,0.0,0.0,0.0,False,0.005555616949015185,0.005540241429882752,-0.15520900578272923,27.954647064208984,-0.3481061982551378,0.21770780447927118
2023-12-18,19.979999542236328,20.18000030517578,19.969999313354492,20.040000915527344,18.342451095581055,115100,0.0,0.0,0.0,False,0.006529492036186246,0.006508267244368951,-0.1496929497137457,27.954647064208984,-0.3438496628682055,0.21224175988511315
2023-12-19,20.030000686645508,20.030000686645508,19.93000030517578,19.93000030517578,18.24176788330078,57400,0.0,0.0,0.0,False,-0.005489081680284724,-0.005504202045796214,-0.15436035456608888,27.954647064208984,-0.3474513256632683,0.21177786224781314
2023-12-20,19.940000534057617,20.139999389648438,19.8700008392334,20.139999389648438,18.433977127075195,113400,0.0,0.0,0.0,False,0.010536766228144367,0.010481641393756165,-0.14545004730890088,27.954647064208984,-0.3405755728292966,0.21132820979471845
2023-12-21,19.780000686645508,20.030000686645508,19.673999786376953,19.93000030517578,18.484058380126953,138800,0.264,0.0,0.0,False,0.0027167904520288833,0.0027131066474238483,-0.143128414156648,27.954647064208984,-0.3387840548417246,0.21135340094923444
2023-12-22,19.8700008392334,20.09000015258789,19.850000381469727,20.040000915527344,18.586078643798828,213400,0.0,0.0,0.0,False,0.005519364934573057,0.005504189055135291,-0.13839902717231223,27.954647064208984,-0.3351345627398373,0.21030008489134097
2023-12-26,20.049999237060547,20.118999481201172,20.014999389648438,20.100000381469727,18.641727447509766,226000,0.0,0.0,0.0,False,0.002994112140459748,0.0029896387137746307,-0.13581929723933694,27.954647064208984,-0.3331438810623646,0.2088840398993096
2023-12-27,20.170000076293945,20.30500030517578,20.059999465942383,20.09000015258789,18.6324520111084,294900,0.0,0.0,0.0,False,-0.0004975631377234224,-0.0004976869633371772,-0.13624928170136252,27.954647064208984,-0.33347568408531325,0.20875497925666714
2023-12-28,20.0,20.09000015258789,19.940000534057617,20.06999969482422,18.61390495300293,103100,0.0,0.0,0.0,False,-0.0009954169260391055,-0.000995912682484304,-0.13710907378623538,27.954647064208984,-0.33413915367099145,0.2083013180356683
2023-12-29,20.040000915527344,20.260000228881836,20.0,20.190000534057617,18.725196838378906,231700,0.0,0.0,0.0,False,0.005978964954262533,0.00596116187073076,-0.1319498791790521,27.954647064208984,-0.33015799500637477,0.2060298186427423
2024-01-02,20.770000457763672,21.100000381469727,20.639999389648438,20.940000534057617,19.42078399658203,531200,0.0,0.0,0.0,False,0.037147121293670926,0.03647379121311805,-0.09970431605193064,27.954647064208984,-0.3052752927992808,0.20788307762214467
2024-01-03,21.100000381469727,21.170000076293945,20.899999618530273,21.079999923706055,19.55063247680664,373600,0.0,0.0,0.0,False,0.00668605758899643,0.006663805038774492,-0.09368488726192892,27.954647064208984,-0.3006303233984381,0.20803130186445515
2024-01-04,21.329999923706055,21.461000442504883,21.219999313354492,21.34000015258789,19.791765213012695,495700,0.0,0.0,0.0,False,0.012333756285998199,0.012258315195215403,-0.08250661754310051,27.94574737548828,-0.2917789978173062,0.20459838600364344
2024-01-05,21.3700008392334,21.56999969482422,21.270000457763672,21.459999084472656,19.903057098388672,253900,0.0,0.0,0.0,False,0.005623140946660277,0.005607390108144563,-0.07734742293591723,27.94574737548828,-0.28779657130064795,0.20452410501028379
2024-01-08,21.260000228881836,21.388999938964844,20.924999237060547,20.93000030517578,19.411508560180664,344300,0.0,0.0,0.0,False,-0.0246971375190298,-0.025007228033625765,-0.10013430051395611,26.976234436035156,-0.28042186146445436,0.2055614833577916
2024-01-09,21.110000610351562,21.229999542236328,20.979999542236328,20.989999771118164,19.467159271240234,173200,0.0,0.0,0.0,False,0.0028668926419108676,0.002862790942751466,-0.09755448216139162,26.815095901489258,-0.27402238862926953,0.20286066521774146
2024-01-10,21.06999969482422,21.104999542236328,20.84000015258789,20.860000610351562,19.346590042114258,97800,0.0,0.0,0.0,False,-0.006193468057976936,-0.006212727142798985,-0.10314374965018946,26.729631423950195,-0.2762118663267691,0.20286597116587057
2024-01-11,20.829999923706055,21.15999984741211,20.780000686645508,20.950000762939453,19.4300594329834,168500,0.0,0.0,0.0,False,0.004314423921085941,0.004305143477803069,-0.09927433158990484,26.191905975341797,-0.25816550153792917,0.20293137310218748
2024-01-12,20.899999618530273,21.0,20.85099983215332,20.93000030517578,19.411508560180664,178500,0.0,0.0,0.0,False,-0.000954751212507543,-0.0009552072777554419,-0.100134300513956,26.191905975341797,-0.25887376892481573,0.20176953249694968
2024-01-16,21.350000381469727,21.479999542236328,21.1200008392334,21.190000534057617,19.652645111083984,459400,0.0,0.0,0.0,False,0.012422349873310257,0.012345825574464632,-0.0889558539559493,25.915916442871094,-0.24167662932521916,0.2021865159388588
2024-01-17,21.469999313354492,21.573999404907227,21.27199935913086,21.309999465942383,19.763938903808594,374100,0.0,0.0,0.0,False,0.005663043936098067,0.005647069184889528,-0.08379657092917692,25.835792541503906,-0.2350171231612571,0.20207298566695547
2024-01-18,20.93000030517578,20.93000030517578,20.559999465942383,20.613000869750977,19.117509841918945,323900,0.0,0.0,0.0,False,-0.03270750152769797,-0.033254348943832925,-0.11376329598519297,25.835792541503906,-0.26003780177412306,0.20444429549527932
2024-01-19,20.530000686645508,20.59000015258789,20.260000228881836,20.290000915527344,18.81794548034668,262500,0.0,0.0,0.0,False,-0.015669632920256804,-0.01579369937539908,-0.12765029981756326,25.8331241607666,-0.2715575025599902,0.2048846854307802
2024-01-22,20.200000762939453,20.21500015258789,19.90999984741211,20.049999237060547,18.595355987548828,325400,0.0,0.0,0.0,False,-0.011828575708773381,-0.011899089917119885,-0.137968954290697,25.337238311767578,-0.2660859183333948,0.20515850093542612
2024-01-23,19.950000762939453,20.049999237060547,19.8700008392334,19.940000534057617,18.493335723876953,118800,0.0,0.0,0.0,False,-0.005486330228912317,-0.005501435411950777,-0.1426983412750329,24.759449005126953,-0.2530796739439748,0.20440922868107433
2024-01-24,19.899999618530273,20.020000457763672,19.825000762939453,20.010000228881836,18.558258056640625,80500,0.0,0.0,0.0,False,0.003510579904730138,0.0035044322028940857,-0.13968871529962124,24.68733787536621,-0.24826815469809616,0.20330338329952444
2024-01-25,19.950000762939453,20.15999984741211,19.850000381469727,20.059999465942383,18.604629516601562,177700,0.0,0.0,0.0,False,0.002498696796833455,0.0024955802444589226,-0.13753905824826074,24.68733787536621,-0.2463898047441625,0.20311469188706557
2024-01-26,20.049999237060547,20.290000915527344,20.0,20.25,18.780847549438477,170500,0.0,0.0,0.0,False,0.009471730285178115,0.009427154698781587,-0.1293700608264875,24.455867767333984,-0.23205147622999933,0.20320165050022132
2024-01-29,20.290000915527344,20.530000686645508,20.280000686645508,20.309999465942383,18.836488723754883,202600,0.0,0.0,0.0,False,0.002962655128845304,0.002958275114986961,-0.12679068457186882,24.455867767333984,-0.22977630959736284,0.20265804630725986
2024-01-30,20.420000076293945,20.780000686645508,20.32200050354004,20.729999542236328,19.22602081298828,307200,0.0,0.0,0.0,False,0.020679655053871926,0.020468733882109406,-0.10873301713898742,24.455867767333984,-0.2138483493655161,0.20338716738123147
2024-01-31,20.829999923706055,21.110000610351562,20.829999923706055,21.110000610351562,19.578453063964844,289000,0.0,0.0,0.0,False,0.018331003300406046,0.018165015868123635,-0.09239519913461924,24.242198944091797,-0.1923813054617135,0.20309690278695017
2024-02-01,21.149999618530273,21.18000030517578,20.850000381469727,20.860000610351562,19.346590042114258,709200,0.0,0.0,0.0,False,-0.011842765160917756,-0.011913449322453676,-0.10314374965018946,24.055240631103516,-0.19574323371768543,0.20324244640909642
2024-02-02,21.6299991607666,21.690000534057617,20.809999465942383,20.950000762939453,19.4300594329834,709000,0.0,0.0,0.0,False,0.004314423921085941,0.004305143477803069,-0.09927433158990484,24.037439346313477,-0.19167515503421095,0.20318839627985186
2024-02-05,20.729999542236328,20.959999084472656,20.59000015258789,20.75,19.24456787109375,235800,0.0,0.0,0.0,False,-0.009546628641535104,-0.009592489813860865,-0.10787322505411445,24.037439346313477,-0.19939193215082573,0.19982689806397247
2024-02-06,20.84000015258789,20.84000015258789,20.600000381469727,20.600000381469727,19.10545539855957,215900,0.0,0.0,0.0,False,-0.007228661795162128,-0.007254915165166456,-0.11432210778860696,24.037439346313477,-0.2051792571037857,0.19862008897661843
2024-02-07,20.440000534057617,20.670000076293945,20.440000534057617,20.56999969482422,19.077627182006836,96700,0.0,0.0,0.0,False,-0.0014565586620265414,-0.0014576204747814615,-0.1156121495942729,24.037439346313477,-0.20633696014160952,0.197614242945378
2024-02-08,20.579999923706055,20.809999465942383,20.579999923706055,20.719999313354492,19.21674346923828,120100,0.0,0.0,0.0,False,0.007292116881425059,0.007265657947018885,-0.1091630900206021,24.037439346313477,-0.20054947649049504,0.19691821860258693
2024-02-09,20.670000076293945,20.729999542236328,20.520000457763672,20.649999618530273,19.15182113647461,113600,0.0,0.0,0.0,False,-0.0033784253230834116,-0.0033841450880812834,-0.11217271599601386,24.037439346313477,-0.20325036038367184,0.1960782303605788
2024-02-12,20.670000076293945,20.860000610351562,20.670000076293945,20.829999923706055,19.31876564025879,153100,0.0,0.0,0.0,False,0.008716899692960967,0.008679126872044527,-0.1044336146166771,24.037439346313477,-0.19630517369473344,0.19616006033465141
2024-02-13,20.989999771118164,21.225000381469727,20.940000534057617,21.059999465942383,19.532075881958008,155800,0.0,0.0,0.0,False,0.01104160823063638,0.010981094711386478,-0.09454512144474736,24.037439346313477,-0.18743109028568128,0.19649903531332277
2024-02-14,21.030000686645508,21.3700008392334,21.020000457763672,21.170000076293945,19.634096145629883,337300,0.0,0.0,0.0,False,0.005223216635468431,0.005209622954073499,-0.08981573446041147,24.037439346313477,-0.183186866838997,0.19581704195284377
2024-02-15,21.25,21.5,21.160999298095703,21.229999542236328,19.689743041992188,439700,0.0,0.0,0.0,False,0.002834196998403149,0.0028301882347213495,-0.08723609294702539,24.037439346313477,-0.1808718575087357,0.19575333762584718
2024-02-16,21.270000457763672,21.485000610351562,21.111000061035156,21.399999618530273,19.847410202026367,271700,0.0,0.0,0.0,False,0.008007578346651112,0.007975687821958111,-0.07992706444930331,24.037439346313477,-0.1743126247317902,0.19540686840191326
2024-02-20,21.489999771118164,21.684999465942383,21.408000946044922,21.5,19.940156936645508,294100,0.0,0.0,0.0,False,0.004672989255276816,0.004662104736640785,-0.0756275735074039,24.037439346313477,-0.1704541964989441,0.19515535911037477
2024-02-21,21.479999542236328,21.575000762939453,21.354999542236328,21.399999618530273,19.847410202026367,121100,0.0,0.0,0.0,False,-0.00465125399533306,-0.004662104736640784,-0.07992706444930331,24.037439346313477,-0.1743126247317902,0.19500568140031788
2024-02-22,21.270000457763672,21.399999618530273,21.110000610351562,21.18000030517578,19.643373489379883,287400,0.0,0.0,0.0,False,-0.010280268839591655,-0.010333475771796607,-0.0893856615787968,24.037439346313477,-0.18280091292700418,0.19330840216514314
2024-02-23,21.110000610351562,21.43000030517578,21.110000610351562,21.40999984741211,19.85668182373047,101600,0.0,0.0,0.0,False,0.010859047936237154,0.010800511857982163,-0.07949725682645603,24.037439346313477,-0.17392690886702933,0.19362340525488916
2024-02-26,21.450000762939453,21.63800048828125,21.405000686645508,21.559999465942383,19.99580192565918,141100,0.0,0.0,0.0,False,0.007006210965341264,0.0069817815082101236,-0.0730480204136068,24.037439346313477,-0.16813926651776023,0.19376415324829216
2024-02-27,21.56999969482422,21.709999084472656,21.2549991607666,21.40999984741211,19.85668182373047,182200,0.0,0.0,0.0,False,-0.006957465494303983,-0.006981781508210018,-0.07949725682645592,24.037439346313477,-0.17392690886702933,0.19298049966731617
2024-02-28,21.40999984741211,21.700000762939453,21.40999984741211,21.540000915527344,19.97725486755371,127400,0.0,0.0,0.0,False,0.006072164770205779,0.006053803468782659,-0.07390781249847977,24.037439346313477,-0.16891085694543662,0.19298698979001755
2024-02-29,21.420000076293945,21.780000686645508,21.420000076293945,21.6299991607666,20.06072425842285,681800,0.0,0.0,0.0,False,0.00417822125324685,0.004169516724700319,-0.07003839443819504,24.037439346313477,-0.16543838262458344,0.19301896388761486
2024-03-01,21.809999465942383,22.059999465942383,21.690000534057617,21.799999237060547,20.218387603759766,713300,0.0,0.0,0.0,False,0.007859304744230133,0.007828581280418002,-0.06272954277965126,23.93950653076172,-0.15543841399656255,0.19253714850994802
2024-03-04,22.229999542236328,22.496999740600586,22.139999389648438,22.350000381469727,20.728490829467773,354000,0.0,0.0,0.0,False,0.02522966893824652,0.024916654747878804,-0.03908251943838292,23.48546600341797,-0.11739069488972276,0.19423082022819002
2024-03-05,22.93000030517578,23.030000686645508,22.736000061035156,22.969999313354492,21.303504943847656,652100,0.0,0.0,0.0,False,0.027740278783944916,0.02736248801498907,-0.012426400639237722,23.48546600341797,-0.09290686670865977,0.19297459938672862
2024-03-06,22.84000015258789,23.15999984741211,22.829999923706055,23.100000381469727,21.424076080322266,661200,0.0,0.0,0.0,False,0.00565968542699502,0.0056437295824935335,-0.006837044730850561,23.48546600341797,-0.08777300492124351,0.19233062011851443
2024-03-07,23.110000610351562,23.209999084472656,22.91900062561035,23.139999389648438,21.461172103881836,237400,0.0,0.0,0.0,False,0.0017315110075455387,0.001730013670548737,-0.0051173721415155304,23.48546600341797,-0.08619347383788456,0.19176314900299726
2024-03-08,23.1299991607666,23.15999984741211,22.5,22.920000076293945,21.257137298583984,375600,0.0,0.0,0.0,False,-0.009507160387616787,-0.009552641933383385,-0.014575880851419809,23.48546600341797,-0.09488117904535864,0.19178482856700357
2024-03-11,22.639999389648438,22.729999542236328,22.479999542236328,22.649999618530273,21.006723403930664,161700,0.0,0.0,0.0,False,-0.011780226619225953,-0.011850163277885685,-0.026184400291041188,23.48546600341797,-0.10554368387353097,0.1914723223122588
2024-03-12,22.600000381469727,22.8700008392334,22.489999771118164,22.600000381469727,20.960351943969727,190100,0.0,0.0,0.0,False,-0.002207458015668462,-0.0022098980426132875,-0.028334057342401686,23.1970157623291,-0.09642032584172378,0.19095330281879172
2024-03-13,22.649999618530273,22.90999984741211,22.628999710083008,22.8700008392334,21.21076202392578,66100,0.0,0.0,0.0,False,0.011946845197324807,0.011876044977241172,-0.01672571474195872,22.888980865478516,-0.07331994602188019,0.19097413884911826
2024-03-14,22.709999084472656,22.731000900268555,22.4689998626709,22.610000610351562,20.969627380371094,305700,0.0,0.0,0.0,False,-0.011368504501756527,-0.011433619929476883,-0.02790407288037622,22.791051864624023,-0.07991840372581138,0.19085312350634798
2024-03-15,22.850000381469727,22.989999771118164,22.690000534057617,22.714000701904297,21.06608009338379,136400,0.0,0.0,0.0,False,0.0045996388616318384,0.0045890928490043064,-0.023432782676762742,22.5230770111084,-0.06468907054777717,0.19087266858524798
2024-03-18,22.309999465942383,22.559999465942383,22.02400016784668,22.540000915527344,20.904701232910156,251800,0.0,0.0,0.0,False,-0.007660602245802561,-0.0076900953791796175,-0.030913875694966286,22.5230770111084,-0.07185411555446253,0.19026020207073857
2024-03-19,22.31999969482422,22.469999313354492,22.010000228881836,22.079999923706055,20.639236450195312,123300,0.176,0.0,0.0,False,-0.012698807782860033,-0.012780126812398322,-0.043220114112552666,22.17234230041504,-0.06914496580683893,0.19058193078496813
2024-03-20,22.1299991607666,22.200000762939453,21.770000457763672,21.780000686645508,20.358810424804688,155900,0.0,0.0,0.0,False,-0.013587034872502346,-0.013680183334058134,-0.056219915787414254,22.17234230041504,-0.08179252561766581,0.19041605976358367
2024-03-21,21.93000030517578,22.729999542236328,21.929000854492188,22.649999618530273,21.172040939331055,487300,0.0,0.0,0.0,False,0.03994489351576003,0.03916772474534351,-0.01852072082124745,22.17234230041504,-0.04511482582808857,0.19434974776356567
2024-03-22,22.6299991607666,22.84000015258789,22.440000534057617,22.530000686645508,21.059871673583984,324400,0.0,0.0,0.0,False,-0.005297990215893389,-0.00531207433309197,-0.023720588439438584,22.17234230041504,-0.050173798138153036,0.19435967010479457
2024-03-25,22.809999465942383,22.920000076293945,22.59000015258789,22.719999313354492,21.237472534179688,131900,0.0,0.0,0.0,False,0.008433140683306029,0.00839778041209178,-0.015487486815533136,22.17234230041504,-0.04216378015316191,0.1945326766573753
2024-03-26,22.84000015258789,22.90999984741211,22.65999984741211,22.8799991607666,21.387033462524414,117200,0.0,0.0,0.0,False,0.007042312973166709,0.007017631694936224,-0.008554241571689158,22.17234230041504,-0.035418397715965444,0.19445554189552716
2024-03-27,22.829999923706055,22.829999923706055,22.381999969482422,22.40999984741211,20.947704315185547,105500,0.0,0.0,0.0,False,-0.020541845979185736,-0.02075576428572789,-0.02892036763804051,22.17234230041504,-0.05523268442444029,0.19505587854730702
2024-03-28,22.684999465942383,22.790000915527344,22.579999923706055,22.670000076293945,21.190736770629883,76400,0.0,0.0,0.0,False,0.011601865855446203,0.011535080271685543,-0.017654032008421083,21.84767723083496,-0.030069121456897885,0.19537098730741775
2024-04-01,22.729999542236328,22.940000534057617,22.729999542236328,22.8799991607666,21.387033462524414,339400,0.0,0.0,0.0,False,0.009263325481282836,0.009220684014042312,-0.00855424157168927,21.84767723083496,-0.021084336034606577,0.19463651615587532
2024-04-02,23.010000228881836,23.100000381469727,22.969999313354492,23.030000686645508,21.527244567871094,85600,0.0,0.0,0.0,False,0.00655589311123328,0.006534496708099934,-0.002054429153847681,21.84767723083496,-0.014666669576737457,0.19449313507986926
2024-04-03,23.030000686645508,23.049999237060547,22.788999557495117,22.920000076293945,21.424423217773438,200300,0.0,0.0,0.0,False,-0.004776335855407821,-0.004787778999583081,-0.006820952365625632,21.84767723083496,-0.01937295249236648,0.19401367865673683
2024-04-04,22.809999465942383,23.049999237060547,22.639999389648438,23.040000915527344,21.536592483520508,112600,0.0,0.0,0.0,False,0.005235579254895262,0.005221921260760766,-0.001621084747434498,21.84767723083496,-0.014238801865646411,0.19387047403499424
2024-04-05,22.979999542236328,23.040000915527344,22.850000381469727,22.969999313354492,21.471158981323242,201800,0.0,0.0,0.0,False,-0.003038247682280004,-0.003042872526760405,-0.004654407172737796,21.84767723083496,-0.017233788541159645,0.19384352554122597
2024-04-08,23.030000686645508,23.139999389648438,23.024999618530273,23.1299991607666,21.620716094970703,92300,0.0,0.0,0.0,False,0.006965488624882887,0.006941341674351274,0.002278661231927881,21.84767723083496,-0.010388341674323787,0.193631943716347
2024-04-09,23.100000381469727,23.131999969482422,22.90999984741211,22.959999084472656,21.46181297302246,106000,0.0,0.0,0.0,False,-0.0073495771948647315,-0.007376718403376746,-0.005087663159561884,21.84767723083496,-0.017661568950126494,0.19369596502585798
2024-04-10,23.100000381469727,23.299999237060547,23.059999465942383,23.229999542236328,21.71419334411621,200400,0.0,0.0,0.0,False,0.011759508453968559,0.011690902756826273,0.00661201687647095,21.84767723083496,-0.006109751865537305,0.19331848192282142
2024-04-11,23.15999984741211,23.165000915527344,22.165000915527344,22.209999084472656,20.760751724243164,339700,0.0,0.0,0.0,False,-0.04390868243472634,-0.04490185002675754,-0.03758699050753744,21.84767723083496,-0.049750163145844795,0.1981014102068332
2024-04-12,22.309999465942383,22.329999923706055,21.829999923706055,22.030000686645508,20.592496871948242,306800,0.0,0.0,0.0,False,-0.008104468206632576,-0.008137487934994478,-0.04538683614461869,21.71419334411621,-0.05165729412057163,0.19823922289584267
2024-04-15,22.209999084472656,22.55500030517578,22.06800079345703,22.520000457763672,21.050525665283203,218400,0.0,0.0,0.0,False,0.02224250882169132,0.02199875210829136,-0.02415384442626267,21.71419334411621,-0.030563773119061666,0.19683729062887265
2024-04-16,22.670000076293945,23.100000381469727,22.395000457763672,22.959999084472656,21.46181297302246,267600,0.0,0.0,0.0,False,0.019538101531476615,0.01934968309663432,-0.005087663159561884,21.71419334411621,-0.011622829689970304,0.19777825094390816
2024-04-17,22.950000762939453,23.139999389648438,22.809999465942383,23.139999389648438,21.63006591796875,116700,0.0,0.0,0.0,False,0.007839642678732828,0.007809072349758425,0.002712094057930159,21.71419334411621,-0.0038743058429225874,0.19792777892127247
2024-04-18,23.149999618530273,23.364999771118164,23.079999923706055,23.309999465942383,21.78897476196289,147400,0.0,0.0,0.0,False,0.00734666480429591,0.007319809513423796,0.01007868370818743,21.78897476196289,0.0,0.19787514255614364
2024-04-19,23.40999984741211,23.719999313354492,23.40999984741211,23.610000610351562,22.069400787353516,299800,0.0,0.0,0.0,False,0.012870088127329593,0.012787972350814136,0.023078485383048797,22.069400787353516,0.0,0.1981744224193433
2024-04-22,23.520000457763672,23.6299991607666,23.280000686645508,23.459999084472656,21.92918586730957,136500,0.0,0.0,0.0,False,-0.006353363255983457,-0.0063736317627123285,0.016578496126028908,22.069400787353516,-0.006353363255983457,0.19820213078907722
2024-04-23,23.559999465942383,23.59000015258789,23.309999465942383,23.309999465942383,21.78897476196289,88000,0.0,0.0,0.0,False,-0.006393812620088979,-0.006414340588101911,0.010078683708187208,22.069400787353516,-0.012706553661906317,0.19798839594449047
2024-04-24,23.3799991607666,23.381999969482422,23.0,23.049999237060547,21.54593849182129,270000,0.0,0.0,0.0,False,-0.01115409388448474,-0.01121676726867071,-0.001187828760610632,22.069400787353516,-0.02371891745389787,0.19829954710661293
2024-04-25,22.989999771118164,23.152000427246094,22.8700008392334,22.940000534057617,21.443119049072266,247000,0.0,0.0,0.0,False,-0.004772103233658287,-0.0047835260734303805,-0.005954263552799377,22.069400787353516,-0.0283778315648755,0.19814605003095373
2024-04-26,22.950000762939453,23.03499984741211,22.75,23.020000457763672,21.517894744873047,119900,0.0,0.0,0.0,False,0.0034871650728449666,0.0034810990108714956,-0.002487861979850292,22.069400787353516,-0.02498962467510668,0.19817387887704543
2024-04-29,22.479999542236328,22.510000228881836,22.110000610351562,22.469999313354492,21.003786087036133,595300,0.0,0.0,0.0,False,-0.02389214483723634,-0.02418219133563355,-0.02632056645832903,22.069400787353516,-0.04828471378017729,0.19756422998834208
2024-04-30,22.510000228881836,22.920000076293945,22.277999877929688,22.920000076293945,21.424423217773438,191800,0.0,0.0,0.0,False,0.020026728942784677,0.019828831798706068,-0.006820952365625854,22.069400787353516,-0.029224969712348114,0.19843791683331055
2024-05-01,22.969999313354492,23.030000686645508,22.56999969482422,23.030000686645508,21.527244567871094,198800,0.0,0.0,0.0,False,0.004799258726944755,0.00478777899958313,-0.002054429153847903,22.069400787353516,-0.02456596917634013,0.19848975147733508
2024-05-02,22.6299991607666,22.809999465942383,22.479999542236328,22.530000686645508,21.059871673583984,723100,0.0,0.0,0.0,False,-0.021710762509041803,-0.021949908815127914,-0.023720588439438917,22.069400787353516,-0.04574338576278991,0.19961082769427094
2024-05-03,20.729999542236328,21.280000686645508,20.719999313354492,21.190000534057617,19.80730628967285,834500,0.0,0.0,0.0,False,-0.059476401533930634,-0.06131853915119021,-0.08178617473072436,22.069400787353516,-0.10249913531757138,0.20824015781696467
2024-05-06,21.31999969482422,21.523000717163086,21.110000610351562,21.3799991607666,19.984909057617188,322200,0.0,0.0,0.0,False,0.008966528075396774,0.008926567456899378,-0.07355298468722993,22.069400787353516,-0.0944516686167034,0.20810958788694478
2024-05-07,21.149999618530273,21.40999984741211,21.014999389648438,21.309999465942383,19.919477462768555,204400,0.0,0.0,0.0,False,-0.003274050167553444,-0.003279421597227827,-0.07658621869294413,22.069400787353516,-0.09741647928279673,0.20274671158177207
2024-05-08,21.260000228881836,21.399999618530273,21.229999542236328,21.25,19.86339569091797,137500,0.0,0.0,0.0,False,-0.0028154238461027825,-0.002819394606486255,-0.07918601987265594,22.069400787353516,-0.09995763445012329,0.20276667494951006
2024-05-09,21.290000915527344,21.34000015258789,21.059999465942383,21.06999969482422,19.69513702392578,128900,0.0,0.0,0.0,False,-0.008470790674986128,-0.008506871723473608,-0.0869860423489155,22.069400787353516,-0.10758170492731567,0.20270604296193448
2024-05-10,21.0,21.31800079345703,21.0,21.219999313354492,19.835351943969727,98300,0.0,0.0,0.0,False,0.007119266033722482,0.00709404369821866,-0.0804860530918956,22.069400787353516,-0.10122834167133221,0.20264140479030088
2024-05-13,20.950000762939453,21.030000686645508,20.75,20.84000015258789,19.480146408081055,235100,0.0,0.0,0.0,False,-0.01790770019569332,-0.018069983390529794,-0.09695243317888458,22.069400787353516,-0.11732327507306806,0.20341518668219938
2024-05-14,20.68000030517578,20.844999313354492,20.639999389648438,20.719999313354492,19.36797523498535,167500,0.0,0.0,0.0,False,-0.005758230495083505,-0.005774873022725377,-0.10215238921666492,22.069400787353516,-0.1224059311078427,0.20333316206263588
2024-05-15,20.6299991607666,20.70599937438965,20.3799991607666,20.459999084472656,19.12494468688965,138700,0.0,0.0,0.0,False,-0.012548061691895596,-0.012627453459028671,-0.11341863642669525,22.069400787353516,-0.1334180356247432,0.20370436326299765
2024-05-16,20.43000030517578,20.489999771118164,20.34000015258789,20.459999084472656,19.12494468688965,110300,0.0,0.0,0.0,False,0.0,0.0,-0.11341863642669525,22.069400787353516,-0.1334180356247432,0.20370436326299765
2024-05-17,20.530000686645508,20.540000915527344,20.399999618530273,20.459999084472656,19.12494468688965,125700,0.0,0.0,0.0,False,0.0,0.0,-0.11341863642669525,22.069400787353516,-0.1334180356247432,0.20369807963873293
2024-05-20,20.540000915527344,20.56100082397461,20.260000228881836,20.350000381469727,19.02212142944336,99100,0.0,0.0,0.0,False,-0.00537639502386511,-0.005390899848061039,-0.1181852480580623,22.069400787353516,-0.13807712258578164,0.20321943413469196
2024-05-21,20.350000381469727,20.350000381469727,20.174999237060547,20.200000762939453,18.881908416748047,63000,0.0,0.0,0.0,False,-0.007371050238291765,-0.0073983506670516645,-0.12468514889549309,22.069400787353516,-0.14443039941673474,0.20334784316287569
2024-05-22,20.229999542236328,20.410999298095703,20.174999237060547,20.360000610351562,19.031469345092773,62500,0.0,0.0,0.0,False,0.007920858688842403,0.007889653361340327,-0.11775190365164911,22.069400787353516,-0.13765355351204533,0.20340811257731847
2024-05-23,20.360000610351562,20.829999923706055,20.360000610351562,20.81999969482422,19.461450576782227,134500,0.0,0.0,0.0,False,0.022593170495283976,0.0223417250724047,-0.09781912199171106,22.069400787353516,-0.11817041322054056,0.20415429961169673
2024-05-24,20.59000015258789,20.687000274658203,20.40999984741211,20.469999313354492,19.134288787841797,97100,0.0,0.0,0.0,False,-0.016810760721543416,-0.01695366538087107,-0.11298546885946037,22.069400787353516,-0.1329946394010676,0.20483175081483634
2024-05-28,20.329999923706055,20.56999969482422,20.18000030517578,20.469999313354492,19.134288787841797,223000,0.0,0.0,0.0,False,0.0,0.0,-0.11298546885946037,22.069400787353516,-0.1329946394010676,0.20476312248216252
2024-05-29,20.510000228881836,20.510000228881836,20.25,20.459999084472656,19.12494468688965,124400,0.0,0.0,0.0,False,-0.0004883432593578707,-0.0004884625377614678,-0.11341863642669536,22.069400787353516,-0.1334180356247432,0.20433385739951493
2024-05-30,20.40999984741211,20.40999984741211,20.270000457763672,20.354999542236328,19.02679443359375,72100,0.0,0.0,0.0,False,-0.00513205423089047,-0.005145268451323885,-0.11796862006465036,22.069400787353516,-0.13786538126142867,0.20408270689336794
2024-05-31,20.350000381469727,20.517000198364258,20.25,20.260000228881836,18.937992095947266,129600,0.0,0.0,0.0,False,-0.004667225367700145,-0.004678150871797871,-0.12208525929619218,22.069400787353516,-0.14188915782437772,0.20413409614507894
2024-06-03,20.190000534057617,20.209999084472656,19.981000900268555,20.079999923706055,18.76974105834961,181100,0.0,0.0,0.0,False,-0.008884312378272807,-0.008924013199407908,-0.12988492809409513,22.069400787353516,-0.14951288260144868,0.2038121885345912
2024-06-04,20.020000457763672,20.180999755859375,19.950000762939453,20.059999465942383,18.75104331970215,198000,0.0,0.0,0.0,False,-0.0009961639102710196,-0.0009966604112974055,-0.1307517053265107,22.069400787353516,-0.15036010717395165,0.20377955233493755
2024-06-05,19.940000534057617,19.992000579833984,19.799999237060547,19.899999618530273,18.601486206054688,106800,0.0,0.0,0.0,False,-0.007975935583825255,-0.008007913507449404,-0.13768477373117638,22.069400787353516,-0.15713678022858035,0.203753049753284
2024-06-06,19.889999389648438,20.059999465942383,19.850000381469727,20.040000915527344,18.73234748840332,78100,0.0,0.0,0.0,False,0.007034990693702614,0.007010360594218495,-0.13161839413933718,22.069400787353516,-0.15120724532142416,0.20386463367368077
2024-06-07,20.010000228881836,20.06999969482422,19.799999237060547,19.809999465942383,18.517356872558594,139800,0.0,0.0,0.0,False,-0.011476971371464306,-0.011543340104094493,-0.14158478496930615,22.069400787353516,-0.16094881546717654,0.2040085775120945
2024-06-10,19.799999237060547,20.270000457763672,19.799999237060547,20.200000762939453,18.881908416748047,454800,0.0,0.0,0.0,False,0.01968701833087705,0.019495735436039795,-0.12468514889549309,22.069400787353516,-0.14443039941673474,0.20434402805488752
2024-06-11,20.139999389648438,20.139999389648438,18.739999771118164,18.739999771118164,17.51717758178711,1922100,0.0,0.0,0.0,False,-0.07227716631389003,-0.07502226140374632,-0.18795042596579148,22.069400787353516,-0.2062685457311998,0.21673384676133278
2024-06-12,18.700000762939453,18.729999542236328,17.559999465942383,18.200000762939453,17.012413024902344,2155900,0.0,0.0,0.0,False,-0.028815404452460225,-0.029238720059346093,-0.21134996287703522,22.069400787353516,-0.2291402386125948,0.2180876064586352
2024-06-13,18.079999923706055,18.31999969482422,17.889999389648438,18.1200008392334,16.937633514404297,458100,0.0,0.0,0.0,False,-0.0043955851758704645,-0.004405274163327313,-0.2148165412891626,22.069400787353516,-0.23252861835242433,0.2180936036465952
2024-06-14,18.149999618530273,18.350000381469727,18.040000915527344,18.25,17.05914878845215,372100,0.0,0.0,0.0,False,0.007174276969950544,0.007148664273688219,-0.2091834176841474,22.069400787353516,-0.2270225660939741,0.21821050497677294
2024-06-17,18.200000762939453,18.229999542236328,17.719999313354492,17.899999618530273,16.73198890686035,335100,0.0,0.0,0.0,False,-0.01917797222175943,-0.01936425506152428,-0.2243496761323075,22.069400787353516,-0.24184670584947077,0.21868208799122385
2024-06-18,17.84000015258789,18.21500015258789,17.7549991607666,18.100000381469727,16.9189395904541,343600,0.0,0.0,0.0,False,0.011173249315094669,0.011111289664858442,-0.21568314168239988,22.069400787353516,-0.2333756700748666,0.21884265786919244
2024-06-20,18.139999389648438,18.570999145507812,18.139999389648438,18.5,17.292837142944336,371500,0.0,0.0,0.0,False,0.02209934910466793,0.021858697531115495,-0.19835024962176284,22.069400787353516,-0.21643377137571884,0.219993619522847
2024-06-21,18.459999084472656,18.75,18.329999923706055,18.75,17.526521682739258,566200,0.0,0.0,0.0,False,0.013513371915970795,0.013422880622555446,-0.1875172583985566,22.069400787353516,-0.2058451495075242,0.22035386247725988
2024-06-24,18.700000762939453,18.790000915527344,18.2450008392334,18.639999389648438,17.4237003326416,323400,0.0,0.0,0.0,False,-0.005866614720188235,-0.005883890905946523,-0.19228378161033455,22.069400787353516,-0.2105041500435323,0.21994964708208292
2024-06-25,18.360000610351562,18.389999389648438,18.15999984741211,18.360000610351562,17.359407424926758,197300,0.212,0.0,0.0,False,-0.003689968633952989,-0.0036967933620738968,-0.19526422912132757,22.069400787353516,-0.21341736496650776,0.2199716727107096
2024-06-26,18.139999389648438,18.219999313354492,17.8700008392334,18.020000457763672,17.03793716430664,178500,0.0,0.0,0.0,False,-0.018518504275584324,-0.018692118500483853,-0.21016673193505986,22.069400787353516,-0.22798369885647585,0.2205601864122916
2024-06-27,17.889999389648438,18.06100082397461,17.799999237060547,17.940000534057617,16.962299346923828,184900,0.0,0.0,0.0,False,-0.004439376472245016,-0.004449259765262006,-0.2136730991623037,22.069400787353516,-0.231410969859962,0.22010114449978127
2024-06-28,17.809999465942383,18.260000228881836,17.780000686645508,18.260000228881836,17.264856338500977,241400,0.0,0.0,0.0,False,0.01783702700848866,0.01767981396508278,-0.19964736499456048,22.069400787353516,-0.21770162657092618,0.22075954758959715
2024-07-01,18.110000610351562,18.110000610351562,17.649999618530273,17.709999084472656,16.744829177856445,407500,0.0,0.0,0.0,False,-0.030120561124210465,-0.030583505028101816,-0.22375443545816476,22.069400787353516,-0.24126489254516703,0.22277621579324075
2024-07-02,17.760000228881836,17.84000015258789,17.420000076293945,17.420000076293945,16.47063446044922,318200,0.0,0.0,0.0,False,-0.016374888898229245,-0.016510439175646898,-0.2364653703352806,22.069400787353516,-0.25368909563292596,0.2222165678615389
2024-07-03,17.450000762939453,17.530000686645508,17.34000015258789,17.34000015258789,16.39499855041504,149500,0.0,0.0,0.0,False,-0.004592167364032229,-0.004602743756044625,-0.23997164914293534,22.069400787353516,-0.2571162802113818,0.22206649480887722
2024-07-05,17.329999923706055,17.334999084472656,16.969999313354492,16.969999313354492,16.0451602935791,293300,0.0,0.0,0.0,False,-0.021338108433506475,-0.02156905711729404,-0.2561892165060625,22.069400787353516,-0.27296801357771794,0.22296461797379377
2024-07-08,16.90999984741211,17.201000213623047,16.8700008392334,16.8799991607666,15.960062980651855,249500,0.0,0.0,0.0,False,-0.00530361251431688,-0.005317726593022632,-0.26013410068568477,22.069400787353516,-0.27682390951921587,0.22301226176945327
2024-07-09,16.860000610351562,16.969999313354492,16.759000778198242,16.809999465942383,15.893878936767578,180500,0.0,0.0,0.0,False,-0.004146853553429697,-0.00415547559511133,-0.26320221621931783,22.069400787353516,-0.27982281485978144,0.22295015190045628
2024-07-10,16.760000228881836,16.760000228881836,16.489999771118164,16.510000228881836,15.610230445861816,267100,0.0,0.0,0.0,False,-0.017846398102957295,-0.018007565449168345,-0.27635140279004455,22.069400787353516,-0.29267538361046097,0.22330706699759825
2024-07-11,16.579999923706055,17.0,16.549999237060547,16.8700008392334,15.950610160827637,301400,0.0,0.0,0.0,False,0.021804912883656602,0.021570585970780844,-0.26057230816950117,22.069400787353516,-0.27725223196962123,0.22439627145170338
2024-07-12,16.790000915527344,16.799999237060547,16.520000457763672,16.65999984741211,15.752054214477539,246800,0.0,0.0,0.0,False,-0.012448172474161634,-0.012526300013605284,-0.26977683160957844,22.069400787353516,-0.28624912084137877,0.22454671861592335
2024-07-15,16.239999771118164,16.4950008392334,16.209999084472656,16.389999389648438,15.4967679977417,324600,0.0,0.0,0.0,False,-0.016206534922994953,-0.016339297174972903,-0.2816112188896779,22.069400787353516,-0.2978165493907813,0.2250734455756184
2024-07-16,16.350000381469727,16.54199981689453,16.270000457763672,16.3700008392334,15.477861404418945,173000,0.0,0.0,0.0,False,-0.001220034611443488,-0.0012207794595586693,-0.2824876780671052,22.069400787353516,-0.29867323750410735,0.22507384957160415
2024-07-17,16.719999313354492,16.94499969482422,16.6200008392334,16.790000915527344,15.874971389770508,324400,0.0,0.0,0.0,False,0.0256566443499866,0.025333036109578322,-0.26407871960653984,22.069400787353516,-0.28067954618562263,0.22589257068831498
2024-07-18,16.700000762939453,17.260000228881836,16.690000534057617,17.139999389648438,16.205896377563477,494300,0.0,0.0,0.0,False,0.020845706090923066,0.020631407381618817,-0.24873792088940194,22.069400787353516,-0.2656848034202187,0.22687580013990527
2024-07-19,17.100000381469727,17.209999084472656,16.950000762939453,17.139999389648438,16.205896377563477,220100,0.0,0.0,0.0,False,0.0,0.0,-0.24873792088940194,22.069400787353516,-0.2656848034202187,0.2267799413890674
2024-07-22,16.920000076293945,17.235000610351562,16.878999710083008,17.170000076293945,16.23426055908203,268700,0.0,0.0,0.0,False,0.0017502383612562067,0.0017487084789412901,-0.24742303317918546,22.069400787353516,-0.26439957679391135,0.22657445267767062
2024-07-23,17.1299991607666,17.260000228881836,16.950000762939453,17.09000015258789,16.158620834350586,147300,0.0,0.0,0.0,False,-0.004659265166785165,-0.004670153376601222,-0.2509294888260185,22.069400787353516,-0.267826934222428,0.2264609768351578
2024-07-24,17.15999984741211,17.690000534057617,17.1299991607666,17.579999923706055,16.621915817260742,536700,0.0,0.0,0.0,False,0.028671690960485163,0.028268349538784727,-0.2294523706220255,22.069400787353516,-0.24683429435086246,0.22828552668918642
2024-07-25,17.549999237060547,17.899999618530273,17.405000686645508,17.670000076293945,16.70701026916504,409700,0.0,0.0,0.0,False,0.005119412999067929,0.005106353357177348,-0.22550761907178696,22.069400787353516,-0.2429785280469101,0.2283113984708697
2024-07-26,17.56999969482422,17.799999237060547,17.530000686645508,17.6299991607666,16.669191360473633,212000,0.0,0.0,0.0,False,-0.0022636550814364442,-0.002266221021600635,-0.22726080268540894,22.069400787353516,-0.2446921635486532,0.22828997321622968
2024-07-29,17.700000762939453,17.81999969482422,17.549999237060547,17.6299991607666,16.669191360473633,284000,0.0,0.0,0.0,False,0.0,0.0,-0.22726080268540894,22.069400787353516,-0.2446921635486532,0.22819036695648104
2024-07-30,17.559999465942383,17.799999237060547,17.469999313354492,17.59000015258789,16.631372451782227,181400,0.0,0.0,0.0,False,-0.00226879084135323,-0.002271368446730453,-0.2290139862990309,22.069400787353516,-0.2464057990503964,0.22787657668791647
2024-07-31,17.389999389648438,17.420000076293945,17.209999084472656,17.34000015258789,16.39499855041504,256700,0.0,0.0,0.0,False,-0.014212531290035413,-0.014314496589216014,-0.23997164914293556,22.069400787353516,-0.2571162802113818,0.22828197011979295
2024-08-01,17.149999618530273,17.719999313354492,17.149999618530273,17.6299991607666,16.669191360473633,526200,0.0,0.0,0.0,False,0.016724174095864797,0.016585865035946303,-0.22726080268540905,22.069400787353516,-0.2446921635486532,0.2288649747483543
2024-08-02,17.59000015258789,17.670000076293945,17.059999465942383,17.530000686645508,16.57464027404785,1049300,0.0,0.0,0.0,False,-0.005672205950552733,-0.00568835400306315,-0.23164393855864218,22.069400787353516,-0.24897642515307172,0.22841645561419474
2024-08-05,19.18000030517578,19.40999984741211,18.040000915527344,18.3700008392334,17.36886215209961,2114800,0.0,0.0,0.0,False,0.04791789534614099,0.0468052386944267,-0.19482593321792208,22.069400787353516,-0.21298895609107193,0.23325864015137118
2024-08-06,18.709999084472656,19.079999923706055,18.309999465942383,18.559999465942383,17.548507690429688,642100,0.0,0.0,0.0,False,0.010342965287934103,0.010289842804476455,-0.18649804579445028,22.069400787353516,-0.20484892818270117,0.22847424872708516
2024-08-07,18.579999923706055,18.610000610351562,17.979999542236328,18.309999465942383,17.312129974365234,530200,0.0,0.0,0.0,False,-0.013469961106343242,-0.013561504014830054,-0.19745588547753323,22.069400787353516,-0.21555958219374727,0.22813297803208052
2024-08-08,18.040000915527344,18.399999618530273,17.950000762939453,18.020000457763672,17.03793716430664,358000,0.0,0.0,0.0,False,-0.015838190359280024,-0.015964954756983576,-0.21016673193505986,22.069400787353516,-0.22798369885647585,0.22857540192014644
2024-08-09,18.1299991607666,18.1299991607666,17.739999771118164,17.790000915527344,16.82047462463379,466800,0.0,0.0,0.0,False,-0.012763431252019286,-0.01284558362002173,-0.22024771455256442,22.069400787353516,-0.23783727584155945,0.22865562757009147
2024-08-12,17.780000686645508,17.809999465942383,17.5,17.649999618530273,16.68810272216797,303800,0.0,0.0,0.0,False,-0.007869688901165683,-0.00790081832970292,-0.22638412245900863,22.069400787353516,-0.2438352593727513,0.22876745351817215
2024-08-13,17.530000686645508,17.530000686645508,17.309999465942383,17.360000610351562,16.413908004760742,474200,0.0,0.0,0.0,False,-0.01643055067266541,-0.016567029180083348,-0.23909505733612446,22.069400787353516,-0.25625946246051023,0.22931477339150877
2024-08-14,17.420000076293945,17.479999542236328,17.219999313354492,17.329999923706055,16.385540008544922,531900,0.0,0.0,0.0,False,-0.0017282901919269955,-0.0017297854084478003,-0.24041012188551925,22.069400787353516,-0.2575448619368783,0.22921241604402767
2024-08-15,17.09000015258789,17.239999771118164,17.041000366210938,17.09000015258789,16.158620834350586,665900,0.0,0.0,0.0,False,-0.013848745544913332,-0.013945534060131808,-0.2509294888260184,22.069400787353516,-0.267826934222428,0.22930088123145842
2024-08-16,17.170000076293945,17.174999237060547,16.940000534057617,17.010000228881836,16.08298110961914,288500,0.0,0.0,0.0,False,-0.004681075538987112,-0.004692066084884618,-0.25443594447285145,22.069400787353516,-0.2712542916509445,0.22926220896088617
2024-08-19,17.040000915527344,17.229999542236328,17.020000457763672,17.030000686645508,16.101892471313477,244900,0.0,0.0,0.0,False,0.0011758617115471548,0.0011751709276226967,-0.25355926424645125,22.069400787353516,-0.2703973874750426,0.22866437141446985
2024-08-20,17.040000915527344,17.049999237060547,16.93899917602539,16.979999542236328,16.054615020751953,232500,0.0,0.0,0.0,False,-0.002936142484229798,-0.0029404614066264236,-0.25575092060265703,22.069400787353516,-0.2725396047022822,0.22866666535893135
2024-08-21,17.010000228881836,17.075000762939453,16.8799991607666,17.0,16.07352638244629,228900,0.0,0.0,0.0,False,0.0011779392822495183,0.0011772460561053186,-0.25487424037625683,22.069400787353516,-0.2716827005263803,0.2285608101412879
2024-08-22,16.899999618530273,17.170000076293945,16.860000610351562,17.139999389648438,16.205896377563477,256800,0.0,0.0,0.0,False,0.008235280296783332,0.00820155540544303,-0.24873792088940172,22.069400787353516,-0.2656848034202187,0.22864766873557765
2024-08-23,17.030000686645508,17.149999618530273,16.868999481201172,16.979999542236328,16.054615020751953,122600,0.0,0.0,0.0,False,-0.00933495767756276,-0.009378801461548276,-0.2557509206026569,22.069400787353516,-0.2725396047022822,0.22775072816277958
2024-08-26,16.959999084472656,17.190000534057617,16.940000534057617,16.950000762939453,16.026248931884766,147700,0.0,0.0,0.0,False,-0.001766849521494085,-0.0017684122411081014,-0.2570658967324625,22.069400787353516,-0.27382491775361983,0.22588751411298333
2024-08-27,17.040000915527344,17.1200008392334,16.83300018310547,16.889999389648438,15.969522476196289,292400,0.0,0.0,0.0,False,-0.0035395965662069484,-0.0035458757597194115,-0.25969558373330626,22.069400787353516,-0.2763952845812042,0.22554280478445013
2024-08-28,16.90999984741211,17.049999237060547,16.760000228881836,17.020000457763672,16.09243392944336,270800,0.0,0.0,0.0,False,0.007696626710678389,0.007667158785148857,-0.25399773698903483,22.069400787353516,-0.27082596920053903,0.22558307247807075
2024-08-29,16.739999771118164,16.829999923706055,16.540000915527344,16.770000457763672,15.856060981750488,394000,0.0,0.0,0.0,False,-0.014688452270752772,-0.014797395708942132,-0.264955355623145,22.069400787353516,-0.2815364071490094,0.22497351972458063
2024-08-30,16.75,16.950000762939453,16.749000549316406,16.860000610351562,15.941156387329102,177800,0.0,0.0,0.0,False,0.0053667430818129525,0.005352393433847007,-0.26101055986311184,22.069400787353516,-0.2776805976325418,0.2243101572300976
2024-09-03,16.8700008392334,17.405000686645508,16.850000381469727,17.31999969482422,16.376083374023438,653800,0.0,0.0,0.0,False,0.027283277080202284,0.026917722591281803,-0.2408485062085135,22.069400787353516,-0.2579733572373444,0.22603105288479045
2024-09-04,17.389999389648438,17.71500015258789,17.389999389648438,17.469999313354492,16.51791000366211,435100,0.0,0.0,0.0,False,0.00866059523510021,0.008623307415332106,-0.2342738023986638,22.069400787353516,-0.2515469648307167,0.2260818017471556
2024-09-05,17.40999984741211,17.40999984741211,17.110000610351562,17.34000015258789,16.39499855041504,314100,0.0,0.0,0.0,False,-0.007441102005024902,-0.00746892511353679,-0.23997164914293523,22.069400787353516,-0.2571162802113818,0.226189554191068
2024-09-06,17.239999771118164,17.559999465942383,17.131000518798828,17.479999542236328,16.527366638183594,363000,0.0,0.0,0.0,False,0.008073687067523538,0.008041269226864961,-0.23383541807566932,22.069400787353516,-0.2511184695302505,0.2231738545544857
2024-09-09,17.469999313354492,17.79199981689453,17.450000762939453,17.479999542236328,16.527366638183594,860800,0.0,0.0,0.0,False,0.0,0.0,-0.23383541807566932,22.069400787353516,-0.2511184695302505,0.22126004687078915
2024-09-10,17.6299991607666,17.809999465942383,17.43199920654297,17.56999969482422,16.612459182739258,467200,0.0,0.0,0.0,False,0.005148584551822877,0.005135375908192968,-0.22989075494501987,22.069400787353516,-0.24726278965132864,0.22132988929579017
2024-09-11,17.440000534057617,17.709999084472656,17.309999465942383,17.34000015258789,16.39499855041504,443600,0.0,0.0,0.0,False,-0.013090213190721678,-0.01317664513505799,-0.23997164914293534,22.069400787353516,-0.2571162802113818,0.2215944546576616
2024-09-12,17.34000015258789,17.55500030517578,17.280000686645508,17.31999969482422,16.376083374023438,197200,0.0,0.0,0.0,False,-0.0011537162588600713,-0.0011543823017953756,-0.24084850620851372,22.069400787353516,-0.2579733572373444,0.22092412444484255
2024-09-13,17.260000228881836,17.40999984741211,17.25,17.3799991607666,16.43281364440918,292200,0.0,0.0,0.0,False,0.0034642147997201445,0.0034582282294903545,-0.23821864236849155,22.069400787353516,-0.2554028175596994,0.2205297294513865
2024-09-16,17.829999923706055,18.020000457763672,17.780000686645508,17.850000381469727,16.877201080322266,376100,0.0,0.0,0.0,False,0.02704268699987833,0.026683494834216347,-0.21761802755172033,22.069400787353516,-0.23526690901397507,0.2221361431658222
2024-09-17,17.90999984741211,18.0,17.809999465942383,17.809999465942383,16.83938217163086,214200,0.0,0.0,0.0,False,-0.0022408282339837493,-0.0022433426465175215,-0.2193712111653423,22.069400787353516,-0.23698054451571826,0.22207191240107674
2024-09-18,17.739999771118164,17.739999771118164,17.34000015258789,17.5,16.546276092529297,538700,0.0,0.0,0.0,False,-0.017405987708703163,-0.017559253005931346,-0.23295882626885822,22.069400787353516,-0.250261651779379,0.22203538545440502
2024-09-19,17.15999984741211,17.18000030517578,16.790000915527344,16.850000381469727,15.931702613830566,453600,0.0,0.0,0.0,False,-0.037142706628484956,-0.03785006781054527,-0.2614488115567227,22.069400787353516,-0.2781089632954624,0.22494796037359002
2024-09-20,16.790000915527344,16.950000762939453,16.56999969482422,16.889999389648438,15.969522476196289,667000,0.0,0.0,0.0,False,0.002373874486766514,0.0023710612979522074,-0.25969558373330615,22.069400787353516,-0.2763952845812042,0.22388219490513253
2024-09-23,16.989999771118164,17.09000015258789,16.829999923706055,17.040000915527344,16.111347198486328,454800,0.0,0.0,0.0,False,0.008880962001302173,0.008841758198948337,-0.2531209683430454,22.069400787353516,-0.2699689785996069,0.223894371249366
2024-09-24,16.739999771118164,16.950000762939453,16.69499969482422,16.84000015258789,16.06079864501953,180200,0.147,0.0,0.0,False,-0.003137450446822121,-0.0031423825633578035,-0.25546426429463964,22.069400787353516,-0.2722594147538935,0.2238943380296827
2024-09-25,16.989999771118164,17.084999084472656,16.850000381469727,16.90999984741211,16.12755584716797,201800,0.0,0.0,0.0,False,0.004156530669733538,0.00414791615886498,-0.25236957867446774,22.069400787353516,-0.2692345386917082,0.22383058842744413
2024-09-26,16.84000015258789,16.979999542236328,16.7549991607666,16.809999465942383,16.032184600830078,209900,0.0,0.0,0.0,False,-0.005913558585173839,-0.005931112912652261,-0.25679073497103444,22.069400787353516,-0.2735559630591764,0.2224426591799368
2024-09-27,16.770000457763672,16.854999542236328,16.69499969482422,16.809999465942383,16.032184600830078,144700,0.0,0.0,0.0,False,0.0,0.0,-0.25679073497103444,22.069400787353516,-0.2735559630591764,0.2222284755237472
2024-09-30,16.649999618530273,16.68000030517578,16.440000534057617,16.440000534057617,15.679308891296387,443400,0.0,0.0,0.0,False,-0.022010456985096183,-0.02225630121828162,-0.27314911052987945,22.069400787353516,-0.28954532828634205,0.2232216961895089
2024-10-01,16.690000534057617,17.100000381469727,16.690000534057617,16.93000030517578,16.146635055541992,447100,0.0,0.0,0.0,False,0.029805278248266287,0.029369734124892747,-0.25148511752422265,22.069400787353516,-0.2683700291131357,0.22533364160812772
2024-10-02,16.940000534057617,17.149999618530273,16.847999572753906,16.889999389648438,16.108484268188477,176300,0.0,0.0,0.0,False,-0.0023627701513214694,-0.0023655658973872193,-0.25325368614635635,22.069400787353516,-0.27009870257015944,0.2248934492860022
2024-10-03,17.0,17.139999389648438,16.889999389648438,16.959999084472656,16.17524528503418,202400,0.0,0.0,0.0,False,0.004144462988212139,0.004135898357191174,-0.25015882368700604,22.069400787353516,-0.26707365365791347,0.22471424685667513
2024-10-04,16.81999969482422,17.09000015258789,16.799999237060547,16.889999389648438,16.108484268188477,216300,0.0,0.0,0.0,False,-0.00412735730860736,-0.004135898357191046,-0.25325368614635624,22.069400787353516,-0.27009870257015944,0.22462459186092879
2024-10-07,17.079999923706055,17.299999237060547,16.979999542236328,17.280000686645508,16.480438232421875,212200,0.0,0.0,0.0,False,0.023090562590543984,0.02282800953272188,-0.23601089364706063,22.069400787353516,-0.2532448709769365,0.22581762389111695
2024-10-08,17.09000015258789,17.149999618530273,16.950000762939453,16.969999313354492,16.184782028198242,188600,0.0,0.0,0.0,False,-0.017939826602546893,-0.018102696132839526,-0.24971672574126713,22.069400787353516,-0.26664152850617273,0.2261377689160242
2024-10-09,17.010000228881836,17.030000686645508,16.670000076293945,16.690000534057617,15.917739868164062,257800,0.0,0.0,0.0,False,-0.016499583347426072,-0.016637217510434912,-0.26209608715907884,22.069400787353516,-0.27874163773012606,0.22654830178503585
2024-10-10,16.809999465942383,16.857999801635742,16.700000762939453,16.729999542236328,15.955885887145996,173500,0.0,0.0,0.0,False,0.0023964469389416987,0.0023935800393111535,-0.26032773958591815,22.069400787353516,-0.27701318033567823,0.2265265247335525
2024-10-11,16.72800064086914,16.850000381469727,16.72800064086914,16.850000381469727,16.070337295532227,73100,0.0,0.0,0.0,False,0.007172989904523641,0.007147386375434955,-0.25502207792931175,22.069400787353516,-0.2718272031771224,0.22658295966143516
2024-10-14,16.770000457763672,16.770000457763672,16.545000076293945,16.559999465942383,15.793752670288086,267800,0.0,0.0,0.0,False,-0.01721087866158444,-0.017360707445606596,-0.26784380255162965,22.069400787353516,-0.2843596968279075,0.22713156759482767
2024-10-15,16.399999618530273,16.479999542236328,16.128999710083008,16.399999618530273,15.641159057617188,497300,0.0,0.0,0.0,False,-0.009661643806665676,-0.009708620312246969,-0.27491763494221855,22.069400787353516,-0.2912739585308506,0.22701235969972533
2024-10-16,16.540000915527344,16.65999984741211,16.520000457763672,16.540000915527344,15.774679183959961,179200,0.0,0.0,0.0,False,0.0085364598525548,0.008500230314471759,-0.26872799844310735,22.069400787353516,-0.285223947131389,0.2271909862462783
2024-10-17,16.420000076293945,16.6200008392334,16.389999389648438,16.514999389648438,15.750835418701172,188800,0.0,0.0,0.0,False,-0.0015115214059652216,-0.0015126649068748946,-0.2698333317270436,22.069400787353516,-0.2863043464357713,0.227008766278214
2024-10-18,16.25,16.389999389648438,16.25,16.31999969482422,15.564858436584473,230600,0.0,0.0,0.0,False,-0.011807436061193721,-0.011877697453275816,-0.27845472797669135,22.069400787353516,-0.2947312622323828,0.2270884382101952
2024-10-21,16.3700008392334,16.3700008392334,16.200000762939453,16.219999313354492,15.469484329223633,158400,0.0,0.0,0.0,False,-0.0061275280947411526,-0.006146378438473646,-0.28287601690264186,22.069400787353516,-0.29905281623739643,0.2271243919295815
2024-10-22,16.399999618530273,16.47800064086914,16.239999771118164,16.270000457763672,15.517173767089844,175700,0.0,0.0,0.0,False,0.0030828072126567463,0.0030780651060022955,-0.28066526191518015,22.069400787353516,-0.2968919312036017,0.2266361768243293
2024-10-23,16.3700008392334,16.829999923706055,16.329999923706055,16.6299991607666,15.860512733459473,334400,0.0,0.0,0.0,False,0.022126385353614664,0.021885148865224614,-0.26474898430207394,22.069400787353516,-0.2813346911281768,0.22781532718626996
2024-10-24,16.690000534057617,16.799999237060547,16.6299991607666,16.649999618530273,15.879590034484863,159500,0.0,0.0,0.0,False,0.0012028174212266318,0.0012020946158960654,-0.26386461157141794,22.069400787353516,-0.2804702679746346,0.22782538153546933
2024-10-25,16.690000534057617,16.690000534057617,16.469999313354492,16.610000610351562,15.84144115447998,272400,0.0,0.0,0.0,False,-0.002402384439525007,-0.002405274795114113,-0.26563309177396244,22.069400787353516,-0.2821988550066279,0.2273796886080803
2024-10-28,16.44499969482422,16.510000228881836,16.351999282836914,16.459999084472656,15.698379516601562,264700,0.0,0.0,0.0,False,-0.009030847413649568,-0.009071872698326577,-0.27226504726778533,22.069400787353516,-0.28868120762040606,0.22586138470085998
2024-10-29,16.459999084472656,16.510000228881836,16.395000457763672,16.440000534057617,15.679308891296387,96500,0.0,0.0,0.0,False,-0.0012148148976146578,-0.0012155533833753127,-0.27314911052987934,22.069400787353516,-0.28954532828634205,0.22570891493892517
2024-10-30,16.510000228881836,16.719999313354492,16.479999542236328,16.670000076293945,15.898665428161621,231200,0.0,0.0,0.0,False,0.013990191684213782,0.013893232226955987,-0.26298032726035103,22.069400787353516,-0.27960593124612276,0.22596219280107957
2024-10-31,16.739999771118164,17.040000915527344,16.719999313354492,17.040000915527344,16.251544952392578,821200,0.0,0.0,0.0,False,0.022195543759660152,0.021952807882218938,-0.24662177486232773,22.069400787353516,-0.2636163931688965,0.22714293702692873
2024-11-01,17.399999618530273,17.43000030517578,17.059999465942383,17.229999542236328,16.43275260925293,466200,0.0,0.0,0.0,False,0.011150180330004478,0.011088475326901394,-0.23822147179534392,22.069400787353516,-0.2554055831606705,0.22667511126423517
2024-11-04,17.3799991607666,17.479999542236328,17.250999450683594,17.309999465942383,16.509050369262695,241700,0.0,0.0,0.0,False,0.004643029796894904,0.004632284182681071,-0.23468451139025492,22.069400787353516,-0.2519484090966838,0.22590832103726952
2024-11-05,17.280000686645508,17.309999465942383,17.170000076293945,17.190000534057617,16.394603729248047,259900,0.0,0.0,0.0,False,-0.006932357552662749,-0.006956497974663968,-0.23998995199788842,22.069400787353516,-0.2571341701926638,0.2259099819218429
2024-11-06,17.25,17.360000610351562,17.010000228881836,17.25,16.451826095581055,507100,0.0,0.0,0.0,False,0.003490317135931953,0.003484240115457801,-0.23733727590386622,22.069400787353516,-0.25454133285718905,0.22555279521664887
2024-11-07,17.100000381469727,17.100000381469727,16.860000610351562,16.8700008392334,16.08941078186035,396700,0.0,0.0,0.0,False,-0.022028880661341788,-0.022275139711918787,-0.25413788203783383,22.069400787353516,-0.2709629528736409,0.22615457320642157
2024-11-08,16.889999389648438,16.950000762939453,16.799999237060547,16.899999618530273,16.118019104003906,123600,0.0,0.0,0.0,False,0.0017780838920347097,0.0017765049722286714,-0.2528116766202064,22.069400787353516,-0.26966666384344906,0.22612489127988716
2024-11-11,17.059999465942383,17.329999923706055,17.05500030517578,17.1299991607666,16.337377548217773,188200,0.0,0.0,0.0,False,0.013609516330662208,0.01351773862580819,-0.24264280493108903,22.069400787353516,-0.2597271803781994,0.22655550070286473
2024-11-12,17.09000015258789,17.190000534057617,17.030000686645508,17.139999389648438,16.34691619873047,116200,0.0,0.0,0.0,False,0.0005838544457055228,0.0005836840690122054,-0.24220061856576103,22.069400787353516,-0.2592949688014283,0.22549736168995713
2024-11-13,17.15999984741211,17.242000579833984,16.950000762939453,17.049999237060547,16.261077880859375,161800,0.0,0.0,0.0,False,-0.005251040430351073,-0.005264875597084635,-0.24617985375576723,22.069400787353516,-0.2631844408672164,0.22531856230350591
2024-11-14,17.049999237060547,17.06999969482422,16.790000915527344,16.81999969482422,16.041725158691406,199800,0.0,0.0,0.0,False,-0.013489433097554016,-0.013581242069033503,-0.25634846018611723,22.069400787353516,-0.27312366505737495,0.22527629537702232
2024-11-15,16.989999771118164,17.1299991607666,16.947999954223633,17.079999923706055,16.289691925048828,247600,0.0,0.0,0.0,False,0.015457612189738512,0.015339360339693516,-0.24485338307937232,22.069400787353516,-0.26188789256193346,0.22583414322829368
2024-11-18,17.049999237060547,17.049999237060547,16.719999313354492,16.860000610351562,16.079872131347656,370100,0.0,0.0,0.0,False,-0.012880525590452052,-0.012964198840387749,-0.2545800684031617,22.069400787353516,-0.271395164450412,0.22602604785606947
2024-11-19,16.899999618530273,16.920000076293945,16.700000762939453,16.84000015258789,16.06079864501953,200400,0.0,0.0,0.0,False,-0.001186171517554624,-0.0011868755758001133,-0.2554642642946394,22.069400787353516,-0.2722594147538935,0.22602471500201568
2024-11-20,16.770000457763672,17.01099967956543,16.729999542236328,16.780000686645508,16.00357437133789,146700,0.0,0.0,0.0,False,-0.0035629780900955366,-0.00356934061404891,-0.2581170288082508,22.069400787353516,-0.2748523385143987,0.22583710203036297
2024-11-21,16.809999465942383,17.027999877929688,16.709999084472656,16.829999923706055,16.051259994506836,182300,0.0,0.0,0.0,False,0.0029796857915909136,0.0029752553266297384,-0.25590645065996753,22.069400787353516,-0.27269162633066457,0.22579893967585318
2024-11-22,16.815000534057617,16.815000534057617,16.683000564575195,16.75,15.97496223449707,78500,0.0,0.0,0.0,False,-0.004753381356720654,-0.004764714602303022,-0.25944341106505653,22.069400787353516,-0.2761488003946513,0.22583058625220817
2024-11-25,16.600000381469727,16.739999771118164,16.500999450683594,16.530000686645508,15.765142440795898,279800,0.0,0.0,0.0,False,-0.013134290436573104,-0.01322130801180335,-0.2691700963888459,22.069400787353516,-0.28565607228312984,0.22601942118996488
2024-11-26,16.459999084472656,16.461000442504883,16.34000015258789,16.3799991607666,15.622082710266113,200800,0.0,0.0,0.0,False,-0.009074433108804958,-0.009115856563598599,-0.2758019634630797,22.069400787353516,-0.29213833847187753,0.2261758343277277
2024-11-27,16.389999389648438,16.459999084472656,16.347999572753906,16.389999389648438,15.631619453430176,130500,0.0,0.0,0.0,False,0.0006104655404106651,0.0006102792821216404,-0.2753598655173408,22.069400787353516,-0.2917062133201368,0.22617219197330526
2024-11-29,16.43000030517578,16.43000030517578,16.209999084472656,16.239999771118164,15.48855972290039,233000,0.0,0.0,0.0,False,-0.009151945577743237,-0.00919408191501531,-0.2819917325915746,22.069400787353516,-0.2981884795088846,0.2262452587506793
2024-12-02,16.219999313354492,16.219999313354492,15.998000144958496,16.079999923706055,15.33596420288086,264800,0.0,0.0,0.0,False,-0.009852143953315018,-0.009900997462927958,-0.2890656534017527,22.069400787353516,-0.3051028276368579,0.2264259853554966
2024-12-03,16.059999465942383,16.118999481201172,15.869999885559082,15.880000114440918,15.145217895507812,188800,0.0,0.0,0.0,False,-0.012437842502085128,-0.012515839886083605,-0.2979081428340645,22.069400787353516,-0.313745849221855,0.22663478841661613
2024-12-04,15.850000381469727,15.960000038146973,15.779999732971191,15.859999656677246,15.126141548156738,162600,0.0,0.0,0.0,False,-0.0012595624231152014,-0.0012603563385914858,-0.2987924713549259,22.069400787353516,-0.31461022916288195,0.22636600890549854
2024-12-05,15.789999961853027,15.90999984741211,15.760000228881836,15.84000015258789,15.10706901550293,112100,0.0,0.0,0.0,False,-0.0012608987290703144,-0.0012616943307251964,-0.299676623036609,22.069400787353516,-0.3154744362538483,0.22538527648984852
2024-12-06,15.859999656677246,15.920000076293945,15.765999794006348,15.890000343322754,15.154755592346191,206000,0.0,0.0,0.0,False,0.0031565737069398914,0.003151602187387444,-0.297466000678531,22.069400787353516,-0.31331368085759903,0.2253019337340303
2024-12-09,15.9399995803833,15.9399995803833,15.59000015258789,15.619999885559082,14.897249221801758,352400,0.0,0.0,0.0,False,-0.016991786437947298,-0.017137803262500265,-0.3094033083603984,22.069400787353516,-0.32498170814232685,0.22572198020653492
2024-12-10,15.59000015258789,15.720000267028809,15.545000076293945,15.569999694824219,14.84956169128418,284400,0.0,0.0,0.0,False,-0.003201096377429824,-0.003206230846653788,-0.3116139749282709,22.069400787353516,-0.32714250675109124,0.22563572018381958
2024-12-11,15.5600004196167,15.670000076293945,15.380000114440918,15.65999984741211,14.935397148132324,394200,0.0,0.0,0.0,False,0.00578033605520667,0.005763694013018724,-0.3076348723676484,22.069400787353516,-0.3232531643228487,0.22527945797357915
2024-12-12,15.609999656677246,15.699999809265137,15.508000373840332,15.5600004196167,14.840025901794434,215600,0.0,0.0,0.0,False,-0.006385584888836893,-0.006406059946041518,-0.3120560286642152,22.069400787353516,-0.32757458869031686,0.2252519419443258
2024-12-13,15.550000190734863,15.670000076293945,15.484999656677246,15.5600004196167,14.840025901794434,209100,0.0,0.0,0.0,False,0.0,0.0,-0.3120560286642152,22.069400787353516,-0.32757458869031686,0.2247060447175163
2024-12-16,15.496000289916992,15.529999732971191,15.350000381469727,15.369999885559082,14.65881633758545,175800,0.0,0.0,0.0,False,-0.012210865763183976,-0.012286030898841897,-0.3204564201507881,22.069400787353516,-0.3357854851235731,0.22500085398833727
2024-12-17,15.399999618530273,15.4399995803833,15.21500015258789,15.229999542236328,14.525294303894043,197800,0.0,0.0,0.0,False,-0.009108650426914333,-0.009150387824108598,-0.3266461450694885,22.069400787353516,-0.34183558294806493,0.22506671465633818
2024-12-18,15.319999694824219,15.579999923706055,15.1850004196167,15.550000190734863,14.830487251281738,788600,0.0,0.0,0.0,False,0.021011136917609807,0.020793446975741356,-0.3124982150295432,22.069400787353516,-0.32800680026708795,0.22600408254872606
2024-12-19,15.59000015258789,15.604999542236328,15.319999694824219,15.460000038146973,14.74465274810791,994800,0.0,0.0,0.0,False,-0.005787706210826582,-0.00580451988889075,-0.3164772733803711,22.069400787353516,-0.3318960994828153,0.22601057786024642
2024-12-20,15.579999923706055,15.680000305175781,15.140000343322754,15.170000076293945,14.468070030212402,829300,0.0,0.0,0.0,False,-0.018758171021084236,-0.018936337075434895,-0.32929890958309993,22.069400787353516,-0.34442850670857017,0.22644090062104105
2024-12-23,15.0,15.074999809265137,14.944999694824219,14.960000038146973,14.420836448669434,727000,0.161,0.0,0.0,False,-0.00326467742030101,-0.0032700181065433436,-0.3314885322887553,22.069400787353516,-0.34656873616011175,0.22642507175087181
2024-12-24,14.970000267028809,14.970000267028809,14.805999755859375,14.8100004196167,14.276241302490234,179400,0.0,0.0,0.0,False,-0.010026821030380662,-0.0100774281703744,-0.338191577132253,22.069400787353516,-0.3531205744982897,0.22651743911093436
2024-12-26,14.800000190734863,14.835000038146973,14.699999809265137,14.760000228881836,14.228044509887695,508300,0.0,0.0,0.0,False,-0.0033760141469542093,-0.0033817257412863382,-0.34042585173042794,22.069400787353516,-0.3553044485901571,0.22649581003640368
2024-12-27,14.829999923706055,15.095000267028809,14.789999961853027,14.960000038146973,14.420836448669434,901400,0.0,0.0,0.0,False,0.013550136046296402,0.013459153911660823,-0.3314885322887552,22.069400787353516,-0.34656873616011175,0.22696036040661696
2024-12-30,15.149999618530273,15.239999771118164,15.085000038146973,15.15999984741211,14.613628387451172,926600,0.0,0.0,0.0,False,0.013368984487687419,0.01328040819136432,-0.32255121284708244,22.069400787353516,-0.3378330237300663,0.22740929885644817
2024-12-31,15.149999618530273,15.329999923706055,15.100000381469727,15.260000228881836,14.710023880004883,642400,0.0,0.0,0.0,False,0.006596273697262456,0.006574613482877677,-0.31808257523114325,22.069400787353516,-0.3334651891213012,0.2274287658643433
2025-01-02,15.380000114440918,15.798999786376953,15.369999885559082,15.680000305175781,15.114887237548828,1178600,0.0,0.0,0.0,False,0.027522957192086528,0.027151009904677694,-0.29931419114069213,22.069400787353516,-0.3151201800544512,0.22601346799006902
2025-01-03,15.739999771118164,15.8100004196167,15.670000076293945,15.710000038146973,15.143805503845215,949800,0.0,0.0,0.0,False,0.001913230700428148,0.0019114028056565412,-0.2979736175398282,22.069400787353516,-0.3138098469568278,0.225903156269517
2025-01-06,15.65999984741211,15.670000076293945,15.468999862670898,15.609999656677246,15.047409057617188,556000,0.0,0.0,0.0,False,-0.006365404402714381,-0.0063857499737990245,-0.3024422993655619,22.069400787353516,-0.318177724778108,0.22557608210623914
2025-01-07,15.739999771118164,15.847000122070312,15.579999923706055,15.800000190734863,15.230562210083008,1022300,0.0,0.0,0.0,False,0.012171740115824559,0.012098260138998005,-0.29395180831764733,22.069400787353516,-0.309878761238927,0.22586357794277562
2025-01-08,15.819999694824219,15.930000305175781,15.704999923706055,15.770000457763672,15.201642990112305,701400,0.0,0.0,0.0,False,-0.0018987624732301756,-0.001900567407818309,-0.29529242612830586,22.069400787353516,-0.31118913754906563,0.22460512620267525
2025-01-10,15.949999809265137,16.399999618530273,15.949999809265137,16.149999618530273,15.567947387695312,856000,0.0,0.0,0.0,False,0.02409636891362754,0.023810632456437057,-0.2783115324520661,22.069400787353516,-0.29459129689573393,0.225958890413334
2025-01-13,16.420000076293945,16.639999389648438,16.309999465942383,16.329999923706055,15.741460800170898,803400,0.0,0.0,0.0,False,0.011145554911929478,0.011083900903888574,-0.27026791400770434,22.069400787353516,-0.28672912545993245,0.22620734170577653
2025-01-14,16.299999237060547,16.464000701904297,16.209999084472656,16.40999984741211,15.81857681274414,773600,0.0,0.0,0.0,False,0.004898910815977375,0.004886950199143866,-0.266693021598871,22.069400787353516,-0.2832348750579263,0.22622114671376956
2025-01-15,16.299999237060547,16.309999465942383,16.045000076293945,16.079999923706055,15.500471115112305,727200,0.0,0.0,0.0,False,-0.020109628154130532,-0.020314579038325564,-0.28143955225734674,22.069400787353516,-0.2976487551943604,0.2270510495547509
2025-01-16,16.09000015258789,16.7549991607666,16.079999923706055,16.75,16.146324157714844,1220600,0.0,0.0,0.0,False,0.04166667179379213,0.040821999442295566,-0.25149952991725333,22.069400787353516,-0.26838411639308246,0.23061495442794633
2025-01-17,16.479999542236328,16.73200035095215,16.469999313354492,16.6200008392334,16.021011352539062,849700,0.0,0.0,0.0,False,-0.007761073291465248,-0.007791347160991476,-0.2573086969242617,22.069400787353516,-0.27406224088695585,0.23063531983025765
2025-01-21,17.079999923706055,17.389999389648438,17.040000915527344,17.15999984741211,16.541547775268555,989000,0.0,0.0,0.0,False,0.032490859114646,0.031974192656133486,-0.23317801843035502,22.069400787353516,-0.2504758994296121,0.23077420035758625
2025-01-22,17.3799991607666,17.3799991607666,17.05500030517578,17.06999969482422,16.454792022705078,908700,0.0,0.0,0.0,False,-0.0052447179515562325,-0.005258519763643717,-0.23719978344274129,22.069400787353516,-0.2544069419349977,0.23031978936185732
2025-01-23,17.0,17.18899917602539,16.825000762939453,17.100000381469727,16.48371124267578,693800,0.0,0.0,0.0,False,0.0017574953199528398,0.0017559527321824105,-0.23585916563208287,22.069400787353516,-0.25309656562485905,0.23004510229629374
2025-01-24,17.010000228881836,17.260000228881836,16.959999084472656,17.170000076293945,16.55118751525879,647500,0.0,0.0,0.0,False,0.00409351217026388,0.004085156544129731,-0.2327311458268022,22.069400787353516,-0.2500391073262326,0.23003079224153833
2025-01-27,17.049999237060547,17.049999237060547,16.447999954223633,16.610000610351562,16.011369705200195,1464000,0.0,0.0,0.0,False,-0.032615050102050236,-0.03315877598329009,-0.25775565794740374,22.069400787353516,-0.27449911941536576,0.2322504279350802
2025-01-28,16.549999237060547,16.549999237060547,15.885000228881836,16.020000457763672,15.442632675170898,1302600,0.0,0.0,0.0,False,-0.035520823046424455,-0.0361670363421148,-0.2841207878786638,22.069400787353516,-0.3002695078146377,0.23485838338131784
2025-01-29,16.280000686645508,16.299999237060547,15.918000221252441,15.960000038146973,15.384797096252441,896800,0.0,0.0,0.0,False,-0.0037451890577858693,-0.0037522198382161213,-0.28680189087059704,22.069400787353516,-0.3028901307973695,0.23465948221656935
2025-01-30,16.0,16.100000381469727,15.859999656677246,16.079999923706055,15.500471115112305,2295000,0.0,0.0,0.0,False,0.007518722420332802,0.007490597713515034,-0.28143955225734685,22.069400787353516,-0.2976487551943604,0.23477472514669123
2025-01-31,15.430000305175781,16.344999313354492,15.420000076293945,16.190000534057617,15.60650634765625,2633500,0.0,0.0,0.0,False,0.006840774822680418,0.006817482885523792,-0.27652404203785497,22.069400787353516,-0.29284412848221575,0.23391792437442535
2025-02-03,16.600000381469727,16.8799991607666,16.472000122070312,16.729999542236328,16.127044677734375,1405800,0.0,0.0,0.0,False,0.033353930628830186,0.03280975549094378,-0.25239327512435916,22.069400787353516,-0.26925770059984155,0.2356224251497572
2025-02-04,16.780000686645508,16.829999923706055,16.3700008392334,16.399999618530273,15.808939933776855,962500,0.0,0.0,0.0,False,-0.01972492482746746,-0.01992205775172947,-0.2671397615730403,22.069400787353516,-0.2836715375237604,0.23612933303348463
2025-02-05,16.690000534057617,16.700000762939453,16.399999618530273,16.420000076293945,15.828217506408691,738800,0.0,0.0,0.0,False,0.001219409569053198,0.0012186666930567196,-0.2662461047855239,22.069400787353516,-0.28279803974203166,0.2360837523403453
2025-02-06,16.510000228881836,16.559999465942383,16.329999923706055,16.3700008392334,15.780020713806152,1074400,0.0,0.0,0.0,False,-0.003044991805490671,-0.0030496372256126883,-0.26848037938369884,22.069400787353516,-0.28498191383389904,0.2359286966146213
2025-02-07,16.420000076293945,16.78499984741211,16.329999923706055,16.770000457763672,16.16560173034668,1055400,0.0,0.0,0.0,False,0.02443475984814003,0.02414100667710599,-0.25060587312973703,22.069400787353516,-0.2675106186113537,0.23716736773117786
2025-02-10,16.610000610351562,16.790000915527344,16.530000686645508,16.760000228881836,16.155963897705078,602500,0.0,0.0,0.0,False,-0.0005961938690787205,-0.0005963716633135513,-0.25105265731370063,22.069400787353516,-0.2679473242897029,0.23716563067550514
2025-02-11,16.709999084472656,16.709999084472656,16.200000762939453,16.389999389648438,15.799298286437988,1030800,0.0,0.0,0.0,False,-0.02207640556301027,-0.022323736296738117,-0.2675867225961822,22.069400787353516,-0.2841084160521703,0.23800781936385915
2025-02-12,16.5,16.520000457763672,16.079999923706055,16.09000015258789,15.510109901428223,953600,0.0,0.0,0.0,False,-0.01830387525868815,-0.018473463789352447,-0.28099272386358864,22.069400787353516,-0.297212006303496,0.2386458331334305
2025-02-13,16.079999923706055,16.18000030517578,15.729999542236328,15.789999961853027,15.220922470092773,990900,0.0,0.0,0.0,False,-0.01864509234127476,-0.018821103336558582,-0.2943986809212005,22.069400787353516,-0.31031555334230654,0.23912724114060097
2025-02-14,15.819999694824219,15.829999923706055,15.550000190734863,15.59000015258789,15.028130531311035,531800,0.0,0.0,0.0,False,-0.012666245371169227,-0.01274714612222491,-0.3033360003628732,22.069400787353516,-0.319051265772352,0.23912059131608263
2025-02-18,15.640000343322754,15.770000457763672,15.550000190734863,15.609999656677246,15.047409057617188,799600,0.0,0.0,0.0,False,0.001282829309073863,0.0012820071865758662,-0.3024422993655621,22.069400787353516,-0.318177724778108,0.23905131015594314
2025-02-19,15.59000015258789,15.6899995803833,15.510000228881836,15.569999694824219,15.008851051330566,854500,0.0,0.0,0.0,False,-0.0025624349108195332,-0.0025657235663340437,-0.30422974556997884,22.069400787353516,-0.3199248499791111,0.23902664039239258
2025-02-20,15.579999923706055,15.621000289916992,15.470000267028809,15.529999732971191,14.970292091369629,748300,0.0,0.0,0.0,False,-0.0025690813926438905,-0.0025723871452904526,-0.30601723598419006,22.069400787353516,-0.32167201839262927,0.23886205738413052
2025-02-21,15.529999732971191,15.569999694824219,15.359999656677246,15.539999961853027,14.97993278503418,1033500,0.0,0.0,0.0,False,0.0006439883474356201,0.0006437810759219895,-0.30557031917084276,22.069400787353516,-0.3212351830767345,0.2387998707440455
2025-02-24,15.609999656677246,15.619999885559082,15.34000015258789,15.449999809265137,14.893176078796387,1021900,0.0,0.0,0.0,False,-0.005791528405552526,-0.005808364341526218,-0.30959212839302364,22.069400787353516,-0.3251662687946353,0.23881999507835286
2025-02-25,15.399999618530273,15.600000381469727,15.279999732971191,15.449999809265137,14.893176078796387,1102800,0.0,0.0,0.0,False,0.0,0.0,-0.30959212839302364,22.069400787353516,-0.3251662687946353,0.23864123065255663
2025-02-26,15.630000114440918,15.954999923706055,15.600000381469727,15.880000114440918,15.30767822265625,1040000,0.0,0.0,0.0,False,0.02783168221921417,0.027451420377429828,-0.2903769159088142,22.069400787353516,-0.306384510836921,0.24008614122474473
2025-02-27,15.9399995803833,16.094999313354492,15.75,16.09000015258789,15.510109901428223,1107300,0.0,0.0,0.0,False,0.013224192188229011,0.0131375158720067,-0.28099272386358853,22.069400787353516,-0.297212006303496,0.24037252487770258
2025-02-28,16.1200008392334,16.270000457763672,15.774999618530273,15.789999961853027,15.220922470092773,1127600,0.0,0.0,0.0,False,-0.01864509234127476,-0.018821103336558582,-0.29439868092120036,22.069400787353516,-0.31031555334230654,0.24095202299838817
2025-03-03,15.8100004196167,16.155000686645508,15.649999618530273,16.040000915527344,15.461913108825684,1385000,0.0,0.0,0.0,False,0.015832853705577188,0.01570882155305249,-0.28322699846176347,22.069400787353516,-0.29939588039536336,0.24143439351936302
2025-03-04,16.049999237060547,16.26799964904785,15.920000076293945,16.18000030517578,15.596867561340332,1616600,0.0,0.0,0.0,False,0.008728185934353538,0.008690315519976602,-0.27697087043161306,22.069400787353516,-0.29328087737308006,0.24157331995136158
2025-03-05,16.190000534057617,16.645000457763672,16.155000686645508,16.200000762939453,15.6161470413208,1353000,0.0,0.0,0.0,False,0.0012361123093880266,0.0012353489515665593,-0.27607712522450745,22.069400787353516,-0.29240729316632097,0.24142343991876392
2025-03-06,16.290000915527344,16.3700008392334,16.06999969482422,16.229999542236328,15.645065307617188,1277400,0.0,0.0,0.0,False,0.0018518182634850167,0.0018501057618797625,-0.27473655162364363,22.069400787353516,-0.29109696006869756,0.24001002486705944
2025-03-07,16.260000228881836,16.270000457763672,15.829999923706055,15.979999542236328,15.404074668884277,1176500,0.0,0.0,0.0,False,-0.015403619863163964,-0.015523488145766028,-0.2859082340830804,22.069400787353516,-0.30201663301564063,0.2386970059908992
2025-03-10,16.229999542236328,16.985000610351562,16.190000534057617,16.760000228881836,16.155963897705078,1875600,0.0,0.0,0.0,False,0.048811061033064984,0.047657199781939726,-0.2510526573137005,22.069400787353516,-0.2679473242897029,0.24378332001832095
2025-03-11,17.045000076293945,17.5049991607666,16.899999618530273,17.270000457763672,16.6475830078125,1814500,0.0,0.0,0.0,False,0.03042957468958285,0.029975778100446746,-0.22826250821086314,22.069400787353516,-0.24567127271746736,0.24578725495375142
2025-03-12,17.280000686645508,17.719999313354492,17.200000762939453,17.56999969482422,16.936769485473633,1571400,0.0,0.0,0.0,False,0.017371078884269364,0.01722192650776467,-0.2148565953630459,22.069400787353516,-0.23256776889117203,0.2463099911613902
2025-03-13,17.6299991607666,18.25,17.579999923706055,18.149999618530273,17.495866775512695,1502200,0.0,0.0,0.0,False,0.03301085785684155,0.032477701076299666,-0.18893833803533877,22.069400787353516,-0.20723417259527965,0.24836583570676612
2025-03-14,18.010000228881836,18.170000076293945,17.790000915527344,17.850000381469727,17.206680297851562,1667000,0.0,0.0,0.0,False,-0.016528845433704364,-0.016666970951418624,-0.202344250883156,22.069400787353516,-0.2203376764215751,0.24887109859515477
2025-03-17,17.8700008392334,18.135000228881836,17.69499969482422,17.799999237060547,17.158479690551758,1513400,0.0,0.0,0.0,False,-0.0028012729047928175,-0.002805203812482767,-0.20457870232050923,22.069400787353516,-0.22252172336350318,0.24855782741082097
2025-03-18,17.790000915527344,18.0,17.71500015258789,17.899999618530273,17.254878997802734,1162800,0.0,0.0,0.0,False,0.0056181729960642635,0.005602449924625477,-0.20010988786539197,22.069400787353516,-0.21815371590467736,0.24840749799737433
2025-03-19,17.780000686645508,17.81999969482422,17.40999984741211,17.690000534057617,17.052446365356445,1030700,0.0,0.0,0.0,False,-0.01173190681152081,-0.011801268661802216,-0.20949412412041213,22.069400787353516,-0.22732626365061748,0.2485976949952297
2025-03-20,17.829999923706055,17.950000762939453,17.530000686645508,17.790000915527344,17.148845672607422,1156600,0.0,0.0,0.0,False,0.005653107195623175,0.00563718835091981,-0.20502530966529486,22.069400787353516,-0.22295825619179166,0.24858080033115185
2025-03-21,18.049999237060547,18.049999237060547,17.424999237060547,17.479999542236328,16.850013732910156,1546800,0.0,0.0,0.0,False,-0.01742577578703164,-0.017579391819455368,-0.2188783603754323,22.069400787353516,-0.2364988113965576,0.248855372369903
2025-03-24,17.239999771118164,17.43000030517578,17.239999771118164,17.290000915527344,16.66686248779297,1824300,0.0,0.0,0.0,False,-0.01086950123722874,-0.010929005848951087,-0.22736876300375763,22.069400787353516,-0.24479768851070827,0.2487286906830792
2025-03-25,17.1299991607666,17.200000762939453,16.899999618530273,16.93000030517578,16.43198013305664,1674900,0.118,0.0,0.0,False,-0.01409277570438705,-0.014193021813004011,-0.23825728172894878,22.069400787353516,-0.25544058529796154,0.24572129542526772
2025-03-26,16.950000762939453,17.18000030517578,16.829999923706055,17.100000381469727,16.59697914123535,1225300,0.0,0.0,0.0,False,0.010041334449204742,0.009991255212987464,-0.23060836833054277,22.069400787353516,-0.24796421519763412,0.24592344865957239
2025-03-27,17.100000381469727,17.170000076293945,16.829999923706055,16.920000076293945,16.422273635864258,1579100,0.0,0.0,0.0,False,-0.010526343612557554,-0.010582137449611458,-0.2387072490181218,22.069400787353516,-0.2558804022774033,0.2459377144863397
2025-03-28,17.100000381469727,17.399999618530273,16.940000534057617,17.3799991607666,16.868743896484375,1309900,0.0,0.0,0.0,False,0.02718687256830754,0.026823874051324196,-0.21801008001000122,22.069400787353516,-0.23565011759853882,0.24741144385886618
2025-03-31,17.44499969482422,17.510000228881836,16.889999389648438,17.059999465942383,16.558156967163086,2314500,0.0,0.0,0.0,False,-0.018411977277455693,-0.018583587450276856,-0.23240806064805652,22.069400787353516,-0.24972331026534045,0.24725010448753823
2025-04-01,17.229999542236328,17.290000915527344,16.95199966430664,16.969999313354492,16.47080421447754,889800,0.0,0.0,0.0,False,-0.005275511813227718,-0.0052894764611026756,-0.23645750099184604,22.069400787353516,-0.25368140380522497,0.24697526195818073
2025-04-02,17.1200008392334,17.1200008392334,16.81999969482422,16.920000076293945,16.422273635864258,2184600,0.0,0.0,0.0,False,-0.002946460778801785,-0.002950810139944696,-0.2387072490181219,22.069400787353516,-0.2558804022774033,0.24677360763230147
2025-04-03,18.350000381469727,18.625,18.174999237060547,18.5,17.955795288085938,3307500,0.0,0.0,0.0,False,0.09338059310329938,0.0892743581931112,-0.16761728040619173,22.069400787353516,-0.18639407290227872,0.26408390422610284
2025-04-04,19.3700008392334,19.934999465942383,18.809999465942383,19.84000015258789,19.256378173828125,4693300,0.0,0.0,0.0,False,0.07243248571702932,0.06992941945818439,-0.10732573095811115,22.069400787353516,-0.12746257320848253,0.2739549461963417
2025-04-07,21.049999237060547,21.290000915527344,19.229999542236328,20.59000015258789,19.984315872192383,9505700,0.0,0.0,0.0,False,0.03780242015363089,0.03710541995266716,-0.07358048317945431,22.069400787353516,-0.09447854680114176,0.27653631280524865
2025-04-08,20.0,21.959999084472656,19.600000381469727,21.579999923706055,20.945194244384766,3297200,0.0,0.0,0.0,False,0.048081624526832956,0.0469614688647799,-0.029036727817358776,22.069400787353516,-0.05093960428744204,0.28069337902909436
2025-04-09,21.6299991607666,21.66900062561035,18.097999572753906,18.299999237060547,17.76167869567871,13490700,0.0,0.0,0.0,False,-0.1519926486028903,-0.1648659741274452,-0.17661600725252746,22.069400787353516,-0.19518980751590087,0.3191411853087586
2025-04-10,19.209999084472656,19.760000228881836,18.690000534057617,19.079999923706055,18.518735885620117,3280200,0.0,0.0,0.0,False,0.04262306524695747,0.04173971592219953,-0.14152085760635158,22.069400787353516,-0.1608863301702348,0.32197600454265535
2025-04-11,19.479999542236328,19.479999542236328,18.18199920654297,18.329999923706055,17.79079818725586,2920700,0.0,0.0,0.0,False,-0.03930817431925815,-0.04010160231426853,-0.1752661053850083,22.069400787353516,-0.19387035657757568,0.324086425748045
2025-04-14,17.06999969482422,18.030000686645508,16.950000762939453,17.90999984741211,17.38315200805664,3453200,0.0,0.0,0.0,False,-0.02291331591244905,-0.023179906118201705,-0.19416349365602603,22.069400787353516,-0.21234145976370356,0.32194118284892126
2025-04-15,17.940000534057617,18.149999618530273,17.829999923706055,17.959999084472656,17.431682586669922,1299200,0.0,0.0,0.0,False,0.0027918169610889887,0.002787927078328786,-0.19191374562975028,22.069400787353516,-0.21014246129152525,0.3218670220899599
2025-04-16,18.290000915527344,18.812999725341797,18.094999313354492,18.649999618530273,18.10138511657715,1945400,0.0,0.0,0.0,False,0.038418696908774086,0.03769907230325527,-0.1608681247469531,22.069400787353516,-0.17979716391077416,0.3234149219481986
2025-04-17,18.389999389648438,18.639999389648438,18.2450008392334,18.40999984741211,17.868444442749023,1038700,0.0,0.0,0.0,False,-0.01286866570309031,-0.012952184270294037,-0.1716666323303918,22.069400787353516,-0.19035208001713289,0.3230336881547223
2025-04-21,18.770000457763672,19.079999923706055,18.719999313354492,18.780000686645508,18.22756004333496,1017100,0.0,0.0,0.0,False,0.020097753989529066,0.019898459948720717,-0.15501899208564984,22.069400787353516,-0.1740799753031833,0.3235841656695442
2025-04-22,18.469999313354492,18.489999771118164,17.959999084472656,18.139999389648438,17.606386184692383,1162700,0.0,0.0,0.0,False,-0.03407882663207662,-0.034673049167569664,-0.18381495336176035,22.069400787353516,-0.20222636063678656,0.32522719654727344
2025-04-23,17.579999923706055,17.860000610351562,17.3700008392334,17.719999313354492,17.198740005493164,1815100,0.0,0.0,0.0,False,-0.02315331351493588,-0.02342556199092312,-0.20271234163277807,21.92918586730957,-0.21571461386846147,0.32572029371230604
2025-04-24,17.639999389648438,17.829999923706055,17.350000381469727,17.3799991607666,16.868743896484375,1159500,0.0,0.0,0.0,False,-0.019187225860928803,-0.019373689681220458,-0.218010080010001,21.78897476196289,-0.22581286725191785,0.32619343431551806
2025-04-25,17.549999237060547,17.549999237060547,17.290000915527344,17.309999465942383,16.800800323486328,1059800,0.0,0.0,0.0,False,-0.004027779034111001,-0.004035912382985726,-0.2211597626146229,21.54593849182129,-0.22023353357924913,0.3261614707364871
2025-04-28,17.280000686645508,17.450000762939453,17.139999389648438,17.25,16.74256706237793,879000,0.0,0.0,0.0,False,-0.003466100423025198,-0.0034721212656859484,-0.22385930109089336,21.527244567871094,-0.22226149242686555,0.3260074173386126
2025-04-29,17.34000015258789,17.3799991607666,17.079999923706055,17.170000076293945,16.6649227142334,960400,0.0,0.0,0.0,False,-0.004637541414960533,-0.004648328172424811,-0.22745868572592076,21.527244567871094,-0.22586828696574557,0.3260057935210938
2025-04-30,17.31999969482422,17.524999618530273,16.985000610351562,17.049999237060547,16.54844856262207,1239300,0.0,0.0,0.0,False,-0.0069891804245721945,-0.007013719149971491,-0.2328581163568184,21.527244567871094,-0.2312788331805251,0.32603625275901416
2025-05-01,17.329999923706055,17.329999923706055,16.899999618530273,17.030000686645508,16.52903938293457,2664800,0.0,0.0,0.0,False,-0.0011728700496637101,-0.0011735584000233954,-0.23375787409598614,21.527244567871094,-0.23218044321363018,0.3252131793434024
2025-05-02,17.56999969482422,17.889999389648438,17.510000228881836,17.639999389648438,17.12109375,2192000,0.0,0.0,0.0,False,0.03581904267689606,0.03519245935004934,-0.20631181468739468,21.527244567871094,-0.2046778817409438,0.326605959865793
2025-05-05,17.850000381469727,18.25,17.760000228881836,18.209999084472656,17.674325942993164,786900,0.0,0.0,0.0,False,0.03231290016113397,0.03180181893475371,-0.18066544759631686,21.059871673583984,-0.16075813675718686,0.32822382429537034
2025-05-06,18.288999557495117,18.350000381469727,18.049999237060547,18.25,17.713151931762695,837200,0.0,0.0,0.0,False,0.0021967450919917475,0.002194335775283421,-0.1788655784396248,20.945194244384766,-0.15430949338121103,0.3275475028336604
2025-05-07,18.174999237060547,18.719999313354492,18.155000686645508,18.450000762939453,17.907268524169922,932600,0.0,0.0,0.0,False,0.010958896144234176,0.010899282579026098,-0.16986685159328885,20.945194244384766,-0.145041658949011,0.3223402346727071
2025-05-08,18.30500030517578,18.59000015258789,18.100000381469727,18.34000015258789,17.80050277709961,759900,0.0,0.0,0.0,False,-0.005962145869773949,-0.005979990424705865,-0.1748162265154244,20.945194244384766,-0.1501390452909369,0.32226010401931193
2025-05-09,18.219999313354492,18.329999923706055,18.065000534057617,18.25,17.713151931762695,706500,0.0,0.0,0.0,False,-0.004907212252975857,-0.0049192921543201405,-0.1788655784396248,20.945194244384766,-0.15430949338121103,0.3222796254764007
2025-05-12,17.059999465942383,17.459999084472656,17.059999465942383,17.09000015258789,16.58727264404297,1886700,0.0,0.0,0.0,False,-0.06356176992423546,-0.06567171754801397,-0.23105833561971556,20.945194244384766,-0.2080630787900246,0.32843011762759533
2025-05-13,17.135000228881836,17.235000610351562,16.889999389648438,16.93000030517578,16.43198013305664,1305400,0.0,0.0,0.0,False,-0.00936214857733697,-0.009406248955681313,-0.23825728172894856,20.945194244384766,-0.21547730991027125,0.328453050534337
2025-05-14,16.985000610351562,17.110000610351562,16.850000381469727,16.979999542236328,16.48050880432129,679100,0.0,0.0,0.0,False,0.002953306349672502,0.002948953907765519,-0.2360076221222619,20.945194244384766,-0.21316037406816712,0.3283824175452365
2025-05-15,17.079999923706055,17.200000762939453,16.950000762939453,17.049999237060547,16.54844856262207,355600,0.0,0.0,0.0,False,0.004122430873187977,0.004113956935866757,-0.2328581163568184,20.945194244384766,-0.209916682101978,0.3279498401190557
2025-05-16,17.010000228881836,17.190000534057617,16.989999771118164,17.06999969482422,16.56786346435547,501300,0.0,0.0,0.0,False,0.001173215825032159,0.0011725281451581602,-0.2319580933588833,20.945194244384766,-0.2089897438503261,0.3279100388774076
2025-05-19,17.350000381469727,17.6299991607666,17.219999313354492,17.280000686645508,16.771684646606445,559000,0.0,0.0,0.0,False,0.012302200744802372,0.012227143624752277,-0.22250948764296352,20.945194244384766,-0.19925857688797532,0.3279276123029094
2025-05-20,17.360000610351562,17.59000015258789,17.31999969482422,17.450000762939453,16.93668556213379,419700,0.0,0.0,0.0,False,0.009838064511946909,0.009789985832203075,-0.2148604858249683,20.945194244384766,-0.19138083111001103,0.32808432397617865
2025-05-21,17.559999465942383,17.96500015258789,17.440000534057617,17.850000381469727,17.32491683959961,1703900,0.0,0.0,0.0,False,0.022922506061859416,0.022663732450001972,-0.19686312055188582,20.945194244384766,-0.1728452533093945,0.32890270294413115
2025-05-22,17.979999542236328,18.059999465942383,17.80500030517578,17.93000030517578,17.402565002441406,759200,0.0,0.0,0.0,False,0.004481877954202629,0.004471864248195009,-0.19326355907768022,20.945194244384766,-0.1691380466854877,0.3288939091126413
2025-05-23,18.6299991607666,18.635000228881836,18.260000228881836,18.479999542236328,17.936386108398438,2833400,0.0,0.0,0.0,False,0.030674852004985542,0.030213783815619455,-0.16851703814535934,20.945194244384766,-0.14365147923099186,0.3302513176469758
2025-05-27,18.190000534057617,18.270000457763672,17.959999084472656,18.020000457763672,17.48991584777832,746900,0.0,0.0,0.0,False,-0.02489187386588787,-0.02520691553399556,-0.18921420715347992,20.945194244384766,-0.1649675985952137,0.33109175224047815
2025-05-28,17.959999084472656,18.030000686645508,17.790000915527344,17.989999771118164,17.460796356201172,559500,0.0,0.0,0.0,False,-0.001664930342180404,-0.001666317879017885,-0.19056410902099885,20.945194244384766,-0.16635786937701624,0.3303091195872796
2025-05-29,17.690000534057617,18.15999984741211,17.690000534057617,18.030000686645508,17.499622344970703,669700,0.0,0.0,0.0,False,0.002223609277462346,0.002221140717084821,-0.1887642398643069,20.945194244384766,-0.16450417500127945,0.3298969097316288
2025-05-30,18.100000381469727,18.329999923706055,17.875,17.979999542236328,17.451091766357422,742600,0.0,0.0,0.0,False,-0.002773235767983828,-0.0027770883106174368,-0.19101398789058277,20.945194244384766,-0.16682120190716698,0.3299074228971503
2025-06-02,17.969999313354492,18.03499984741211,17.861000061035156,17.899999618530273,17.373445510864258,245600,0.0,0.0,0.0,False,-0.0044493637723487245,-0.004459291650778056,-0.19461346094519927,20.945194244384766,-0.17052831746729036,0.32993532198526027
2025-06-03,17.84000015258789,17.959999084472656,17.719999313354492,17.770000457763672,17.247270584106445,276600,0.0,0.0,0.0,False,-0.007262516043746836,-0.007289016497993716,-0.20046259360650254,20.945194244384766,-0.17655236886951775,0.32997441757925683
2025-06-04,17.799999237060547,17.850000381469727,17.510000228881836,17.799999237060547,17.276386260986328,770200,0.0,0.0,0.0,False,0.0016881324345148219,0.0016867091405372739,-0.1991128685781618,20.945194244384766,-0.17516228021528202,0.32994866874986056
2025-06-05,17.760000228881836,18.040000915527344,17.639999389648438,17.989999771118164,17.460796356201172,784500,0.0,0.0,0.0,False,0.010674112770405086,0.01061754660176709,-0.19056410902099885,20.945194244384766,-0.16635786937701624,0.3300082654487908
2025-06-06,17.799999237060547,17.871000289916992,17.559999465942383,17.719999313354492,17.198740005493164,584600,0.0,0.0,0.0,False,-0.01500827026225171,-0.015122034050628185,-0.20271234163277818,20.945194244384766,-0.1788693957754054,0.3303451454827675
2025-06-09,17.690000534057617,18.05500030517578,17.540000915527344,17.93000030517578,17.402565002441406,3202200,0.0,0.0,0.0,False,0.011851158682737228,0.011781483648022123,-0.19326355907768022,20.945194244384766,-0.1691380466854877,0.3304669451403337
2025-06-10,18.020000457763672,18.020000457763672,17.690000534057617,17.81999969482422,17.295801162719727,1218900,0.0,0.0,0.0,False,-0.006134948480680968,-0.006153844601236491,-0.19821284558022656,20.945194244384766,-0.17423534196363022,0.3304461041575482
2025-06-11,17.799999237060547,18.204999923706055,17.670000076293945,18.170000076293945,17.63550567626953,630800,0.0,0.0,0.0,False,0.019640866031810145,0.019450473171517574,-0.18246505149424153,20.945194244384766,-0.1580166089413343,0.33083513093981565
2025-06-12,18.149999618530273,18.309999465942383,18.09000015258789,18.139999389648438,17.606386184692383,587200,0.0,0.0,0.0,False,-0.0016511855181069457,-0.0016525502273802323,-0.18381495336176057,20.945194244384766,-0.15940687972313694,0.3302496332521541
2025-06-13,18.110000610351562,18.469999313354492,18.059999465942383,18.399999618530273,17.858736038208008,2159600,0.0,0.0,0.0,False,0.014332859160787192,0.01423111477450254,-0.17211668803915414,20.945194244384766,-0.14735877691868204,0.32250038378894696
2025-06-16,18.34000015258789,18.3799991607666,18.200000762939453,18.219999313354492,17.684032440185547,1335600,0.0,0.0,0.0,False,-0.009782528710245209,-0.009830692007527852,-0.18021548030714396,20.945194244384766,-0.15569976416301368,0.32133562781879116
2025-06-17,18.31999969482422,18.510000228881836,18.235000610351562,18.489999771118164,17.946088790893555,991100,0.0,0.0,0.0,False,0.014818811919418584,0.014710086134650344,-0.16806724769536463,20.945194244384766,-0.14318823776462453,0.3216244060341794
2025-06-18,18.469999313354492,18.530000686645508,18.309999465942383,18.420000076293945,17.878149032592773,1021400,0.0,0.0,0.0,False,-0.0037857696511151007,-0.0037929538144976767,-0.17121675346080822,20.945194244384766,-0.14643192973081365,0.32158065508908174
2025-06-20,18.25,18.3799991607666,17.940000534057617,18.0,17.470504760742188,1243500,0.0,0.0,0.0,False,-0.02280125706008096,-0.02306522598914671,-0.19011405331223674,20.945194244384766,-0.1658943547192986,0.32182237221842985
2025-06-23,17.959999084472656,18.170000076293945,17.8799991607666,17.950000762939453,17.42197608947754,1260300,0.0,0.0,0.0,False,-0.002777748664348656,-0.002781613767352214,-0.1923637129189234,20.945194244384766,-0.16821129056140272,0.32165494041053166
2025-06-24,17.739999771118164,18.0,17.670000076293945,17.940000534057617,17.530441284179688,1462700,0.121,0.0,0.0,False,0.006225768773018725,0.006206468738224959,-0.18733555614285724,20.945194244384766,-0.16303276638843034,0.3209669979946889
2025-06-25,17.829999923706055,17.90999984741211,17.649999618530273,17.81999969482422,17.41318130493164,1046000,0.0,0.0,0.0,False,-0.0066889348275487315,-0.006711406013701259,-0.19277141564448386,20.945194244384766,-0.16863118566685187,0.3207652724638361
2025-06-26,17.84000015258789,18.01799964904785,17.739999771118164,17.8700008392334,17.462039947509766,941900,0.0,0.0,0.0,False,0.002805842408835968,0.0028019133807974618,-0.19050645944887457,20.945194244384766,-0.1662984957902124,0.32071834961344414
2025-06-27,17.84000015258789,17.940000534057617,17.700000762939453,17.899999618530273,17.49135398864746,781900,0.0,0.0,0.0,False,0.0016787294740943093,0.0016773219827486865,-0.1891475387832624,20.945194244384766,-0.16489893650249865,0.32069765032508374
2025-06-30,17.809999465942383,18.049999237060547,17.344999313354492,17.540000915527344,17.13957405090332,1942500,0.0,0.0,0.0,False,-0.02011164704416013,-0.020316639362793883,-0.20545511728814192,20.945194244384766,-0.18169419433776324,0.32079513451942326
2025-07-01,17.389999389648438,17.43000030517578,17.104999542236328,17.31999969482422,16.92459487915039,957600,0.0,0.0,0.0,False,-0.012542853813896193,-0.012622179415742018,-0.2154209776005761,20.945194244384766,-0.19195808443324724,0.3210158369770143
2025-07-02,17.200000762939453,17.270000457763672,16.851999282836914,16.93000030517578,16.543498992919922,1731800,0.0,0.0,0.0,False,-0.022517282626359658,-0.022774667715090534,-0.23308756519065688,20.945194244384766,-0.21015299262000886,0.3213259357621441
2025-07-03,16.950000762939453,16.979999542236328,16.767000198364258,16.860000610351562,16.47509765625,664900,0.0,0.0,0.0,False,-0.004134635405677822,-0.004143206644770909,-0.2362584684966742,20.945194244384766,-0.2134187220217908,0.31992496554025657
2025-07-07,16.899999618530273,17.22100067138672,16.649999618530273,17.1299991607666,16.738933563232422,721800,0.0,0.0,0.0,False,0.01601422416348064,0.015887349219194952,-0.22402774040821993,20.945194244384766,-0.2008222331134507,0.31988575613001474
2025-07-08,17.1200008392334,17.257999420166016,17.024999618530273,17.139999389648438,16.748703002929688,387200,0.0,0.0,0.0,False,0.0005836357292632322,0.0005834654801700774,-0.223574855272605,20.945194244384766,-0.20035580441466294,0.3198486480195082
2025-07-09,17.170000076293945,17.360000610351562,17.040000915527344,17.059999465942383,16.670530319213867,519800,0.0,0.0,0.0,False,-0.004667387301700132,-0.004678313565137512,-0.22719873213382635,20.945194244384766,-0.20408805357901616,0.31915055773876483
2025-07-10,17.139999389648438,17.139999389648438,16.864999771118164,16.950000762939453,16.56304359436035,648600,0.0,0.0,0.0,False,-0.006447708788821838,-0.00646858504754159,-0.23218152966065975,20.945194244384766,-0.209219862031083,0.3191729784275372
2025-07-11,17.1299991607666,17.15999984741211,16.9950008392334,17.06999969482422,16.6803035736084,482600,0.0,0.0,0.0,False,0.00707961544507274,0.007054672622184944,-0.22674567015903324,20.945194244384766,-0.20362144275266147,0.319211548947063
2025-07-14,17.149999618530273,17.350000381469727,17.09000015258789,17.270000457763672,16.8757381439209,841800,0.0,0.0,0.0,False,0.011716487619668703,0.011648381042321316,-0.2176858453765963,20.945194244384766,-0.19429068324610332,0.31888408930745615
2025-07-15,17.229999542236328,17.239999771118164,17.0,17.229999542236328,16.836650848388672,804700,0.0,0.0,0.0,False,-0.0023161828655362537,-0.002318869366155697,-0.21949782801700146,20.945194244384766,-0.19615685336017163,0.31817866320249166
2025-07-16,17.149999618530273,17.270000457763672,16.969999313354492,17.149999618530273,16.75847625732422,1008100,0.0,0.0,0.0,False,-0.0046431200461660715,-0.00465393281100701,-0.2231217932978119,20.945194244384766,-0.19988919358830826,0.3179574479577391
2025-07-17,17.100000381469727,17.18000030517578,17.023000717163086,17.15999984741211,16.768245697021484,720900,0.0,0.0,0.0,False,0.0005829551295271074,0.0005827852771932401,-0.2226689081621971,20.945194244384766,-0.1994227648895205,0.3175174387128864
2025-07-18,17.110000610351562,17.190000534057617,17.030000686645508,17.079999923706055,16.690074920654297,649100,0.0,0.0,0.0,False,-0.004661833907948609,-0.004672734145566275,-0.22629269660382922,20.945194244384766,-0.2031549229900903,0.31755497884386247
2025-07-21,16.989999771118164,17.038000106811523,16.700000762939453,16.969999313354492,16.58258628845215,674700,0.0,0.0,0.0,False,-0.006440272599922747,-0.006461100629119802,-0.2312755825502517,20.945194244384766,-0.20828682250594055,0.3166230626318894
2025-07-22,16.93000030517578,16.9950008392334,16.80500030517578,16.829999923706055,16.445781707763672,2187400,0.0,0.0,0.0,False,-0.008249894094249033,-0.00828411280096165,-0.23761747758187546,20.945194244384766,-0.21481837237328794,0.31607076661814565
2025-07-23,16.780000686645508,16.979999542236328,16.780000686645508,16.847000122070312,16.46239471435547,919200,0.0,0.0,0.0,False,0.0010101682539027657,0.0010096583772973861,-0.23684734296039833,20.945194244384766,-0.21402520681951176,0.31607154957663913
2025-07-24,16.850000381469727,16.89299964904785,16.739999771118164,16.8799991607666,16.494638442993164,980000,0.0,0.0,0.0,False,0.0019586293001210286,0.0019567136866633092,-0.23535260980585537,20.945194244384766,-0.21248577356043186,0.3160726026852177
2025-07-25,16.799999237060547,16.915000915527344,16.777999877929688,16.8799991607666,16.494638442993164,1037000,0.0,0.0,0.0,False,0.0,0.0,-0.23535260980585537,20.945194244384766,-0.21248577356043186,0.31603407950150736
2025-07-28,16.889999389648438,16.94499969482422,16.80500030517578,16.8799991607666,16.494638442993164,834100,0.0,0.0,0.0,False,0.0,0.0,-0.23535260980585537,20.945194244384766,-0.21248577356043186,0.314746217353524
2025-07-29,16.860000610351562,17.1200008392334,16.809999465942383,17.104000091552734,16.71352767944336,1377600,0.0,0.0,0.0,False,0.013270326427990309,0.0131830469497821,-0.2252054893356682,20.945194244384766,-0.20203520270889253,0.31498039182046866
2025-07-30,17.040000915527344,17.3799991607666,17.020000457763672,17.283000946044922,16.88844108581543,1508000,0.0,0.0,0.0,False,0.010465379285978127,0.010410996300821075,-0.21709697091287217,20.945194244384766,-0.19368419844838236,0.3151375589976885
2025-07-31,17.34000015258789,17.43000030517578,17.209999084472656,17.40999984741211,17.012540817260742,1824800,0.0,0.0,0.0,False,0.007348205249656958,0.007321338723016717,-0.21134403876456176,20.945194244384766,-0.18775922444253934,0.31521733244058686
2025-08-01,17.1200008392334,17.899999618530273,16.90999984741211,17.84000015258789,17.432723999023438,1574900,0.0,0.0,0.0,False,0.024698437833364784,0.024398362311164736,-0.1918654685340757,20.945194244384766,-0.16769814614170941,0.31615051521195864
2025-08-04,17.68000030517578,17.90999984741211,17.3700008392334,17.760000228881836,17.354551315307617,1398400,0.0,0.0,0.0,False,-0.004484249490796732,-0.004494333896163708,-0.19548934539529705,20.945194244384766,-0.17143039530606263,0.3158489934015192
2025-08-05,17.760000228881836,17.860000610351562,17.600000381469727,17.809999465942383,17.40340805053711,569200,0.0,0.0,0.0,False,0.0028152116607242927,0.002811256373951011,-0.19322447761927697,20.945194244384766,-0.16909779649320655,0.3154344072593973
2025-08-06,17.549999237060547,17.549999237060547,16.711999893188477,16.899999618530273,16.514183044433594,2032700,0.0,0.0,0.0,False,-0.05109487771138432,-0.05244646188377068,-0.23444657427585824,20.945194244384766,-0.211552642971506,0.31955167689936104
2025-08-07,16.440000534057617,16.635000228881836,16.305999755859375,16.360000610351562,15.98651123046875,1825400,0.0,0.0,0.0,False,-0.03195264413292942,-0.03247427155189074,-0.2589080304527668,20.945194244384766,-0.23674562078818617,0.317550353409637
2025-08-08,16.309999465942383,16.430999755859375,15.5600004196167,15.6899995803833,15.331806182861328,4532100,0.0,0.0,0.0,False,-0.04095359132264065,-0.04181581248819509,-0.28925840810609504,20.945194244384766,-0.26800362870964256,0.3199862917659005
2025-08-11,15.789999961853027,15.984999656677246,15.649999618530273,15.8100004196167,15.449068069458008,1635200,0.0,0.0,0.0,False,0.007648276086855477,0.007619176304566926,-0.28382246018487933,20.945194244384766,-0.26240511836743763,0.31981244053775815
2025-08-12,15.770000457763672,15.819999694824219,15.579999923706055,15.649999618530273,15.292719841003418,1284100,0.0,0.0,0.0,False,-0.01012023688106356,-0.010171794624333022,-0.2910703465367057,20.945194244384766,-0.26986975329181917,0.31958358784486657
2025-08-13,15.550000190734863,15.600000381469727,15.300000190734863,15.40999984741211,15.058199882507324,1918100,0.0,0.0,0.0,False,-0.015335398865235828,-0.015454202257705243,-0.3019420655399587,20.945194244384766,-0.28106659184866223,0.31969524201801025
2025-08-14,15.359999656677246,15.5600004196167,15.289999961853027,15.4399995803833,15.08751392364502,735700,0.0,0.0,0.0,False,0.0019467161657051868,0.001944823769364633,-0.30058314487434656,20.945194244384766,-0.2796670325609485,0.3196105295509369
2025-08-15,15.399999618530273,15.680000305175781,15.380000114440918,15.529999732971191,15.175459861755371,670300,0.0,0.0,0.0,False,0.0058290543130850025,0.0058121311083326795,-0.296506206038332,20.945194244384766,-0.2754681725702407,0.3192501881008226
2025-08-18,15.529999732971191,15.630000114440918,15.4399995803833,15.579999923706055,15.224318504333496,885300,0.0,0.0,0.0,False,0.0032195823403846635,0.0032144105827878523,-0.2942412498427228,20.945194244384766,-0.2731354826936011,0.31926328870774917
2025-08-19,15.550000190734863,15.680000305175781,15.449999809265137,15.609999656677246,15.253632545471191,757200,0.0,0.0,0.0,False,0.001925474767842772,0.0019236234174067422,-0.29288232917711077,20.945194244384766,-0.2717359234058875,0.31897016465051614
2025-08-20,15.649999618530273,15.930000305175781,15.619999885559082,15.90999984741211,15.546784400939941,908100,0.0,0.0,0.0,False,0.019218494650035778,0.019036151913306598,-0.27929259200345535,20.945194244384766,-0.25773978414605025,0.3195147243137716
2025-08-21,15.920000076293945,16.075000762939453,15.885000228881836,15.989999771118164,15.624958038330078,564400,0.0,0.0,0.0,False,0.005028283365491992,0.005015683767272904,-0.2756686709324395,20.945194244384766,-0.25400748944980533,0.31955132185702056
2025-08-22,15.90999984741211,15.960000038146973,15.710000038146973,15.800000190734863,15.439295768737793,1184000,0.0,0.0,0.0,False,-0.011882417164694514,-0.011953577348604149,-0.28427547794987784,20.945194244384766,-0.2628716836619006,0.3197614370882895
2025-08-25,15.899999618530273,15.90999984741211,15.6899995803833,15.84000015258789,15.478384017944336,638800,0.0,0.0,0.0,False,0.002531737832608405,0.00252853838335525,-0.28246345109967796,20.945194244384766,-0.2610054680159405,0.3197690941794519
2025-08-26,15.880000114440918,16.0049991607666,15.6899995803833,15.6899995803833,15.331806182861328,652500,0.0,0.0,0.0,False,-0.009469840967447074,-0.009514965015750774,-0.2892584081060948,20.945194244384766,-0.26800362870964256,0.3198045724138384
2025-08-27,15.760000228881836,15.760000228881836,15.59000015258789,15.605999946594238,15.249724388122559,448500,0.0,0.0,0.0,False,-0.005353693737044751,-0.005368076110876773,-0.29306350091527444,20.945194244384766,-0.2719225130981593,0.31971284323249705
2025-08-28,15.619999885559082,15.6899995803833,15.420000076293945,15.472000122070312,15.118783950805664,461200,0.0,0.0,0.0,False,-0.00858641336619037,-0.008623488997124581,-0.29913354992006336,20.945194244384766,-0.2781740873633155,0.319823428536382
2025-08-29,15.479999542236328,15.574999809265137,15.4399995803833,15.520000457763672,15.165688514709473,841900,0.0,0.0,0.0,False,0.0031024032128794676,0.003097600690375573,-0.2969591795935359,20.945194244384766,-0.27593469233281187,0.31981912577826704
2025-09-02,15.720000267028809,15.859999656677246,15.619999885559082,15.6899995803833,15.331806182861328,810700,0.0,0.0,0.0,False,0.01095351971595182,0.010893964417625836,-0.2892584081060947,20.945194244384766,-0.26800362870964256,0.31991437653447435
2025-09-03,15.180000305175781,15.369999885559082,15.079999923706055,15.100000381469727,14.755277633666992,1654500,0.0,0.0,0.0,False,-0.037603433171416456,-0.03832868163000132,-0.31598473205902333,20.945194244384766,-0.2955292053391789,0.32178687963862296
2025-09-04,15.069999694824219,15.199999809265137,15.008999824523926,15.010000228881836,14.66733169555664,1741700,0.0,0.0,0.0,False,-0.0059603038515307905,-0.005978137359926877,-0.3200616708950378,20.945194244384766,-0.2997280653298867,0.32179385020451984
2025-09-05,15.010000228881836,15.100000381469727,14.930000305175781,15.039999961853027,14.696646690368652,879900,0.0,0.0,0.0,False,0.001998659021319682,0.0019966643597013633,-0.31870270601963113,20.945194244384766,-0.2983284605102814,0.3206231556758867
2025-09-08,15.050000190734863,15.234999656677246,15.010000228881836,15.130000114440918,14.784591674804688,1370500,0.0,0.0,0.0,False,0.0059840170542895255,0.005966183931347361,-0.3146258113934113,20.945194244384766,-0.2941296460514653,0.3205598708289403
2025-09-09,15.220000267028809,15.430000305175781,15.09000015258789,15.369999885559082,15.019112586975098,2462800,0.0,0.0,0.0,False,0.015862522099279408,0.015738027106264495,-0.30375404818036356,20.945194244384766,-0.28293276196273054,0.3208806632755979
2025-09-10,15.494000434875488,15.925000190734863,15.494000434875488,15.880000114440918,15.517470359802246,2791500,0.0,0.0,0.0,False,0.033181572475815546,0.032642946691234936,-0.28065151266906707,20.945194244384766,-0.259139343433764,0.32250415634293145
2025-09-11,15.859999656677246,15.869999885559082,15.609999656677246,15.640000343322754,15.28294849395752,1922900,0.0,0.0,0.0,False,-0.015113408333116696,-0.015228779802203187,-0.2915233200919093,20.945194244384766,-0.27033627305439034,0.322856169116426
2025-09-12,15.699999809265137,15.720000267028809,15.350000381469727,15.380000114440918,15.028883934020996,1734900,0.0,0.0,0.0,False,-0.01662405392761568,-0.016763784266449328,-0.30330107462515954,20.945194244384766,-0.28246624220015926,0.3232346756977617
2025-09-15,15.220000267028809,15.3100004196167,15.119999885559082,15.199999809265137,14.852993965148926,1450600,0.0,0.0,0.0,False,-0.011703461790260161,-0.011772486378834327,-0.31145486387759935,20.945194244384766,-0.29086387111779155,0.32318206885651257
2025-09-16,15.15999984741211,15.229999542236328,14.930000305175781,15.109999656677246,14.765048027038574,3384100,0.0,0.0,0.0,False,-0.005921091620767371,-0.005938690789003791,-0.3155318027136138,20.945194244384766,-0.29506273110849945,0.32323162291378515
2025-09-17,15.09000015258789,15.149999618530273,15.010000228881836,15.069999694824219,14.725960731506348,1367500,0.0,0.0,0.0,False,-0.0026472853634236237,-0.002650795619790139,-0.31734378535401897,20.945194244384766,-0.29692890122256776,0.32321982979868186
2025-09-18,15.0,15.210000038146973,14.9399995803833,15.130000114440918,14.784591674804688,1685800,0.0,0.0,0.0,False,0.003981468127434162,0.003973563058781509,-0.31462581139341117,20.945194244384766,-0.2941296460514653,0.3220872862649361
2025-09-19,14.949999809265137,14.989999771118164,14.619999885559082,14.670000076293945,14.33509349822998,2025900,0.0,0.0,0.0,False,-0.030403151230799508,-0.03087491370413358,-0.33546334649930376,20.945194244384766,-0.31559032917190055,0.32348440482657564
2025-09-22,14.510000228881836,14.510000228881836,14.0,14.029999732971191,13.70970344543457,2406300,0.0,0.0,0.0,False,-0.04362650671742252,-0.044606758877628,-0.36445475927722537,20.945194244384766,-0.3454487322737516,0.325919556521005
2025-09-23,13.930000305175781,14.050000190734863,13.850000381469727,13.989999771118164,13.793509483337402,1999100,0.125,0.0,0.0,False,0.006112899395408933,0.00609429141985053,-0.3605697351594561,20.945194244384766,-0.34144752622500363,0.3239054935740516
2025-09-24,13.970000267028809,14.182000160217285,13.9399995803833,14.119999885559082,13.921683311462402,1917200,0.0,0.0,0.0,False,0.009292328995737842,0.009249420912519868,-0.354627938768726,20.945194244384766,-0.3353280399777294,0.3240379928130309
2025-09-25,14.039999961853027,14.149999618530273,13.854000091552734,13.859999656677246,13.665335655212402,2185300,0.0,0.0,0.0,False,-0.01841355319718674,-0.01858519293135407,-0.3665115315501861,20.945194244384766,-0.34756701247227795,0.32440810689662997
2025-09-26,14.039999961853027,14.039999961853027,13.859999656677246,13.949999809265137,13.754071235656738,2389400,0.0,0.0,0.0,False,0.006493479756605192,0.006472487941211945,-0.3623979870042644,20.945194244384766,-0.3433304520752253,0.32447070334465433
2025-09-29,14.0,14.079999923706055,13.989999771118164,14.010000228881836,13.81322956085205,1622500,0.0,0.0,0.0,False,0.004301150123604769,0.004291926615748538,-0.35965556502725715,20.945194244384766,-0.34050601776800116,0.32447277598050034
2025-09-30,13.989999771118164,14.086999893188477,13.9399995803833,14.0,13.803369522094727,1166500,0.0,0.0,0.0,False,-0.0007138112570914679,-0.0007140661416470376,-0.3601126500933566,20.945194244384766,-0.34097677199650245,0.3244257705287496
2025-10-01,13.989999771118164,13.989999771118164,13.779999732971191,13.949999809265137,13.754071235656738,1182400,0.0,0.0,0.0,False,-0.003571467557908825,-0.003577860474101487,-0.3623979870042644,20.945194244384766,-0.3433304520752253,0.32444120650403063
2025-10-02,13.90999984741211,14.024999618530273,13.8149995803833,13.859999656677246,13.665335655212402,1275600,0.0,0.0,0.0,False,-0.006451586510203167,-0.006472487941211911,-0.3665115315501861,20.945194244384766,-0.34756701247227795,0.32377292606113395
2025-10-03,14.039999961853027,14.050000190734863,13.770000457763672,13.829999923706055,13.635757446289062,1553700,0.0,0.0,0.0,False,-0.00216446998958697,-0.002166815840381915,-0.3678826983288952,20.945194244384766,-0.3489791840939982,0.32236032128601927
2025-10-06,13.829999923706055,13.979999542236328,13.779999732971191,13.895000457763672,13.699845314025879,1444600,0.0,0.0,0.0,False,0.004699985900252113,0.0046889754523423656,-0.3649117559237356,20.945194244384766,-0.3459193954384694,0.3223958637618034
2025-10-07,13.880000114440918,13.970000267028809,13.869999885559082,13.920000076293945,13.724493026733398,1359100,0.0,0.0,0.0,False,0.0017991234311445226,0.0017975069471300484,-0.3637691537829736,20.945194244384766,-0.3447426236969455,0.32237095924216275
2025-10-08,13.90999984741211,13.9350004196167,13.805000305175781,13.829999923706055,13.635757446289062,1309000,0.0,0.0,0.0,False,-0.00646549058471535,-0.006486482399472447,-0.3678826983288952,20.945194244384766,-0.3489791840939982,0.32240626838531267
2025-10-09,13.829999923706055,14.095000267028809,13.829999923706055,14.050999641418457,13.853652000427246,1920100,0.0,0.0,0.0,False,0.015979644328264486,0.015853313845608754,-0.3577816886744487,20.945194244384766,-0.33857610300552377,0.32196306729734236
2025-10-10,14.015000343322754,14.579999923706055,13.930000305175781,14.529999732971191,14.32592487335205,3592400,0.0,0.0,0.0,False,0.034090135432176316,0.033521943884863875,-0.33588837946433714,20.945194244384766,-0.3160280727789042,0.32333146236998117
2025-10-13,14.319999694824219,14.520000457763672,14.289999961853027,14.406000137329102,14.203667640686035,1994400,0.0,0.0,0.0,False,-0.008533985327078497,-0.008570608288593877,-0.3415558982895308,20.945194244384766,-0.32186507916994267,0.323028104339752
2025-10-14,14.479999542236328,14.569999694824219,14.335000038146973,14.402999877929688,14.200709342956543,2274800,0.0,0.0,0.0,False,-0.0002082770312801241,-0.00020829872395311283,-0.3416930370722989,20.945194244384766,-0.32200631909806054,0.32301724596483133
2025-10-15,14.3100004196167,14.40999984741211,14.170000076293945,14.3100004196167,14.109015464782715,2087500,0.0,0.0,0.0,False,-0.006456992813482776,-0.006477929365016944,-0.34594372040098875,20.945194244384766,-0.3263841194232311,0.32299024315711755
2025-10-16,14.380000114440918,14.550000190734863,14.329999923706055,14.425999641418457,14.22338581085205,1918900,0.0,0.0,0.0,False,0.008106189007646591,0.008073510338396279,-0.34064181657692105,20.945194244384766,-0.3209236617767236,0.32265197700623266
2025-10-17,14.399999618530273,14.430000305175781,14.079999923706055,14.142999649047852,13.944360733032227,2127900,0.0,0.0,0.0,False,-0.01961734579448271,-0.0198123200535267,-0.35357667406355353,20.945194244384766,-0.3342453371245008,0.3230981900612028
2025-10-20,13.960000038146973,13.960000038146973,13.475000381469727,13.579999923706055,13.389267921447754,3127400,0.0,0.0,0.0,False,-0.03980769159747399,-0.040621693329246866,-0.379309294463845,20.945194244384766,-0.36074749342382884,0.32538762337284605
2025-10-21,13.600000381469727,13.609999656677246,13.4399995803833,13.5600004196167,13.369549751281738,2301600,0.0,0.0,0.0,False,-0.0014726847114941988,-0.0014737701774542387,-0.38022337617645463,20.945194244384766,-0.3616889108170479,0.32538749696619157
2025-10-22,13.569999694824219,13.9399995803833,13.550000190734863,13.789999961853027,13.596319198608398,2625200,0.0,0.0,0.0,False,0.016961636819887715,0.01681939444725215,-0.3697109501737035,20.945194244384766,-0.35086210994421974,0.325649890265183
2025-10-23,13.729999542236328,13.8149995803833,13.685999870300293,13.720000267028809,13.527302742004395,1996800,0.0,0.0,0.0,False,-0.005076113291828888,-0.005089040520177264,-0.37291036879722095,20.945194244384766,-0.35415720741616163,0.32563277155507275
2025-10-24,13.640000343322754,13.75,13.5,13.569999694824219,13.379408836364746,2093100,0.0,0.0,0.0,False,-0.010932992959521437,-0.010993197338555374,-0.3797663353201498,20.945194244384766,-0.3612182021204384,0.3257873720588644
2025-10-27,13.470000267028809,13.470000267028809,13.244999885559082,13.25,13.06390380859375,2123900,0.0,0.0,0.0,False,-0.023581387760082895,-0.023863878539402184,-0.39439230586882257,20.945194244384766,-0.37628156339031926,0.3258243282594753
2025-10-28,13.25,13.289999961853027,13.210000038146973,13.25,13.06390380859375,2017800,0.0,0.0,0.0,False,0.0,0.0,-0.39439230586882257,20.945194244384766,-0.37628156339031926,0.3258200303541996
2025-10-29,13.25,13.34000015258789,13.140000343322754,13.220000267028809,13.034324645996094,2340200,0.0,0.0,0.0,False,-0.002264190170950142,-0.0022667573252643314,-0.39576351685732614,20.945194244384766,-0.3776937805439312,0.3258192753619175
2025-10-30,13.119999885559082,13.279999732971191,13.010000228881836,13.170000076293945,12.985027313232422,3665400,0.0,0.0,0.0,False,-0.003782116381366607,-0.003789286668477607,-0.39804880955843935,20.945194244384766,-0.38004741509076234,0.32572453559803977
2025-10-31,12.880000114440918,13.25100040435791,12.859999656677246,13.1899995803833,13.004745483398438,3632300,0.0,0.0,0.0,False,0.0015185312814800511,0.001517379478738528,-0.3971347278458297,20.945194244384766,-0.3791059976975433,0.3257303121064906
2025-11-03,13.210000038146973,13.399999618530273,13.180000305175781,13.260000228881836,13.073762893676758,2413100,0.0,0.0,0.0,False,0.005307094273119484,0.0052930612760372295,-0.39393526501251774,20.945194244384766,-0.3758108546937097,0.3254573641293185
2025-11-04,13.3100004196167,13.329999923706055,13.149999618530273,13.210000038146973,13.024465560913086,2301600,0.0,0.0,0.0,False,-0.00377070726802875,-0.003777834306303691,-0.39622055771363096,20.945194244384766,-0.3781644892405408,0.3246692695626588
2025-11-05,13.300000190734863,13.375,13.140000343322754,13.210000038146973,13.024465560913086,1831200,0.0,0.0,0.0,False,0.0,0.0,-0.39622055771363096,20.945194244384766,-0.3781644892405408,0.3244532468110298
2025-11-06,13.319999694824219,13.326000213623047,13.062999725341797,13.229999542236328,13.044183731079102,3366300,0.0,0.0,0.0,False,0.0015139331494100627,0.001512788307949588,-0.3953064760010213,20.945194244384766,-0.37722307184732173,0.3244165010959561
2025-11-07,13.229999542236328,13.380000114440918,13.125,13.3100004196167,13.12306022644043,2270100,0.0,0.0,0.0,False,0.006046870926342152,0.006028661970276629,-0.3916499723114045,20.945194244384766,-0.37345722014687854,0.3244267045303701
2025-11-10,13.270000457763672,13.34000015258789,13.029999732971191,13.25,13.06390380859375,2379600,0.0,0.0,0.0,False,-0.004507821866693185,-0.004518012732956312,-0.39439230586882257,20.945194244384766,-0.37628156339031926,0.32442229541174117
2025-11-11,13.229999542236328,13.229999542236328,12.9399995803833,12.970000267028809,12.787837028503418,1711300,0.0,0.0,0.0,False,-0.021132027924817387,-0.02135850553054375,-0.4071900245726868,20.945194244384766,-0.38946199880997845,0.3243643397763201
2025-11-12,12.979999542236328,13.123000144958496,12.949999809265137,13.050000190734863,12.86671257019043,2094700,0.0,0.0,0.0,False,0.00616801273829215,0.006149068407064069,-0.40353356509286453,20.945194244384766,-0.38569619264142707,0.32442770108244434
2025-11-13,13.0,13.126999855041504,12.904000282287598,13.079999923706055,12.89629077911377,1915200,0.0,0.0,0.0,False,0.0022988163263915062,0.0022961780905797003,-0.40216239831415546,20.945194244384766,-0.3842840210197067,0.32412449473027355
2025-11-14,13.170000076293945,13.239999771118164,12.949999809265137,13.109999656677246,12.92586898803711,1553600,0.0,0.0,0.0,False,0.0022935438902511596,0.002290917733167394,-0.4007912315354465,20.945194244384766,-0.38287184939798646,0.3241359438957464
2025-11-17,13.279999732971191,13.4399995803833,13.21500015258789,13.359999656677246,13.172358512878418,2043100,0.0,0.0,0.0,False,0.019069474173800893,0.018889930693557763,-0.3893646354004966,20.945194244384766,-0.3711035400681558,0.3247065121064158
2025-11-18,13.25,13.470000267028809,13.199999809265137,13.359999656677246,13.172358512878418,2061400,0.0,0.0,0.0,False,0.0,0.0,-0.3893646354004966,20.945194244384766,-0.3711035400681558,0.32444997921637275
2025-11-19,13.460000038146973,13.460000038146973,13.125,13.300000190734863,13.113201141357422,2131200,0.0,0.0,0.0,False,-0.0044910234915910285,-0.0045011384332469505,-0.39210701316770924,20.945194244384766,-0.37392792884348813,0.32407366131876914
2025-11-20,13.170000076293945,13.430000305175781,12.970000267028809,13.40999984741211,13.22165584564209,3736800,0.0,0.0,0.0,False,0.008270650554014214,0.00823663614256696,-0.3870793426993834,20.945194244384766,-0.3687499055213247,0.3239623842437147
2025-11-21,13.4399995803833,13.4399995803833,13.074999809265137,13.170000076293945,12.985027313232422,1837600,0.0,0.0,0.0,False,-0.017897042183839806,-0.018059131096887122,-0.39804880955843935,20.945194244384766,-0.38004741509076234,0.32442521596815
2025-11-24,13.170000076293945,13.180000305175781,12.90999984741211,12.949999809265137,12.76811695098877,2626700,0.0,0.0,0.0,False,-0.016704651981949148,-0.01684574819669103,-0.40810419470488557,20.945194244384766,-0.39040350726698103,0.32481038096998627
2025-11-25,12.979999542236328,12.979999542236328,12.739999771118164,12.899999618530273,12.718818664550781,904500,0.0,0.0,0.0,False,-0.0038610459652916873,-0.0038685190454039588,-0.4103895316157934,20.945194244384766,-0.39275718734570375,0.32480495901319517
2025-11-26,12.880000114440918,12.920000076293945,12.795000076293945,12.880000114440918,12.69909954071045,1165200,0.0,0.0,0.0,False,-0.0015503895731521222,-0.0015515926707404897,-0.41130365753819764,20.945194244384766,-0.39369865027081463,0.3247807258120949
2025-11-28,12.880000114440918,12.970000267028809,12.824999809265137,12.829999923706055,12.649802207946777,317600,0.0,0.0,0.0,False,-0.0038819549847322055,-0.0038895093287371397,-0.41358895023931086,20.945194244384766,-0.39605228481764565,0.3245567416898786
2025-12-01,12.869999885559082,12.95199966430664,12.625,12.630000114440918,12.452611923217773,513500,0.0,0.0,0.0,False,-0.015588408536943432,-0.015711185379080762,-0.42273016525355833,20.945194244384766,-0.40546686853686176,0.3247915542282421
2025-12-02,12.65999984741211,12.65999984741211,12.449999809265137,12.5,12.324437141418457,1916000,0.0,0.0,0.0,False,-0.01029300379628273,-0.010346343089909673,-0.42867200585408294,20.945194244384766,-0.4115864003160278,0.3249308091682983
2025-12-03,12.505000114440918,12.619999885559082,12.399999618530273,12.600000381469727,12.423032760620117,2652000,0.0,0.0,0.0,False,0.00800000990473726,0.00796817947530506,-0.4241013762420619,20.945194244384766,-0.4068790856904738,0.3249371880663133
2025-12-04,12.595000267028809,12.850000381469727,12.574999809265137,12.75,12.57092571258545,2333700,0.0,0.0,0.0,False,0.011904738143663218,0.011834434165446215,-0.41724545392892765,20.945194244384766,-0.39981813651808884,0.3250477815510028
2025-12-05,12.770000457763672,12.880000114440918,12.739999771118164,12.84000015258789,12.659661293029785,1273800,0.0,0.0,0.0,False,0.007058794433531412,0.007033997765442279,-0.41313190938300604,20.945194244384766,-0.39558157612103617,0.32491814802819075
2025-12-08,12.880000114440918,12.965999603271484,12.800000190734863,12.880000114440918,12.69909954071045,464200,0.0,0.0,0.0,False,0.0031152687870392715,0.003110426391534067,-0.41130365753819753,20.945194244384766,-0.39369865027081463,0.32493731294972916
2025-12-09,12.859999656677246,12.9350004196167,12.789999961853027,12.90999984741211,12.728678703308105,349500,0.0,0.0,0.0,False,0.0023292330690716234,0.0023265246106651833,-0.40993244654969396,20.945194244384766,-0.39228643311720257,0.32494849731656344
2025-12-10,12.90999984741211,12.956000328063965,12.800999641418457,12.850000381469727,12.66952133178711,484600,0.0,0.0,0.0,False,-0.004647565776455753,-0.00465839928962147,-0.4126748243169066,20.945194244384766,-0.3951108218925349,0.32495483929706587
2025-12-11,12.829999923706055,13.079000473022461,12.8100004196167,12.880000114440918,12.69909954071045,676100,0.0,0.0,0.0,False,0.002334595613263657,0.0023318746789562556,-0.41130365753819753,20.945194244384766,-0.39369865027081463,0.32454442626613017
2025-12-12,12.90999984741211,12.949999809265137,12.84000015258789,12.880000114440918,12.69909954071045,409600,0.0,0.0,0.0,False,0.0,0.0,-0.41130365753819753,20.945194244384766,-0.39369865027081463,0.32453268514577277
2025-12-15,12.800000190734863,13.130000114440918,12.800000190734863,13.069999694824219,12.886430740356445,925700,0.0,0.0,0.0,False,0.014751534078889073,0.014643788515859445,-0.4026194833802549,20.945194244384766,-0.384754775248208,0.3248283119124788
2025-12-16,13.14900016784668,13.1899995803833,13.020000457763672,13.0600004196167,12.876572608947754,239000,0.0,0.0,0.0,False,-0.0007650009228559185,-0.0007652936853804937,-0.4030764800267651,20.945194244384766,-0.3852254384129258,0.3247724819357023
2025-12-17,13.029999732971191,13.194999694824219,12.984999656677246,13.1899995803833,13.004745483398438,608900,0.0,0.0,0.0,False,0.009953958894435733,0.009904744561094931,-0.3971347278458296,20.945194244384766,-0.3791059976975433,0.32493577064071577
2025-12-18,13.09000015258789,13.420000076293945,13.09000015258789,13.170000076293945,12.985027313232422,553900,0.0,0.0,0.0,False,-0.001516228840555689,-0.0015173794787384316,-0.39804880955843924,20.945194244384766,-0.38004741509076234,0.3247184783617277
2025-12-19,13.15999984741211,13.289999961853027,13.079999923706055,13.100000381469727,12.916010856628418,721900,0.0,0.0,0.0,False,-0.005315079817635238,-0.005329255105203061,-0.4012482281819567,20.945194244384766,-0.38334251256270424,0.32463694239063434
2025-12-22,13.130000114440918,13.260000228881836,13.104000091552734,13.239999771118164,13.054043769836426,925900,0.0,0.0,0.0,False,0.010686961689658991,0.010630259737897418,-0.3948493909349219,20.945194244384766,-0.37675231761882044,0.32412173715395654
2025-12-23,13.140000343322754,13.1899995803833,13.0600004196167,13.067000389099121,12.989429473876953,310500,0.108,0.0,0.0,False,-0.004949753279422486,-0.00496204388192598,-0.3978447371466862,20.945194244384766,-0.3798372398785792,0.32410856223763024
2025-12-24,13.0600004196167,13.0600004196167,12.925000190734863,12.99899959564209,12.921832084655762,216200,0.0,0.0,0.0,False,-0.00520403065870878,-0.005217618788788505,-0.4009783715958777,20.945194244384766,-0.3830645858956405,0.32361624737988665
2025-12-26,13.0,13.050000190734863,12.930000305175781,13.020000457763672,12.942708969116211,144800,0.0,0.0,0.0,False,0.0016156288306237165,0.001614325106398613,-0.40001057498286086,20.945194244384766,-0.3820678472539807,0.32360721310850005
2025-12-29,13.050000190734863,13.0600004196167,12.989999771118164,13.010000228881836,12.932767868041992,167800,0.0,0.0,0.0,False,-0.0007680850352070889,-0.000768380163649914,-0.400471417881499,20.945194244384766,-0.38254247169327826,0.3234578756194354
2025-12-30,13.0600004196167,13.086000442504883,13.010000228881836,13.039999961853027,12.962589263916016,238900,0.0,0.0,0.0,False,0.002305878848078091,0.0023032243892376005,-0.3990889776051737,20.945194244384766,-0.38111868943916916,0.32345143972750245
2025-12-31,13.039999961853027,13.112000465393066,13.029999732971191,13.109999656677246,13.032174110412598,398200,0.0,0.0,0.0,False,0.005368128626144664,0.005353771581061945,-0.3958632099440902,20.945194244384766,-0.37779645495976166,0.3232066691198055
2026-01-02,13.109999656677246,13.25,12.84000015258789,13.170000076293945,13.091817855834961,2552500,0.0,0.0,0.0,False,0.004576653512839979,0.004566212478695241,-0.3930982851816449,20.945194244384766,-0.37494884491965175,0.3229558055490938
2026-01-05,13.180000305175781,13.390999794006348,13.149999618530273,13.350000381469727,13.270750045776367,2874200,0.0,0.0,0.0,False,0.013667482385699259,0.013574924747970629,-0.3848034666845144,20.945194244384766,-0.3664059692674301,0.32318311437190456
2026-01-06,13.350000381469727,13.600000381469727,13.335000038146973,13.579999923706055,13.499383926391602,4372500,0.0,0.0,0.0,False,0.017228406821512054,0.01708168066184412,-0.3742046105333713,20.945194244384766,-0.35549015354628777,0.32245972805976864
2026-01-07,13.529999732971191,13.720000267028809,13.529999732971191,13.699999809265137,13.618671417236328,3240600,0.0,0.0,0.0,False,0.008836513687970449,0.008797700184013683,-0.3686747610084806,20.945194244384766,-0.34979493346606794,0.3225804210968512
2026-01-08,13.859999656677246,13.930999755859375,13.75,13.770000457763672,13.68825626373291,4478400,0.0,0.0,0.0,False,0.005109517981946032,0.005096508690264561,-0.3654489933473971,20.945194244384766,-0.34647269898666044,0.32256473638960476
2026-01-09,13.770000457763672,13.90999984741211,13.71500015258789,13.75,13.668375015258789,4733400,0.0,0.0,0.0,False,-0.0014524310541144114,-0.0014534868545399392,-0.36637063493487887,20.945194244384766,-0.3474219023333638,0.3223291866430526
2026-01-12,13.751999855041504,13.880000114440918,13.659000396728516,13.699999809265137,13.618671417236328,2718800,0.0,0.0,0.0,False,-0.0036363940824695185,-0.003643021835724592,-0.3686747610084806,20.945194244384766,-0.34979493346606794,0.3223429556366268
2026-01-13,13.800000190734863,13.800000190734863,13.640000343322754,13.670000076293945,13.588850021362305,2242500,0.0,0.0,0.0,False,-0.0021897434015685224,-0.002192144395331388,-0.370057201284806,20.945194244384766,-0.35121871572017704,0.3214220187491059
2026-01-14,13.739999771118164,13.899999618530273,13.640000343322754,13.729999542236328,13.648492813110352,3375800,0.0,0.0,0.0,False,0.004389097801085873,0.00437949380300219,-0.36729232073215523,20.945194244384766,-0.34837115121195883,0.32125077507637273
2026-01-15,13.699999809265137,13.890000343322754,13.680000305175781,13.819999694824219,13.737958908081055,3928200,0.0,0.0,0.0,False,0.0065550164546201994,0.006533625760941568,-0.36314491148358996,20.945194244384766,-0.344099713385848,0.3212822510629751
2026-01-16,13.859999656677246,14.010000228881836,13.800000190734863,13.970999717712402,13.888062477111816,4974100,0.0,0.0,0.0,False,0.01092619144045237,0.010866931874245218,-0.35618651086663344,20.945194244384766,-0.33693322128845415,0.320864773158013
2026-01-20,14.149999618530273,14.630999565124512,14.020999908447266,14.449999809265137,14.364218711853027,4097900,0.0,0.0,0.0,False,0.03428528893255911,0.033710646089176545,-0.334113179373017,20.945194244384766,-0.3141997851987476,0.3199808381904082
2026-01-21,14.359999656677246,14.5600004196167,14.1899995803833,14.40999984741211,14.324456214904785,4932100,0.0,0.0,0.0,False,-0.0027681628737267205,-0.002772001321843978,-0.3359564625479805,20.945194244384766,-0.31609819189215427,0.3199022344981341
2026-01-22,14.329999923706055,14.380000114440918,14.218000411987305,14.369999885559082,14.284693717956543,6419000,0.0,0.0,0.0,False,-0.0027758468699753402,-0.002779706677375709,-0.337799745722944,20.945194244384766,-0.31799659858556084,0.31821928962855095
2026-01-23,14.449999809265137,14.579999923706055,14.319999694824219,14.390000343322754,14.30457592010498,5195100,0.0,0.0,0.0,False,0.0013918535840529156,0.001390885853708419,-0.33687805992566777,20.945194244384766,-0.3170473497069658,0.3181865860424672
2026-01-26,14.1899995803833,14.289999961853027,13.909000396728516,13.960000038146973,13.877127647399902,7576700,0.0,0.0,0.0,False,-0.02988192555252911,-0.030337488658239396,-0.35669342037121765,20.945194244384766,-0.3374552899589248,0.31954619867818557
2026-01-27,13.779999732971191,13.824999809265137,13.619999885559082,13.819999694824219,13.737958908081055,4809800,0.0,0.0,0.0,False,-0.010028641578786912,-0.01007926715967119,-0.36314491148359007,20.945194244384766,-0.344099713385848,0.31965544406390567
2026-01-28,13.829999923706055,14.020000457763672,13.800000190734863,13.899999618530273,13.817483901977539,4625000,0.0,0.0,0.0,False,0.00578870518019281,0.00577201500505492,-0.3594583451336629,20.945194244384766,-0.34030289999903474,0.31808881640411124
2026-01-29,13.84000015258789,14.029999732971191,13.75,13.829999923706055,13.747900009155273,8415600,0.0,0.0,0.0,False,-0.005035930804472066,-0.005048653836853645,-0.36268406858495184,20.945194244384766,-0.3436250889465505,0.3161626150357301
2026-01-30,14.0,14.145000457763672,13.640000343322754,13.779999732971191,13.698196411132812,8723500,0.0,0.0,0.0,False,-0.0036153592904634158,-0.0036219104966053756,-0.3649881946585536,20.945194244384766,-0.3459981200792547,0.3161612046882699
2026-02-02,13.75,13.779999732971191,13.1850004196167,13.199999809265137,13.121639251708984,10828200,0.0,0.0,0.0,False,-0.04209000529115259,-0.04300145666834533,-0.3917158449053194,20.945194244384766,-0.37352506266554253,0.3188168075414812
2026-02-03,13.239999771118164,13.324999809265137,13.126999855041504,13.229999542236328,13.151461601257324,9559900,0.0,0.0,0.0,False,0.00227276096959117,0.002270182154992356,-0.3903333604191995,20.945194244384766,-0.3721012348795417,0.31874455946351277
2026-02-04,13.09000015258789,13.09000015258789,12.774999618530273,12.899999618530273,12.823420524597168,16756800,0.0,0.0,0.0,False,-0.024943317070461157,-0.02525967333615272,-0.405540468717546,20.945194244384766,-0.38776311286609233,0.31786283447130737
2026-02-05,12.819999694824219,13.039999961853027,12.760000228881836,12.920000076293945,12.843301773071289,7674100,0.0,0.0,0.0,False,0.0015503857520686726,0.001549185144854581,-0.40461882713006425,20.945194244384766,-0.386813909519389,0.31729624525958755
2026-02-06,12.869999885559082,12.880000114440918,12.694999694824219,12.829999923706055,12.753835678100586,5640300,0.0,0.0,0.0,False,-0.006965973123693736,-0.006990348780545064,-0.4087662363786295,20.945194244384766,-0.3910853473454998,0.317354151981946
2026-02-09,12.829999923706055,13.109999656677246,12.819999694824219,12.979999542236328,12.902945518493652,6254600,0.0,0.0,0.0,False,0.01169137223941985,0.011623556210167219,-0.40185390236761886,20.945194244384766,-0.38396629947927907,0.3175847208132826
2026-02-10,12.949999809265137,13.050000190734863,12.949999809265137,13.010000228881836,12.932767868041992,5812500,0.0,0.0,0.0,False,0.002311282296402428,0.0023086153919977133,-0.400471417881499,20.945194244384766,-0.38254247169327826,0.3166032173744999
2026-02-11,12.970000267028809,12.979999542236328,12.711999893188477,12.9399995803833,12.86318302154541,12974300,0.0,0.0,0.0,False,-0.005380506880397373,-0.005395033939601892,-0.4036971855425825,20.945194244384766,-0.38586470617268576,0.3166380494309239
2026-02-12,12.949999809265137,13.654999732971191,12.949999809265137,13.59000015258789,13.50932502746582,10405500,0.0,0.0,0.0,False,0.05023189088098512,0.049010988244082315,-0.37374376763473316,20.945194244384766,-0.3550155291069903,0.31997611230010004
2026-02-13,13.574999809265137,13.911999702453613,13.569999694824219,13.90999984741211,13.827425003051758,10760000,0.0,0.0,0.0,False,0.023546696444064263,0.02327374935208552,-0.3589975022350248,20.945194244384766,-0.33982827555973716,0.3203636841090798
2026-02-17,13.774999618530273,13.90999984741211,13.336999893188477,13.470000267028809,13.390037536621094,10804000,0.0,0.0,0.0,False,-0.0316318813035783,-0.03214297608715351,-0.3792736171596237,20.945194244384766,-0.36071074918721024,0.3213740299886152
2026-02-18,13.5,13.529999732971191,13.319999694824219,13.4399995803833,13.360214233398438,4625900,0.0,0.0,0.0,False,-0.002227275550280683,-0.0022297596176228435,-0.3806561458555382,20.945194244384766,-0.36213462250510275,0.3211402132777646
2026-02-19,13.536999702453613,13.65999984741211,13.437999725341797,13.630000114440918,13.549087524414062,6280000,0.0,0.0,0.0,False,0.014136995688547538,0.014038000272573794,-0.37190048445976953,20.945194244384766,-0.3531171224135836,0.32145926718238355
2026-02-20,13.720000267028809,13.760000228881836,13.420000076293945,13.430000305175781,13.350275039672852,9375600,0.0,0.0,0.0,False,-0.014673496232345595,-0.014782216829800828,-0.3811169003345872,20.945194244384766,-0.3626091558806168,0.32177631439668497
2026-02-23,13.5,13.5,13.1899995803833,13.354000091552734,13.274725914001465,6128800,0.0,0.0,0.0,False,-0.005658993949329005,-0.0056750667214169985,-0.3846191560509358,20.945194244384766,-0.36621614681084613,0.32181344828643316
2026-02-24,13.279999732971191,13.279999732971191,12.925000190734863,13.050000190734863,12.972530364990234,7790900,0.0,0.0,0.0,False,-0.022764729830880404,-0.023027847158283342,-0.39862813470653535,20.945194244384766,-0.3806440649998716,0.3225972482126019
2026-02-25,13.074999809265137,13.109999656677246,12.925000190734863,12.949999809265137,12.873123168945312,6192100,0.0,0.0,0.0,False,-0.007662899468957707,-0.00769241033898,-0.40323638685373875,20.945194244384766,-0.3853901272652799,0.3226343008391334
2026-02-26,12.90999984741211,13.130000114440918,12.875,13.020000457763672,12.942708969116211,7662300,0.0,0.0,0.0,False,0.005405510322371798,0.005390952987767664,-0.40001057498286074,20.945194244384766,-0.3820678472539807,0.32268577926323216
2026-02-27,13.050000190734863,13.494999885559082,13.050000190734863,13.463000297546387,13.383078575134277,10534100,0.0,0.0,0.0,False,0.03402453126844418,0.033458500435803284,-0.3795962160306292,20.945194244384766,-0.36104299540109686,0.323287593597588
2026-03-02,13.550000190734863,13.645000457763672,13.329999923706055,13.420000076293945,13.340333938598633,9572700,0.0,0.0,0.0,False,-0.00319393152298042,-0.003199043008993161,-0.38157774323322535,20.945194244384766,-0.3630837803199144,0.32301366328315456
2026-03-03,13.520000457763672,13.652000427246094,13.385000228881836,13.479999542236328,13.39997673034668,12226100,0.0,0.0,0.0,False,0.004470861975611973,0.004460897361446691,-0.3788128626805747,20.945194244384766,-0.36023621581169607,0.3225286607420384
2026-03-04,13.40999984741211,13.59000015258789,13.359999656677246,13.527999877929688,13.44769287109375,11319500,0.0,0.0,0.0,False,0.003560912209571887,0.0035545871725103186,-0.376600869818865,20.945194244384766,-0.3579580731413381,0.3221457689876942
2026-03-05,13.630000114440918,13.805000305175781,13.600000381469727,13.64799976348877,13.566980361938477,15205300,0.0,0.0,0.0,False,0.008870480013797755,0.008831368428150755,-0.3710710202939743,20.945194244384766,-0.35226285306111815,0.3221498238982129
2026-03-06,13.770000457763672,13.975000381469727,13.770000457763672,13.819999694824219,13.737958908081055,10061100,0.0,0.0,0.0,False,0.012602549836531862,0.012523798658867762,-0.36314491148358996,20.945194244384766,-0.344099713385848,0.32240622027625604
2026-03-09,13.920000076293945,14.010000228881836,13.628000259399414,13.675999641418457,13.594813346862793,15820500,0.0,0.0,0.0,False,-0.010419710975701046,-0.010474376226420027,-0.3697807574393355,20.945194244384766,-0.3509340048012469,0.3225575350332635
2026-03-10,13.800000190734863,13.819999694824219,13.552000045776367,13.642000198364258,13.561016082763672,9364400,0.0,0.0,0.0,False,-0.0024860410538053435,-0.0024891363850104574,-0.37134750834923935,20.945194244384766,-0.35254760951194,0.32221065365923357
2026-03-11,13.619999885559082,13.710000038146973,13.579999923706055,13.635000228881836,13.554058074951172,8185600,0.0,0.0,0.0,False,-0.0005130889728346411,-0.0005132206480243149,-0.37167006301045036,20.945194244384766,-0.3528798101939349,0.3184162464132498
2026-03-12,13.760000228881836,13.984999656677246,13.75,13.906999588012695,13.824441909790039,11172500,0.0,0.0,0.0,False,0.01994855218589886,0.019752186990656402,-0.3591357904724518,20.945194244384766,-0.3399706993170398,0.31756572946315925
2026-03-13,13.920000076293945,14.239999771118164,13.890000343322754,14.217000007629395,14.13260269165039,14592900,0.0,0.0,0.0,False,0.022291010651368293,0.02204619748321343,-0.3448502795517925,20.945194244384766,-0.32525797914530086,0.3178821814791225
2026-03-16,14.130000114440918,14.229999542236328,14.015000343322754,14.069999694824219,13.986474990844727,8045500,0.0,0.0,0.0,False,-0.010339758641343288,-0.010393585303665655,-0.3516243695351705,20.945194244384766,-0.33223464878611064,0.3162437513743704
2026-03-17,14.0600004196167,14.100000381469727,13.942000389099121,13.994999885559082,13.911920547485352,10572600,0.0,0.0,0.0,False,-0.0053304669981661945,-0.005344724626490869,-0.3550805144357785,20.945194244384766,-0.33579414995327517,0.31587858071298935
2026-03-18,14.085000038146973,14.284000396728516,13.960000038146973,14.230999946594238,14.146519660949707,13348100,0.0,0.0,0.0,False,0.016863172317840736,0.016722567521273553,-0.34420512601957587,20.945194244384766,-0.32459353224941934,0.3163553396402045
2026-03-19,14.270000457763672,14.385000228881836,14.130000114440918,14.288999557495117,14.204174995422363,10864100,0.0,0.0,0.0,False,0.004075584373717689,0.004067301676651171,-0.34153237867881714,20.945194244384766,-0.3218408562035472,0.3163288353459322
2026-03-20,14.350000381469727,14.460000038146973,14.289999961853027,14.350000381469727,14.264813423156738,14498000,0.0,0.0,0.0,False,0.004269056650873182,0.004259970080073485,-0.3387213431006313,20.945194244384766,-0.3189457564003725,0.31616662427610337
2026-03-23,14.020000457763672,14.225000381469727,13.979999542236328,14.149999618530273,14.065999984741211,7081400,0.0,0.0,0.0,False,-0.013937331847101775,-0.014035368434823652,-0.3479378031852436,20.945194244384766,-0.3284378353992974,0.31639030126414247
2026-03-24,14.140000343322754,14.180000305175781,13.895000457763672,14.074999809265137,14.074999809265137,7813500,0.084,0.0,0.0,False,0.0006398282762469787,0.0006396236734045736,-0.3475205953538498,20.945194244384766,-0.3280081509371283,0.31594027320962925
2026-03-25,13.9399995803833,14.069999694824219,13.890000343322754,14.010000228881836,14.010000228881836,7633200,0.0,0.0,0.0,False,-0.004618087478801547,-0.004628783788482843,-0.3505338023226221,20.945194244384766,-0.3311114680811422,0.31579633981937894
2026-03-26,14.039999961853027,14.119999885559082,13.779999732971191,13.994000434875488,13.994000434875488,12645800,0.0,0.0,0.0,False,-0.0011420266770134635,-0.001142679286391163,-0.3512755100461882,20.945194244384766,-0.33187535662854195,0.3155015898602175
2026-03-27,13.960000038146973,14.279999732971191,13.880000114440918,14.239999771118164,14.239999771118164,15684600,0.0,0.0,0.0,False,0.017578914434617454,0.01742619251110933,-0.3398716377456493,20.945194244384766,-0.3201304506910557,0.31584276005464956
2026-03-30,14.149999618530273,14.430000305175781,14.145999908447266,14.359999656677246,14.359999656677246,13904900,0.0,0.0,0.0,False,0.008426958391001493,0.00839164980114123,-0.3343087635042119,20.945194244384766,-0.3144012182877204,0.31580173197138556
2026-03-31,14.3100004196167,14.329999923706055,13.859999656677246,13.960000038146973,13.960000038146973,15153500,0.0,0.0,0.0,False,-0.027855127304566296,-0.028250439644990463,-0.35285167764233627,20.945194244384766,-0.3334986596321715,0.3157831434908446
2026-04-01,13.920000076293945,13.979999542236328,13.824999809265137,13.859999656677246,13.859999656677246,12925300,0.0,0.0,0.0,False,-0.007163351088572134,-0.007189131075822215,-0.3574874282817647,20.945194244384766,-0.3382730427342302,0.3153443657751799
2026-04-02,13.949999809265137,14.130000114440918,13.829999923706055,13.843999862670898,13.843999862670898,13224700,0.0,0.0,0.0,False,-0.0011543863205393246,-0.0011550531376536162,-0.3582291360053308,20.945194244384766,-0.3390369312816298,0.31530869900893715
2026-04-06,13.819999694824219,13.819999694824219,13.520000457763672,13.680000305175781,13.680000305175781,11818800,0.0,0.0,0.0,False,-0.011846255354085011,-0.011916981350766517,-0.36583171753902344,20.945194244384766,-0.3468668685732873,0.31550389180083854
2026-04-07,13.84000015258789,14.390000343322754,13.829999923706055,13.991000175476074,13.991000175476074,16074200,0.0,0.0,0.0,False,0.022733908140530223,0.022479343790641426,-0.3514145940599178,20.945194244384766,-0.33201859995989547,0.302014434110985
2026-04-08,13.699999809265137,13.800000190734863,13.640000343322754,13.670000076293945,13.670000076293945,14220300,0.0,0.0,0.0,False,-0.022943327507406464,-0.023210621976236086,-0.3662953014449253,20.945194244384766,-0.3473443159898715,0.29374067428876893
2026-04-09,13.649999618530273,13.835000038146973,13.569999694824219,13.59000015258789,13.59000015258789,10924200,0.0,0.0,0.0,False,-0.00585222554934639,-0.0058694169259747506,-0.37000388427255015,20.945194244384766,-0.3511638042587617,0.2911562933708333
2026-04-10,13.630000114440918,13.680000305175781,13.520000457763672,13.607999801635742,13.607999801635742,7839800,0.0,0.0,0.0,False,0.0013244774720935215,0.0013236011255219945,-0.36916946860976274,18.518735885620117,-0.26517663593861085,0.286908836097947
2026-04-13,13.630000114440918,13.800000190734863,13.619999885559082,13.675000190734863,13.675000190734863,7807000,0.0,0.0,0.0,False,0.0049236030332002745,0.004911521739221652,-0.3660635094919744,18.518735885620117,-0.26155865739445194,0.2439975640862509
2026-04-14,13.65999984741211,13.779999732971191,13.529999732971191,13.704999923706055,13.704999923706055,10051500,0.0,0.0,0.0,False,0.0021937647204945954,0.00219136193213004,-0.3646728019840637,18.22756004333496,-0.2481165942603828,0.24007202759346952
2026-04-15,13.729999542236328,13.75,13.289999961853027,13.293999671936035,13.293999671936035,10195200,0.0,0.0,0.0,False,-0.029989073626997764,-0.03044794324608616,-0.3837256761025978,18.22756004333496,-0.270664881074026,0.2387594326265745
2026-04-16,13.279999732971191,13.5600004196167,13.270000457763672,13.446000099182129,13.446000099182129,6385800,0.0,0.0,0.0,False,0.0114337619224536,0.011368890481381006,-0.3766793422042338,18.22756004333496,-0.26232583696254197,0.23807013370381322
2026-04-17,13.260000228881836,13.279999732971191,13.0,13.107000350952148,13.107000350952148,10055600,0.0,0.0,0.0,False,-0.02521194003639793,-0.02553520600983385,-0.3923944652520288,18.22756004333496,-0.28092403372744246,0.23927739298712208
2026-04-20,13.100000381469727,13.100000381469727,12.920000076293945,12.970000267028809,12.970000267028809,5449000,0.0,0.0,0.0,False,-0.010452436122303732,-0.010507446496799664,-0.39874542329154017,18.22756004333496,-0.28844012933199015,0.23616129936199662
2026-04-21,13.0600004196167,13.34000015258789,12.989999771118164,13.300000190734863,13.300000190734863,4821100,0.0,0.0,0.0,False,0.025443324357128372,0.025125030652134117,-0.38344750807513894,18.22756004333496,-0.2703356807430677,0.2373671281142923
2026-04-22,13.239999771118164,13.274999618530273,12.930000305175781,12.960000038146973,12.960000038146973,4114800,0.0,0.0,0.0,False,-0.025563920880598445,-0.025896355701107238,-0.3992090071974419,17.946088790893555,-0.27783707140001945,0.23767275890337003
2026-04-23,12.869999885559082,13.024999618530273,12.84000015258789,12.9399995803833,12.9399995803833,1386700,0.0,0.0,0.0,False,-0.0015432451932717584,-0.0015444372226886642,-0.40013617500924537,17.946088790893555,-0.2789515458683405,0.23537532185834747
2026-04-24,12.989999771118164,13.130000114440918,12.979999542236328,13.0600004196167,13.0600004196167,2356200,0.0,0.0,0.0,False,0.009273635481048759,0.009230899333320981,-0.39457325655801345,17.946088790893555,-0.27226480534054975,0.23455879537049973