etfs_us/ACLO.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
2024-11-18,50.0099983215332,50.0099983215332,50.0099983215332,50.0099983215332,46.969101227957125,100,0.0,0.0,0.0,True,,,0.0,46.969101227957125,0.0,
2024-11-19,50.0099983215332,50.03499984741211,50.0099983215332,50.03499984741211,46.992580200016384,600300,0.0,0.0,0.0,True,0.000499881229264032,0.0004997563302637239,0.000499881229264032,46.992580200016384,0.0,
2024-11-20,50.0099983215332,50.03499984741211,50.0099983215332,50.03499984741211,46.992580200016384,100100,0.0,0.0,0.0,True,0.0,0.0,0.000499881229264032,46.992580200016384,0.0,
2024-11-21,50.03499984741211,50.03499984741211,50.03499984741211,50.03499984741211,46.992580200016384,0,0.0,0.0,0.0,True,0.0,0.0,0.000499881229264032,46.992580200016384,0.0,
2024-11-22,50.119998931884766,50.119998931884766,50.095001220703125,50.095001220703125,47.04894046094845,60600,0.0,0.0,0.0,True,0.0011993438260291533,0.001198625187761491,0.0016998245847592575,47.04894046094845,0.0,
2024-11-25,50.06999969482422,50.084999084472656,50.06999969482422,50.084999084472656,47.03953048128501,1000,0.0,0.0,0.0,True,-0.00020000407174414203,-0.00020002407522572878,0.0014994805411769896,47.04894046094845,-0.00020000407174414203,
2024-11-26,50.119998931884766,50.15999984741211,50.11899948120117,50.11899948120117,47.0714692396215,600,0.0,0.0,0.0,True,0.0006789769797808098,0.0006787465791965035,0.0021794756337267795,47.0714692396215,0.0,
2024-11-27,50.11000061035156,50.15999984741211,50.099998474121094,50.130001068115234,47.08180259269654,13400,0.0,0.0,0.0,True,0.00021952476185593817,0.00021950066982120517,0.0023994788444521298,47.08180259269654,0.0,
2024-11-29,50.18000030517578,50.18000030517578,50.14500045776367,50.14500045776367,47.09589457364203,800,0.0,0.0,0.0,True,0.0002993084412548086,0.0002992636574192026,0.0026995054699796572,47.09589457364203,0.0,
2024-12-02,50.14500045776367,50.14500045776367,50.14500045776367,50.14500045776367,47.152316137373205,0,0.06,0.0,0.0,True,0.001198014481770926,0.001197297435052757,0.0039007539983972883,47.152316137373205,0.0,
2024-12-03,50.150001525878906,50.28900146484375,50.150001525878906,50.28900146484375,47.287711032058276,60900,0.0,0.0,0.0,True,0.0028714367771587312,0.0028673220774276306,0.006783391544045614,47.287711032058276,0.0,
2024-12-04,50.15999984741211,50.15999984741211,50.12799835205078,50.12799835205078,47.1363237696553,500,0.0,0.0,0.0,True,-0.003201408126951799,-0.0032065435973696967,0.003560267012276519,47.287711032058276,-0.003201408126951799,
2024-12-05,50.12799835205078,50.12799835205078,50.12799835205078,50.12799835205078,47.1363237696553,0,0.0,0.0,0.0,True,0.0,0.0,0.003560267012276519,47.287711032058276,-0.003201408126951799,
2024-12-06,50.150001525878906,50.16400146484375,50.150001525878906,50.16400146484375,47.170174409039035,6700,0.0,0.0,0.0,True,0.0007181433908414192,0.0007178856492660719,0.0042809671853425435,47.287711032058276,-0.0024855638061981322,
2024-12-09,50.16400146484375,50.16400146484375,50.16400146484375,50.16400146484375,47.170174409039035,0,0.0,0.0,0.0,True,0.0,0.0,0.0042809671853425435,47.287711032058276,-0.0024855638061981322,
2024-12-10,50.16400146484375,50.16400146484375,50.16400146484375,50.16400146484375,47.170174409039035,0,0.0,0.0,0.0,True,0.0,0.0,0.0042809671853425435,47.287711032058276,-0.0024855638061981322,
2024-12-11,50.16400146484375,50.16400146484375,50.16400146484375,50.16400146484375,47.170174409039035,0,0.0,0.0,0.0,True,0.0,0.0,0.0042809671853425435,47.287711032058276,-0.0024855638061981322,
2024-12-12,50.16400146484375,50.16400146484375,50.16400146484375,50.16400146484375,47.170174409039035,0,0.0,0.0,0.0,True,0.0,0.0,0.0042809671853425435,47.287711032058276,-0.0024855638061981322,
2024-12-13,50.21099853515625,50.21099853515625,50.20500183105469,50.20500183105469,47.20873770110438,200,0.0,0.0,0.0,True,0.000817535498829125,0.0008172014987087757,0.005102002526814919,47.287711032058276,-0.0016700603440152895,
2024-12-16,50.20500183105469,50.20500183105469,50.20500183105469,50.20500183105469,47.20873770110438,0,0.0,0.0,0.0,True,0.0,0.0,0.005102002526814919,47.287711032058276,-0.0016700603440152895,
2024-12-17,50.20500183105469,50.20500183105469,50.20500183105469,50.20500183105469,47.20873770110438,0,0.0,0.0,0.0,True,0.0,0.0,0.005102002526814919,47.287711032058276,-0.0016700603440152895,0.017135997993303353
2024-12-18,50.20500183105469,50.20500183105469,50.20500183105469,50.20500183105469,47.41746223780025,0,0.221,0.0,0.0,True,0.004421311538075345,0.00441156625428228,0.0095458716075294,47.41746223780025,0.0,0.022073838865279343
2024-12-19,49.97999954223633,49.9900016784668,49.9739990234375,49.9900016784668,47.214396715747256,40400,0.0,0.0,0.0,True,-0.004282505061840136,-0.004291701251185371,0.0052224863022103385,47.41746223780025,-0.004282505061840136,0.026850826426210794
2024-12-20,49.9900016784668,49.9900016784668,49.9900016784668,49.9900016784668,47.214396715747256,0,0.0,0.0,0.0,True,0.0,0.0,0.0052224863022103385,47.41746223780025,-0.004282505061840136,0.02624532574228175
2024-12-23,49.9900016784668,49.9900016784668,49.9900016784668,49.9900016784668,47.214396715747256,0,0.0,0.0,0.0,True,0.0,0.0,0.0052224863022103385,47.41746223780025,-0.004282505061840136,0.025679047115668253
2024-12-24,50.04999923706055,50.08000183105469,50.04999923706055,50.08000183105469,47.29939687813869,1000,0.0,0.0,0.0,True,0.0018003017787808773,0.00179868317788908,0.007032190132370664,47.41746223780025,-0.002489913084539608,0.02563522842896568
2024-12-26,50.08000183105469,50.08000183105469,50.08000183105469,50.08000183105469,47.29939687813869,0,0.0,0.0,0.0,True,0.0,0.0,0.007032190132370664,47.41746223780025,-0.002489913084539608,0.02513258631599126
2024-12-27,50.08000183105469,50.08000183105469,50.08000183105469,50.08000183105469,47.29939687813869,0,0.0,0.0,0.0,True,0.0,0.0,0.007032190132370664,47.41746223780025,-0.002489913084539608,0.024658407067327838
2024-12-30,50.08000183105469,50.08000183105469,50.08000183105469,50.08000183105469,47.31262678847168,0,0.014,0.0,0.0,True,0.00027970568772950344,0.000279666577386383,0.007313862763677292,47.41746223780025,-0.0022109038396617153,0.024197528541899906
2024-12-31,50.08000183105469,50.08000183105469,50.08000183105469,50.08000183105469,47.31262678847168,0,0.0,0.0,0.0,True,0.0,0.0,0.007313862763677292,47.41746223780025,-0.0022109038396617153,0.02377399353247666
2025-01-02,50.095001220703125,50.1150016784668,50.095001220703125,50.1150016784668,47.34569964859171,200,0.0,0.0,0.0,True,0.0006990281953249688,0.00069878398891419,0.008018003555290809,47.41746223780025,-0.0015134211284578702,0.023396337982816866
2025-01-03,50.1150016784668,50.1150016784668,50.1150016784668,50.1150016784668,47.34569964859171,0,0.0,0.0,0.0,True,0.0,0.0,0.008018003555290809,47.41746223780025,-0.0015134211284578702,0.023015714159458668
2025-01-06,50.1150016784668,50.1150016784668,50.1150016784668,50.1150016784668,47.34569964859171,0,0.0,0.0,0.0,True,0.0,0.0,0.008018003555290809,47.41746223780025,-0.0015134211284578702,0.022653082594091913
2025-01-07,50.1150016784668,50.1150016784668,50.1150016784668,50.1150016784668,47.34569964859171,0,0.0,0.0,0.0,True,0.0,0.0,0.008018003555290809,47.41746223780025,-0.0015134211284578702,0.022307069011010396
2025-01-08,50.1150016784668,50.1150016784668,50.1150016784668,50.1150016784668,47.34569964859171,0,0.0,0.0,0.0,True,0.0,0.0,0.008018003555290809,47.41746223780025,-0.0015134211284578702,0.021976441742371674
2025-01-10,50.189998626708984,50.19499969482422,50.189998626708984,50.19499969482422,47.42126301134509,1400,0.0,0.0,0.0,True,0.0015959921030679336,0.0015947198611502259,0.009626792328715439,47.42126301134509,0.0,0.02195630312631845
2025-01-13,50.19499969482422,50.19499969482422,50.19499969482422,50.19499969482422,47.42126301134509,0,0.0,0.0,0.0,True,0.0,0.0,0.009626792328715439,47.42126301134509,0.0,0.02165256992693571
2025-01-14,50.249000549316406,50.249000549316406,50.22100067138672,50.224998474121094,47.44961172450868,60200,0.0,0.0,0.0,True,0.0005978059495548305,0.0005976273347592821,0.010230353231999612,47.44961172450868,0.0,0.021367162294102512
2025-01-15,50.224998474121094,50.224998474121094,50.224998474121094,50.224998474121094,47.44961172450868,0,0.0,0.0,0.0,True,0.0,0.0,0.010230353231999612,47.44961172450868,0.0,0.02108842074167026
2025-01-16,50.224998474121094,50.224998474121094,50.224998474121094,50.224998474121094,47.44961172450868,0,0.0,0.0,0.0,True,0.0,0.0,0.010230353231999612,47.44961172450868,0.0,0.020820302045253255
2025-01-17,50.224998474121094,50.224998474121094,50.224998474121094,50.224998474121094,47.44961172450868,0,0.0,0.0,0.0,True,0.0,0.0,0.010230353231999612,47.44961172450868,0.0,0.020562148734751574
2025-01-21,50.224998474121094,50.224998474121094,50.224998474121094,50.224998474121094,47.44961172450868,0,0.0,0.0,0.0,True,0.0,0.0,0.010230353231999612,47.44961172450868,0.0,0.02031335888612944
2025-01-22,50.31999969482422,50.36000061035156,50.31999969482422,50.36000061035156,47.57715602948268,80800,0.0,0.0,0.0,True,0.002687994702981422,0.002684388506066452,0.012945847070278349,47.57715602948268,0.0,0.020934614621632215
2025-01-23,50.36000061035156,50.36000061035156,50.36000061035156,50.36000061035156,47.57715602948268,0,0.0,0.0,0.0,True,0.0,0.0,0.012945847070278349,47.57715602948268,0.0,0.02069725255560558
2025-01-24,50.36000061035156,50.36000061035156,50.36000061035156,50.36000061035156,47.57715602948268,0,0.0,0.0,0.0,True,0.0,0.0,0.012945847070278349,47.57715602948268,0.0,0.020467767592671042
2025-01-27,50.36000061035156,50.36000061035156,50.36000061035156,50.36000061035156,47.57715602948268,0,0.0,0.0,0.0,True,0.0,0.0,0.012945847070278349,47.57715602948268,0.0,0.0202457344938893
2025-01-28,50.38999938964844,50.38999938964844,50.3849983215332,50.3849983215332,47.600776764264886,81900,0.0,0.0,0.0,True,0.0004964721886187018,0.0004963489870774051,0.013448746511925513,47.600776764264886,0.0,0.020025539392664386
2025-01-29,50.3849983215332,50.3849983215332,50.3849983215332,50.3849983215332,47.600776764264886,0,0.0,0.0,0.0,True,0.0,0.0,0.013448746511925513,47.600776764264886,0.0,0.019818151396461328
2025-01-30,50.3849983215332,50.3849983215332,50.3849983215332,50.3849983215332,47.600776764264886,0,0.0,0.0,0.0,True,0.0,0.0,0.013448746511925513,47.600776764264886,0.0,0.019617061384220282
2025-01-31,50.3849983215332,50.3849983215332,50.3849983215332,50.3849983215332,47.600776764264886,0,0.0,0.0,0.0,True,0.0,0.0,0.013448746511925513,47.600776764264886,0.0,0.01942195768353651
2025-02-03,50.2400016784668,50.25,50.2400016784668,50.2400016784668,47.671937819757154,98000,0.22,0.0,0.0,True,0.001494955761849992,0.0014938394279264409,0.014963807554863262,47.671937819757154,0.0,0.019417385048627483
2025-02-04,50.2400016784668,50.2400016784668,50.2400016784668,50.2400016784668,47.671937819757154,0,0.0,0.0,0.0,True,0.0,0.0,0.014963807554863262,47.671937819757154,0.0,0.019233628353114453
2025-02-05,50.2400016784668,50.2400016784668,50.2400016784668,50.2400016784668,47.671937819757154,0,0.0,0.0,0.0,True,0.0,0.0,0.014963807554863262,47.671937819757154,0.0,0.019054975052165437
2025-02-06,50.27000045776367,50.310001373291016,50.27000045776367,50.30799865722656,47.736459015820785,745100,0.0,0.0,0.0,True,0.0013534418572951346,0.0013525267804404164,0.016337502055647768,47.736459015820785,0.0,0.01901376722414337
2025-02-07,50.310001373291016,50.34000015258789,50.310001373291016,50.319000244140625,47.74689964879426,20900,0.0,0.0,0.0,True,0.00021871402254647343,0.00021869010812152736,0.016559789318987272,47.74689964879426,0.0,0.01883449292380736
2025-02-10,50.319000244140625,50.319000244140625,50.319000244140625,50.319000244140625,47.74689964879426,0,0.0,0.0,0.0,True,0.0,0.0,0.016559789318987272,47.74689964879426,0.0,0.0186706939045737
2025-02-11,50.319000244140625,50.319000244140625,50.319000244140625,50.319000244140625,47.74689964879426,0,0.0,0.0,0.0,True,0.0,0.0,0.016559789318987272,47.74689964879426,0.0,0.018511076594491353
2025-02-12,50.319000244140625,50.319000244140625,50.319000244140625,50.319000244140625,47.74689964879426,0,0.0,0.0,0.0,True,0.0,0.0,0.016559789318987272,47.74689964879426,0.0,0.018355466915623106
2025-02-13,50.310001373291016,50.310001373291016,50.310001373291016,50.310001373291016,47.73836323401815,200,0.0,0.0,0.0,True,-0.00017878469259580143,-0.0001788006764840995,0.016378043989548674,47.74689964879426,-0.00017878469259580143,0.018219833571032015
2025-02-14,50.310001373291016,50.310001373291016,50.310001373291016,50.310001373291016,47.73836323401815,0,0.0,0.0,0.0,True,0.0,0.0,0.016378043989548674,47.74689964879426,-0.00017878469259580143,0.01807140210118133
2025-02-18,50.310001373291016,50.310001373291016,50.310001373291016,50.310001373291016,47.73836323401815,0,0.0,0.0,0.0,True,0.0,0.0,0.016378043989548674,47.74689964879426,-0.00017878469259580143,0.017926527286044068
2025-02-19,50.310001373291016,50.310001373291016,50.310001373291016,50.310001373291016,47.73836323401815,0,0.0,0.0,0.0,True,0.0,0.0,0.016378043989548674,47.74689964879426,-0.00017878469259580143,0.017785069875236075
2025-02-20,50.310001373291016,50.310001373291016,50.310001373291016,50.310001373291016,47.73836323401815,0,0.0,0.0,0.0,True,0.0,0.0,0.016378043989548674,47.74689964879426,-0.00017878469259580143,0.017646898100343353
2025-02-21,50.31999969482422,50.334999084472656,50.31999969482422,50.334999084472656,47.76207592299902,400,0.0,0.0,0.0,True,0.0004967218684188701,0.0004965985429488692,0.016882901190579114,47.76207592299902,0.0,0.017510264241333007
2025-02-24,50.310001373291016,50.34000015258789,50.310001373291016,50.34000015258789,47.766830721355014,300,0.0,0.0,0.0,True,9.95517523916245e-05,9.954679744476875e-05,0.01698413366536977,47.766830721355014,0.0,0.017373892056610815
2025-02-25,50.34000015258789,50.34000015258789,50.34000015258789,50.34000015258789,47.766830721355014,0,0.0,0.0,0.0,True,0.0,0.0,0.01698413366536977,47.766830721355014,0.0,0.017245446556700555
2025-02-26,50.34000015258789,50.34000015258789,50.34000015258789,50.34000015258789,47.766830721355014,0,0.0,0.0,0.0,True,0.0,0.0,0.01698413366536977,47.766830721355014,0.0,0.017119798537006813
2025-02-27,50.400001525878906,50.400001525878906,50.349998474121094,50.369998931884766,47.795286714417045,195000,0.0,0.0,0.0,True,0.0005957270480854149,0.000595549673168699,0.017589978621267877,47.795286714417045,0.0,0.01700239517166696
2025-02-28,50.38999938964844,50.38999938964844,50.38999938964844,50.38999938964844,47.81427142501653,1000,0.0,0.0,0.0,True,0.0003972088443138233,0.0003971299777644589,0.017994174360661308,47.81427142501653,0.0,0.01687707604402278
2025-03-03,50.194000244140625,50.194000244140625,50.18000030517578,50.18000030517578,47.81426759359158,200,0.21,0.0,0.0,True,-8.013140917473294e-08,-8.013141238525448e-08,0.017994092787353644,47.81427142501653,-8.013140917473294e-08,0.016760054756233326
2025-03-04,50.18000030517578,50.18000030517578,50.18000030517578,50.18000030517578,47.81426759359158,0,0.0,0.0,0.0,True,0.0,0.0,0.017994092787353644,47.81427142501653,-8.013140917473294e-08,0.01664542010176984
2025-03-05,50.18000030517578,50.18000030517578,50.18000030517578,50.18000030517578,47.81426759359158,0,0.0,0.0,0.0,True,0.0,0.0,0.017994092787353644,47.81427142501653,-8.013140917473294e-08,0.016533096792555463
2025-03-06,50.18000030517578,50.18000030517578,50.18000030517578,50.18000030517578,47.81426759359158,0,0.0,0.0,0.0,True,0.0,0.0,0.017994092787353644,47.81427142501653,-8.013140917473294e-08,0.016423008522715464
2025-03-07,50.17900085449219,50.202999114990234,50.17900085449219,50.202999114990234,47.83618717569847,500,0.0,0.0,0.0,True,0.0004584318281981581,0.00045832678043120594,0.018460773680404996,47.83618717569847,0.0,0.016313235649138145
2025-03-10,50.20000076293945,50.20500183105469,50.20000076293945,50.20500183105469,47.838099056745726,600,0.0,0.0,0.0,True,3.9967254083839165e-05,3.996645541442001e-05,0.01850147876092101,47.838099056745726,0.0,0.016205801624839724
2025-03-11,50.189998626708984,50.20500183105469,50.18000030517578,50.20500183105469,47.838099056745726,272600,0.0,0.0,0.0,True,0.0,0.0,0.01850147876092101,47.838099056745726,0.0,0.01610236316303758
2025-03-12,50.19499969482422,50.19499969482422,50.19499969482422,50.19499969482422,47.82855880863418,600,0.0,0.0,0.0,True,-0.00019942782634885248,-0.00019944771472205422,0.0182983612248786,47.838099056745726,-0.00019942782634885248,0.01601511109734163
2025-03-13,50.220001220703125,50.220001220703125,50.16999816894531,50.16999816894531,47.80474267117981,900,0.0,0.0,0.0,True,-0.0004979480471000164,-0.0004980720643999787,0.01779130154454145,47.838099056745726,-0.0006972765687521809,0.015965180229662264
2025-03-14,50.18000030517578,50.18000030517578,50.119998931884766,50.14500045776367,47.78092653372545,2400,0.0,0.0,0.0,True,-0.000498196122886374,-0.0004983202638075328,0.01728424186420452,47.838099056745726,-0.0011951253111553983,0.01591501871180685
2025-03-17,50.18000030517578,50.18000030517578,50.130001068115234,50.13999938964844,47.776160241094615,600,0.0,0.0,0.0,True,-9.975303905984667e-05,-9.975801472514209e-05,0.01718276466949087,47.838099056745726,-0.0012947591328333896,0.015822993661694217
2025-03-18,50.13999938964844,50.13999938964844,50.13999938964844,50.13999938964844,47.776160241094615,0,0.0,0.0,0.0,True,0.0,0.0,0.01718276466949087,47.838099056745726,-0.0012947591328333896,0.01572720958751042
2025-03-19,50.13999938964844,50.13999938964844,50.13999938964844,50.13999938964844,47.776160241094615,0,0.0,0.0,0.0,True,0.0,0.0,0.01718276466949087,47.838099056745726,-0.0012947591328333896,0.015633140295854785
2025-03-20,50.13999938964844,50.13999938964844,50.13999938964844,50.13999938964844,47.776160241094615,0,0.0,0.0,0.0,True,0.0,0.0,0.01718276466949087,47.838099056745726,-0.0012947591328333896,0.015540735348727236
2025-03-21,50.13999938964844,50.13999938964844,50.13999938964844,50.13999938964844,47.776160241094615,0,0.0,0.0,0.0,True,0.0,0.0,0.01718276466949087,47.838099056745726,-0.0012947591328333896,0.015449946355522163
2025-03-24,50.13999938964844,50.13999938964844,50.13999938964844,50.13999938964844,47.776160241094615,0,0.0,0.0,0.0,True,0.0,0.0,0.01718276466949087,47.838099056745726,-0.0012947591328333896,0.015360726867704986
2025-03-25,50.13999938964844,50.13999938964844,50.13999938964844,50.13999938964844,47.776160241094615,0,0.0,0.0,0.0,True,0.0,0.0,0.01718276466949087,47.838099056745726,-0.0012947591328333896,0.0152730322800153
2025-03-26,50.13999938964844,50.13999938964844,50.13999938964844,50.13999938964844,47.776160241094615,0,0.0,0.0,0.0,True,0.0,0.0,0.01718276466949087,47.838099056745726,-0.0012947591328333896,0.015186819737725623
2025-03-27,50.13999938964844,50.13999938964844,50.13999938964844,50.13999938964844,47.776160241094615,0,0.0,0.0,0.0,True,0.0,0.0,0.01718276466949087,47.838099056745726,-0.0012947591328333896,0.015102048049523373
2025-03-28,50.220001220703125,50.2400016784668,50.20000076293945,50.20000076293945,47.83332510126501,15000,0.0,0.0,0.0,True,0.0011965143260137534,0.0011957990732308576,0.01839983841959225,47.838099056745726,-9.979400467086119e-05,0.01511010424908179
2025-03-31,50.209999084472656,50.34000015258789,50.209999084472656,50.303001403808594,47.93146705121571,5800,0.0,0.0,0.0,True,0.0020517484356969984,0.0020496464745146346,0.020489338694983816,47.93146705121571,0.0,0.015341108854145117
2025-04-01,50.303001403808594,50.303001403808594,50.303001403808594,50.303001403808594,48.13240996384951,0,0.21,0.0,0.0,True,0.004192296313799249,0.004183533122998856,0.02476753238786622,48.13240996384951,0.0,0.016634321620734093
2025-04-02,50.02000045776367,50.040000915527344,50.02000045776367,50.040000915527344,47.88076197350158,209300,0.0,0.0,0.0,True,-0.005228244140215277,-0.005241959233399653,0.019409797541576568,48.13240996384951,-0.005228244140215277,0.018905441477425053
2025-04-03,50.040000915527344,50.040000915527344,50.040000915527344,50.040000915527344,47.88076197350158,0,0.0,0.0,0.0,True,0.0,0.0,0.019409797541576568,48.13240996384951,-0.005228244140215277,0.018804551321607906
2025-04-04,49.97999954223633,49.97999954223633,49.650001525878906,49.7400016784668,47.59370778524247,407800,0.0,0.0,0.0,True,-0.005995188389398831,-0.006013231682750608,0.013298243759315875,48.13240996384951,-0.011192088221047669,0.021309408268647807
2025-04-07,49.900001525878906,49.900001525878906,49.630001068115234,49.630001068115234,47.488454710594965,2800,0.0,0.0,0.0,True,-0.002211491382903885,-0.002213940341205182,0.011057343424930588,48.13240996384951,-0.013378828397293985,0.0215422659002946
2025-04-08,49.7599983215332,49.7599983215332,49.58700180053711,49.58700180053711,47.44730520669215,900,0.0,0.0,0.0,True,-0.0008665159595862004,-0.0008668916015558271,0.01018124610079596,48.13240996384951,-0.014233751388553317,0.021487273804454535
2025-04-09,49.650001525878906,49.70199966430664,49.650001525878906,49.70199966430664,47.55734373109521,141100,0.0,0.0,0.0,True,0.0023191733213026033,0.002316488189578038,0.012524031496433219,48.13240996384951,-0.011947588603733239,0.021672161846753805
2025-04-10,49.650001525878906,49.650001525878906,49.650001525878906,49.650001525878906,47.507592678192225,400,0.0,0.0,0.0,True,-0.0010461276639900374,-0.0010466752374558644,0.011464802096630144,48.13240996384951,-0.01298121756476689,0.021642256899848004
2025-04-11,49.70000076293945,49.70000076293945,49.595001220703125,49.630001068115234,47.488454710594965,9500,0.0,0.0,0.0,True,-0.0004028401886598809,-0.0004029213505662643,0.01105734342493081,48.13240996384951,-0.013378828397293985,0.02154663117805014
2025-04-14,49.7599983215332,49.834999084472656,49.72999954223633,49.77299880981445,47.625278726784295,2700,0.0,0.0,0.0,True,0.0028812059062179873,0.0028770631879229546,0.013970407814331898,48.13240996384951,-0.01053616965047266,0.021886614482703105
2025-04-15,49.810001373291016,49.880001068115234,49.810001373291016,49.875,47.7228766143929,83500,0.0,0.0,0.0,True,0.002049287483827822,0.00204719055854526,0.016048324680037584,48.13240996384951,-0.008508473807237071,0.02198547556189834
2025-04-16,49.755001068115234,49.755001068115234,49.755001068115234,49.755001068115234,47.60805647165924,300,0.0,0.0,0.0,True,-0.002405976983772873,-0.002408875997302823,0.013603735796456462,48.13240996384951,-0.010893979598862735,0.022247645433881576
2025-04-17,49.814998626708984,49.814998626708984,49.814998626708984,49.814998626708984,47.66546654302607,100,0.0,0.0,0.0,True,0.001205889835074636,0.0012051633339223834,0.014826030238247023,48.13240996384951,-0.009701226703049848,0.02220116402811108
2025-04-21,49.814998626708984,49.814998626708984,49.814998626708984,49.814998626708984,47.66546654302607,100,0.0,0.0,0.0,True,0.0,0.0,0.014826030238247023,48.13240996384951,-0.009701226703049848,0.022093235196014305
2025-04-22,49.80099868774414,49.86199951171875,49.80099868774414,49.86199951171875,47.71043980902339,300,0.0,0.0,0.0,True,0.0009435188462223465,0.0009430740121000209,0.0157835377234139,48.13240996384951,-0.008766861147053384,0.022020934662515753
2025-04-23,49.939998626708984,49.939998626708984,49.900001525878906,49.900001525878906,47.746803863170655,200,0.0,0.0,0.0,True,0.000762182329335559,0.0007618920158891369,0.016557749986296555,48.13240996384951,-0.008011360764367925,0.021935217442762785
2025-04-24,49.95000076293945,50.040000915527344,49.95000076293945,49.994998931884766,47.837696757126565,5300,0.0,0.0,0.0,True,0.0019036435237924643,0.001901833890693223,0.01849291356361893,48.13240996384951,-0.0061229680156114075,0.021995934055815333
2025-04-25,50.03499984741211,50.03499984741211,50.03499984741211,50.03499984741211,47.875976523746026,100,0.0,0.0,0.0,True,0.0008002008711625042,0.0007998808811382187,0.019307912480325484,48.13240996384951,-0.0053276667487890395,0.021913027360811015
2025-04-28,50.066001892089844,50.066001892089844,50.066001892089844,50.066001892089844,47.90563941566554,100,0.0,0.0,0.0,True,0.0006195777939861369,0.0006193859349083957,0.019939453028132714,48.13240996384951,-0.004711389858814252,0.021820737922366648
2025-04-29,50.099998474121094,50.099998474121094,50.099998474121094,50.099998474121094,47.93816821344346,100,0.0,0.0,0.0,True,0.0006790181317835042,0.0006787877032760484,0.02063201041006013,48.13240996384951,-0.004035570846170788,0.02173253147784597
2025-04-30,50.125,50.125,50.125,50.125,47.96210312507111,100,0.0,0.0,0.0,True,0.0004992871550928424,0.0004991625527344016,0.02114159886293443,48.13240996384951,-0.003538298599764955,0.02163773147623806
2025-05-01,49.94499969482422,49.94499969482422,49.94499969482422,49.94499969482422,47.98130622689242,100,0.2,0.0,0.0,True,0.00040038072916104284,0.0004003005981847867,0.021550444280863834,48.13240996384951,-0.0031393345371772963,0.021541460984867977
2025-05-02,49.946998596191406,49.946998596191406,49.946998596191406,49.946998596191406,47.98322577078956,100,0.0,0.0,0.0,True,4.000607836851522e-05,4.000527814670443e-05,0.021591312507995175,48.13240996384951,-0.003099454051272321,0.021445436065544426
2025-05-05,49.9900016784668,49.9900016784668,49.9900016784668,49.9900016784668,48.02454385738993,200,0.0,0.0,0.0,True,0.0008610943915638991,0.000860723862480062,0.02247099905766614,48.13240996384951,-0.0022410285822088705,0.021372876301419264
2025-05-06,49.9900016784668,49.9900016784668,49.9900016784668,49.9900016784668,48.02454385738993,100,0.0,0.0,0.0,True,0.0,0.0,0.02247099905766614,48.13240996384951,-0.0022410285822088705,0.02128012347710152
2025-05-07,50.04999923706055,50.04999923706055,50.0099983215332,50.02000045776367,48.05336000439674,500,0.0,0.0,0.0,True,0.0006000295826313895,0.0005998496368596326,0.02308451190448335,48.13240996384951,-0.001642343683022407,0.0211950307831261
2025-05-08,50.060001373291016,50.060001373291016,50.04999923706055,50.04999923706055,48.08218764567837,500,0.0,0.0,0.0,True,0.0005999089611838926,0.0005997290877379044,0.023698269471223332,48.13240996384951,-0.0010434199785314124,0.021110933990400607
2025-05-09,50.029998779296875,50.029998779296875,50.029998779296875,50.029998779296875,48.06296155530739,100,0.0,0.0,0.0,True,-0.0003998588939558845,-0.0003999388588405796,0.023288934613447942,48.13240996384951,-0.0014428616517286885,0.021038342049913592
2025-05-12,50.099998474121094,50.099998474121094,50.099998474121094,50.099998474121094,48.130210725931434,7000,0.0,0.0,0.0,True,0.0013991890729967427,0.0013982111200868106,0.02472070930927761,48.13240996384951,-4.569141498900198e-05,0.021021701411110302
2025-05-13,50.13999938964844,50.13999938964844,50.119998931884766,50.119998931884766,48.149417659177686,2100,0.0,0.0,0.0,True,0.00039906189805871684,0.0003989822940367263,0.02512963630051468,48.149417659177686,0.0,0.02093428637696699
2025-05-14,50.14500045776367,50.14500045776367,50.14500045776367,50.14500045776367,48.173444525003994,100,0.0,0.0,0.0,True,0.0004990063638230513,0.0004988819015507393,0.025641182512772254,48.173444525003994,0.0,0.020850364325370494
2025-05-15,50.18000030517578,50.18000030517578,50.14699935913086,50.14699935913086,48.17536790032609,328100,0.0,0.0,0.0,True,3.992604932157029e-05,3.992525229807767e-05,0.02568213231321148,48.17536790032609,0.0,0.02076478858668113
2025-05-16,50.209999084472656,50.25,50.209999084472656,50.237998962402344,48.26278186043248,3900,0.0,0.0,0.0,True,0.0018144949154774714,0.0018128507082150174,0.027543227327189834,48.26278186043248,0.0,0.02080691484855643
2025-05-19,50.2400016784668,50.2400016784668,50.209999084472656,50.224998474121094,48.2502952465387,1400,0.0,0.0,0.0,True,-0.00025872138762939034,-0.000258754861781376,0.027277379917566513,48.26278186043248,-0.00025872138762939034,0.02073296193870135
2025-05-20,50.2400016784668,50.2400016784668,50.220001220703125,50.220001220703125,48.24549447108337,100,0.0,0.0,0.0,True,-9.949732806402434e-05,-9.950227825152662e-05,0.027175168563084107,48.26278186043248,-0.00035819297360661917,0.020653521900452367
2025-05-21,50.25,50.25,50.25,50.25,48.27431828094006,100,0.0,0.0,0.0,True,0.0005974404485369345,0.0005972620520428117,0.027788844556516423,48.27431828094006,0.0,0.02057716076516645
2025-05-22,50.244998931884766,50.29499816894531,50.244998931884766,50.29499816894531,48.317544417162736,500,0.0,0.0,0.0,True,0.0008954271704286754,0.0008950265146740986,0.028709154613395738,48.317544417162736,0.0,0.020516925327256925
2025-05-23,50.25,50.2599983215332,50.244998931884766,50.244998931884766,48.26950984263484,1700,0.0,0.0,0.0,True,-0.0009941435374525298,-0.0009946380258945503,0.027686470055418466,48.317544417162736,-0.0009941435374525298,0.020507437947392192
2025-05-27,50.30400085449219,50.30400085449219,50.30400085449219,50.30400085449219,48.326195774687186,100,0.0,0.0,0.0,True,0.0011743631173621871,0.0011736740923873961,0.028893347142063597,48.326195774687186,0.0,0.020470764018279172
2025-05-28,50.310001373291016,50.310001373291016,50.310001373291016,50.310001373291016,48.331958237803555,100,0.0,0.0,0.0,True,0.00011924098356996815,0.0001192338749289754,0.029016033396765506,48.331958237803555,0.0,0.02039116278809108
2025-05-29,50.31999969482422,50.349998474121094,50.25,50.349998474121094,48.3703835985709,1800,0.0,0.0,0.0,True,0.0007950300829584478,0.0007947142139478667,0.029834132099162414,48.3703835985709,0.0,0.020327604770443597
2025-05-30,50.400001525878906,50.400001525878906,50.393001556396484,50.393001556396484,48.41169019089644,1900,0.0,0.0,0.0,True,0.0008539645388867534,0.0008536001186231462,0.030713573928910387,48.41169019089644,0.0,0.020267934901724866
2025-06-02,50.17499923706055,50.17499923706055,50.17499923706055,50.17499923706055,48.38468630788833,100,0.19,0.0,0.0,True,-0.0005577967408620932,-0.0005579523673388033,0.030138645256610586,48.41169019089644,-0.0005577967408620932,0.020219879439011736
2025-06-03,50.189998626708984,50.189998626708984,50.189998626708984,50.189998626708984,48.39915376847837,100,0.0,0.0,0.0,True,0.0002990090810546242,0.0002989643867484613,0.030446666066287653,48.41169019089644,-0.00025895444609824736,0.020143395576109946
2025-06-04,50.20000076293945,50.20000076293945,50.19499969482422,50.19499969482422,48.403973701058426,300,0.0,0.0,0.0,True,9.958712507884826e-05,9.958216661030454e-05,0.03054928528730838,48.41169019089644,-0.000159393109548156,0.020068278343484826
2025-06-05,50.16999816894531,50.16999816894531,50.15999984741211,50.15999984741211,48.370226510148186,300,0.0,0.0,0.0,True,-0.0006971987696435811,-0.0006974419257310962,0.02983078759354907,48.41169019089644,-0.0008564807505119232,0.020032951375675553
2025-06-06,50.224998474121094,50.224998474121094,50.224998474121094,50.224998474121094,48.4329086222385,100,0.0,0.0,0.0,True,0.0012958821285893318,0.0012950431980355936,0.031165326906662516,48.4329086222385,0.0,0.020012421273725066
2025-06-09,50.25,50.25,50.25,50.25,48.457012116563696,200,0.0,0.0,0.0,True,0.0004976677017933806,0.0004975439062936547,0.03167850458507315,48.457012116563696,0.0,0.01994210261474714
2025-06-10,50.224998474121094,50.224998474121094,50.224998474121094,50.224998474121094,48.4329086222385,100,0.0,0.0,0.0,True,-0.0004974201518495036,-0.0004975439062935744,0.031165326906662516,48.457012116563696,-0.0004974201518495036,0.019893385295609613
2025-06-11,50.2400016784668,50.2400016784668,50.2400016784668,50.2400016784668,48.4473722514036,100,0.0,0.0,0.0,True,0.0002986322642299921,0.00029858768249084884,0.03147326614303214,48.457012116563696,-0.00019893643332580258,0.019821437029306152
2025-06-12,50.25,50.25,50.25,50.25,48.457012116563696,100,0.0,0.0,0.0,True,0.00019897601690499478,0.00019895622380286797,0.031678504585073375,48.457012116563696,0.0,0.01975003613104114
2025-06-13,50.28499984741211,50.28499984741211,50.284000396728516,50.284000396728516,48.489805282662786,100000,0.0,0.0,0.0,True,0.0006767475885678387,0.0006765186981800461,0.03237669052522851,48.489805282662786,0.0,0.019688697735884237
2025-06-16,50.2599983215332,50.2599983215332,50.2599983215332,50.2599983215332,48.46665964457369,100,0.0,0.0,0.0,True,-0.0004773299862553815,-0.0004774439444784983,0.031883906173729715,48.489805282662786,-0.0004773299862553815,0.019641165075049746
2025-06-17,50.275001525878906,50.275001525878906,50.275001525878906,50.275001525878906,48.48112327373878,100,0.0,0.0,0.0,True,0.0002984243038650636,0.00029837978418944345,0.03219184541009912,48.489805282662786,-0.0001790481292591739,0.019572148075254772
2025-06-18,50.29999923706055,50.34000015258789,50.27799987792969,50.27799987792969,48.4840159995718,2000,0.0,0.0,0.0,True,5.9667054673750997e-05,5.9665274665849146e-05,0.032253433257372954,48.489805282662786,-0.00011939175785991019,0.019504781243675422
2025-06-20,50.29999923706055,50.29999923706055,50.27000045776367,50.290000915527344,48.49558307147893,6900,0.0,0.0,0.0,True,0.00023857495441870213,0.00023854649993985822,0.03249970307316086,48.49558307147893,0.0,0.019436951785563164
2025-06-23,50.321998596191406,50.321998596191406,50.321998596191406,50.321998596191406,48.52644519940605,100,0.0,0.0,0.0,True,0.000636390491101535,0.0006361880805431699,0.033156776066261884,48.52644519940605,0.0,0.01937748560961312
2025-06-24,50.32099914550781,50.32099914550781,50.32099914550781,50.32099914550781,48.52547968032006,100,0.0,0.0,0.0,True,-1.9896761075721692e-05,-1.9896959018897966e-05,0.03313621959273472,48.52644519940605,-1.9896761075721692e-05,0.01931365445795314
2025-06-25,50.30500030517578,50.30500030517578,50.30500030517578,50.30500030517578,48.51005053206897,100,0.0,0.0,0.0,True,-0.0003179597265752232,-0.00031801028648671285,0.03280772388283815,48.52644519940605,-0.0003378501612822937,0.019260766119917463
2025-06-26,50.31999969482422,50.31999969482422,50.319000244140625,50.319000244140625,48.52355247357303,2000,0.0,0.0,0.0,True,0.0002783328682605113,0.0002782941408536411,0.03309518821898805,48.52644519940605,-5.961132782617007e-05,0.019195741438271016
2025-06-27,50.354000091552734,50.354000091552734,50.354000091552734,50.354000091552734,48.55729966448327,20600,0.0,0.0,0.0,True,0.0006954806313619333,0.0006952388967822854,0.03381368591274758,48.55729966448327,0.0,0.019141172323758532
2025-06-30,50.375,50.375,50.375,50.375,48.57755257673934,200,0.0,0.0,0.0,True,0.0004170930508082815,0.0004170060916809568,0.03424488241697232,48.57755257673934,0.0,0.01907891886856602
2025-07-01,50.20500183105469,50.20500183105469,50.20500183105469,50.20500183105469,48.59691659840833,178300,0.19,0.0,0.0,True,0.00039862077527264006,0.0003985413471185078,0.03465715391382318,48.59691659840833,0.0,0.019016971965522707
2025-07-02,50.20500183105469,50.20500183105469,50.20500183105469,50.20500183105469,48.59691659840833,100,0.0,0.0,0.0,True,0.0,0.0,0.03465715391382318,48.59691659840833,0.0,0.018956510076890403
2025-07-03,50.22600173950195,50.22600173950195,50.21500015258789,50.21500015258789,48.60659477781787,100,0.0,0.0,0.0,True,0.00019915212912624547,0.00019913230097347992,0.034863208088940834,48.60659477781787,0.0,0.018894484631043554
2025-07-07,50.2400016784668,50.242000579833984,50.2400016784668,50.242000579833984,48.63272509593865,1600,0.0,0.0,0.0,True,0.0005375879186810817,0.0005374434700628286,0.035419538047096966,48.63272509593865,0.0,0.018837303256467628
2025-07-08,50.2400016784668,50.2400016784668,50.2400016784668,50.2400016784668,48.63079405776668,194900,0.0,0.0,0.0,True,-3.970655907448162e-05,-3.9707347400766274e-05,0.03537842510004263,48.63272509593865,-3.970655907448162e-05,0.018779459809211682
2025-07-09,50.244998931884766,50.275001525878906,50.244998931884766,50.275001525878906,48.66467151712503,1100,0.0,0.0,0.0,True,0.000696625667228723,0.0006963831361976267,0.036099696286262084,48.66467151712503,0.0,0.018728763558040942
2025-07-10,50.290000915527344,50.290000915527344,50.290000915527344,50.290000915527344,48.679188786239344,100,0.0,0.0,0.0,True,0.00029831227997112464,0.00029826779370991264,0.036408777548938565,48.679188786239344,0.0,0.018669242212471095
2025-07-11,50.27000045776367,50.290000915527344,50.27000045776367,50.290000915527344,48.679188786239344,2100,0.0,0.0,0.0,True,0.0,0.0,0.036408777548938565,48.679188786239344,0.0,0.018612263651217265
2025-07-14,50.349998474121094,50.36000061035156,50.31999969482422,50.31999969482422,48.70822715589292,25400,0.0,0.0,0.0,True,0.0005965253402453463,0.0005963474897292805,0.03702702164759919,48.70822715589292,0.0,0.018559480254150797
2025-07-15,50.279998779296875,50.290000915527344,50.25,50.28499984741211,48.67435352795952,18100,0.0,0.0,0.0,True,-0.0006954395573665062,-0.0006956814876272329,0.0363058320346874,48.70822715589292,-0.0006954395573665062,0.01853742235186427
2025-07-16,50.270999908447266,50.31999969482422,50.270999908447266,50.290000915527344,48.679188786239344,2400,0.0,0.0,0.0,True,9.933893168301289e-05,9.933399789808084e-05,0.036408777548938565,48.70822715589292,-0.0005961697099062802,0.01848039842601721
2025-07-17,50.34000015258789,50.349998474121094,50.31100082397461,50.32099914550781,48.709196506403856,5000,0.0,0.0,0.0,True,0.000616438377728068,0.0006162484576366472,0.03704765969443402,48.709196506403856,0.0,0.018429816860667893
2025-07-18,50.349998474121094,50.40999984741211,50.349998474121094,50.38999938964844,48.77598973745951,17000,0.0,0.0,0.0,True,0.0013712653019615217,0.001370325976309068,0.03846972716665342,48.77598973745951,0.0,0.018428165608190317
2025-07-21,50.33000183105469,50.369998931884766,50.33000183105469,50.369998931884766,48.756629547215475,500,0.0,0.0,0.0,True,-0.0003969205001936871,-0.00039699929398602816,0.03805753724311045,48.77598973745951,-0.0003969205001936871,0.018388270725190958
2025-07-22,50.375,50.375,50.375,50.375,48.76146863692025,100,0.0,0.0,0.0,True,9.924988149734304e-05,9.924495655371844e-05,0.03816056433066928,48.77598973745951,-0.00029771001300893385,0.018333140389128925
2025-07-23,50.400001525878906,50.400001525878906,50.37900161743164,50.37900161743164,48.76533837611409,400,0.0,0.0,0.0,True,7.936059560997855e-05,7.935744672450794e-05,0.03824295337139327,48.77598973745951,-0.00021837304384297873,0.01827872784079142
2025-07-24,50.38199996948242,50.38199996948242,50.38199996948242,50.38199996948242,48.768242596221945,100,0.0,0.0,0.0,True,5.9555007810185856e-05,5.9553234481114955e-05,0.0383047859385901,48.77598973745951,-0.00015883104124114755,0.018225051038712716
2025-07-25,50.41999816894531,50.41999816894531,50.41999816894531,50.41999816894531,48.805031938538036,100,0.0,0.0,0.0,True,0.0007543708847721486,0.0007540864900733188,0.03908805283862171,48.805031938538036,0.0,0.018182248361543057
2025-07-28,50.41999816894531,50.439998626708984,50.41999816894531,50.439998626708984,48.82438446593218,400,0.0,0.0,0.0,True,0.0003965272969908007,0.00039644870081850336,0.039500079615549355,48.82438446593218,0.0,0.01812954210127012
2025-07-29,50.45000076293945,50.45000076293945,50.45000076293945,50.45000076293945,48.83407030819161,100,0.0,0.0,0.0,True,0.00019838124669435686,0.0001983615717368889,0.03970629693728234,48.83407030819161,0.0,0.01807617838914768
2025-07-30,50.470001220703125,50.470001220703125,50.470001220703125,50.470001220703125,48.8534266670107,100,0.0,0.0,0.0,True,0.00039636996664271784,0.0003962914328191037,0.040118405287517644,48.8534266670107,0.0,0.018024393561578683
2025-07-31,50.4900016784668,50.4900016784668,50.43000030517578,50.474998474121094,48.85826192529053,3000,0.0,0.0,0.0,True,9.897480299136951e-05,9.896990530871804e-05,0.040221350801768585,48.85826192529053,0.0,0.017972609590004508
2025-08-01,50.2400016784668,50.2400016784668,50.2400016784668,50.2400016784668,48.824254197484066,100,0.2,0.0,0.0,True,-0.0006960486612983541,-0.0006962910156346015,0.03949730612308899,48.85826192529053,-0.0006960486612983541,0.01795510531389355
2025-08-04,50.29499816894531,50.29499816894531,50.29499816894531,50.29499816894531,48.87769874403345,86800,0.0,0.0,0.0,True,0.0010946310891553068,0.0010940324173879577,0.04063517219146462,48.87769874403345,0.0,0.017933943124791955
2025-08-05,50.31999969482422,50.31999969482422,50.29999923706055,50.29999923706055,48.88256465371283,200,0.0,0.0,0.0,True,9.955275727824286e-05,9.954780223135834e-05,0.040738770292177096,48.88256465371283,0.0,0.017883293131064397
2025-08-06,50.279998779296875,50.279998779296875,50.279998779296875,50.279998779296875,48.86312017212003,100,0.0,0.0,0.0,True,-0.00039777948907859795,-0.00039785862432584505,0.040324785755865955,48.88256465371283,-0.00039777948907859795,0.017848018538108305
2025-08-07,50.33000183105469,50.33000183105469,50.31999969482422,50.31999969482422,48.90199380960587,700,0.0,0.0,0.0,True,0.0007955619155901594,0.0007952456239513286,0.0411524285352578,48.90199380960587,0.0,0.01781051731124933
2025-08-08,50.33000183105469,50.33000183105469,50.33000183105469,50.33000183105469,48.91171796611474,100,0.0,0.0,0.0,True,0.00019884989856921997,0.00019883013054867532,0.041359461590067204,48.91171796611474,0.0,0.0177604491922727
2025-08-11,50.34000015258789,50.34000015258789,50.34000015258789,50.34000015258789,48.921434459773735,100,0.0,0.0,0.0,True,0.0001986536981939402,0.00019863396916082414,0.04156633149826128,48.921434459773735,0.0,0.017710801401521474
2025-08-12,50.33000183105469,50.33000183105469,50.33000183105469,50.33000183105469,48.91171796611474,100,0.0,0.0,0.0,True,-0.00019861424274014716,-0.00019863396916086542,0.041359461590067204,48.921434459773735,-0.00019861424274014716,0.017668671332814585
2025-08-13,50.34000015258789,50.34000015258789,50.34000015258789,50.34000015258789,48.921434459773735,100,0.0,0.0,0.0,True,0.0001986536981939402,0.00019863396916082414,0.04156633149826128,48.921434459773735,0.0,0.017619821591667872
2025-08-14,50.345001220703125,50.349998474121094,50.345001220703125,50.349998474121094,48.93114712200778,100,0.0,0.0,0.0,True,0.00019853592482110827,0.00019851621917252896,0.04177311983314791,48.93114712200778,0.0,0.01757137503688023
2025-08-15,50.32500076293945,50.32500076293945,50.32500076293945,50.32500076293945,48.9068558878603,100,0.0,0.0,0.0,True,-0.0004964370462623435,-0.0004965603119302453,0.04125594506266239,48.93114712200778,-0.0004964370462623435,0.01754358603074637
2025-08-18,50.37300109863281,50.37300109863281,50.36000061035156,50.36000061035156,48.94086744709171,1100,0.0,0.0,0.0,True,0.0006954354070398683,0.0006951937038899798,0.04198007131464965,48.94086744709171,0.0,0.01750463251094377
2025-08-19,50.3650016784668,50.3650016784668,50.3650016784668,50.3650016784668,48.94573335677109,100,0.0,0.0,0.0,True,9.942426305875607e-05,9.94193207942983e-05,0.042083669415362124,48.94573335677109,0.0,0.017457850347615114
2025-08-20,50.369998931884766,50.369998931884766,50.369998931884766,50.369998931884766,48.950587772175645,1200,0.0,0.0,0.0,True,9.91795417419894e-05,9.917462377641101e-05,0.04218702279615161,48.950587772175645,0.0,0.017411443558737416
2025-08-21,50.41999816894531,50.41999816894531,50.38999938964844,50.38999938964844,48.97002459091856,1100,0.0,0.0,0.0,True,0.0003970701809217214,0.0003969913694192077,0.04260084418584764,48.97002459091856,0.0,0.017366014903601765
2025-08-22,50.400001525878906,50.41999816894531,50.3849983215332,50.40999984741211,48.98945757823654,13200,0.0,0.0,0.0,True,0.00039683433856363415,0.0003967556206421302,0.04301458400223601,48.98945757823654,0.0,0.017320936570983825
2025-08-25,50.400001525878906,50.470001220703125,50.400001525878906,50.45000076293945,49.02833504714733,2000,0.0,0.0,0.0,True,0.0007935884745957633,0.0007932737497592528,0.04384230835493552,49.02833504714733,0.0,0.017287527138749138
2025-08-26,50.45000076293945,50.45000076293945,50.44499969482422,50.44499969482422,49.023465306043,900,0.0,0.0,0.0,True,-9.932503519949343e-05,-9.932996825745559e-05,0.04373862868091538,49.02833504714733,-9.932503519949343e-05,0.01724603370101367
2025-08-27,50.46500015258789,50.46500015258789,50.46500015258789,50.46500015258789,49.042913619060755,100,0.0,0.0,0.0,True,0.0003967143672187756,0.0003966356968799448,0.04415269479053441,49.042913619060755,0.0,0.017201956037387195
2025-08-28,50.44499969482422,50.44499969482422,50.44499969482422,50.44499969482422,49.023465306043,100,0.0,0.0,0.0,True,-0.00039655704734054,-0.000396635696879811,0.0437386286809156,49.042913619060755,-0.00039655704734054,0.01717182522647416
2025-08-29,50.439998626708984,50.459999084472656,50.439998626708984,50.459999084472656,49.038047709381374,600,0.0,0.0,0.0,True,0.00029745762049526725,0.0002974133887484346,0.04404909668982193,49.042913619060755,-9.9217385760908e-05,0.017127494399652804
2025-09-02,50.310001373291016,50.310001373291016,50.310001373291016,50.310001373291016,49.077070772440045,100,0.19,0.0,0.0,True,0.0007957711385644384,0.0007954546805862409,0.04487992082821202,49.077070772440045,0.0,0.01709570708806262
2025-09-03,50.310001373291016,50.310001373291016,50.310001373291016,50.310001373291016,49.077070772440045,100,0.0,0.0,0.0,True,0.0,0.0,0.04487992082821202,49.077070772440045,0.0,0.017053736655670792
2025-09-04,50.349998474121094,50.349998474121094,50.310001373291016,50.310001373291016,49.077070772440045,200,0.0,0.0,0.0,True,0.0,0.0,0.04487992082821202,49.077070772440045,0.0,0.01701207307775065
2025-09-05,50.327999114990234,50.327999114990234,50.30400085449219,50.30400085449219,49.07121635512501,3000,0.0,0.0,0.0,True,-0.00011929027594537178,-0.00011929739159623028,0.04475527681412661,49.077070772440045,-0.00011929027594537178,0.0169732450831985
2025-09-08,50.33000183105469,50.33000183105469,50.33000183105469,50.33000183105469,49.09658421968186,100,0.0,0.0,0.0,True,0.0005169601742345264,0.0005168265963579663,0.04529537368406089,49.09658421968186,0.0,0.0169335887133367
2025-09-09,50.34000015258789,50.3650016784668,50.34000015258789,50.3650016784668,49.13072221593643,100,0.0,0.0,0.0,True,0.000695323244929158,0.0006950816197202838,0.0460221918552004,49.13072221593643,0.0,0.016899300048816998
2025-09-10,50.35499954223633,50.35499954223633,50.35499954223633,50.35499954223633,49.120967408027994,100,0.0,0.0,0.0,True,-0.00019854802592889076,-0.0001985677391975878,0.045814506213929684,49.13072221593643,-0.00019854802592889076,0.016863686391675712
2025-09-11,50.380001068115234,50.380001068115234,50.349998474121094,50.349998474121094,49.116090004073776,200,0.0,0.0,0.0,True,-9.929372753803012e-05,-9.929865748653899e-05,0.04571066339329444,49.13072221593643,-0.00029782203889339165,0.01682554670409967
2025-09-12,50.36000061035156,50.36000061035156,50.36000061035156,50.36000061035156,49.12584481198221,217500,0.0,0.0,0.0,True,0.0001986071755228913,0.0001985874557287586,0.045918349034565153,49.13072221593643,-9.927401296450089e-05,0.016783867625967046
2025-09-15,50.380001068115234,50.380001068115234,50.3650016784668,50.3650016784668,49.13072221593643,200,0.0,0.0,0.0,True,9.928386927260391e-05,9.927894095545394e-05,0.04602219185520062,49.13072221593643,0.0,0.016743030205922955
2025-09-16,50.400001525878906,50.400001525878906,50.367000579833984,50.367000579833984,49.13267241123312,2000,0.0,0.0,0.0,True,3.969400832581904e-05,3.9693220539517415e-05,0.046063712668793055,49.13267241123312,0.0,0.01670315446681251
2025-09-17,50.400001525878906,50.400001525878906,50.38999938964844,50.395999908447266,49.16096365302255,600,0.0,0.0,0.0,True,0.0005758132094388912,0.000575647492624378,0.04666604997246249,49.16096365302255,0.0,0.016667005370027098
2025-09-18,50.40999984741211,50.41999816894531,50.38999938964844,50.395999908447266,49.16096365302255,3300,0.0,0.0,0.0,True,0.0,0.0,0.04666604997246249,49.16096365302255,0.0,0.016628306135295912
2025-09-19,50.41999816894531,50.41999816894531,50.40999984741211,50.40999984741211,49.17461885152437,200,0.0,0.0,0.0,True,0.0002777650698264633,0.0002777265002514773,0.04695677724091807,49.17461885152437,0.0,0.01658821057011007
2025-09-22,50.43000030517578,50.470001220703125,50.41899871826172,50.4379997253418,49.20193307995297,6700,0.0,0.0,0.0,True,0.0005554537903196266,0.0005552995829637675,0.04753831335113734,49.20193307995297,0.0,0.01655235724019222
2025-09-23,50.41999816894531,50.435001373291016,50.41999816894531,50.435001373291016,49.1990097027204,1200,0.0,0.0,0.0,True,-5.941590196911761e-05,-5.9417667163741784e-05,0.04747607291740241,49.20193307995297,-5.941590196911761e-05,0.016515604161345107
2025-09-24,50.439998626708984,50.439998626708984,50.435001373291016,50.435001373291016,49.1990097027204,600,0.0,0.0,0.0,True,0.0,0.0,0.04747607291740241,49.20193307995297,-5.941590196911761e-05,0.016478011456253844
2025-09-25,50.439998626708984,50.45600128173828,50.439998626708984,50.45600128173828,49.219492500473145,100,0.0,0.0,0.0,True,0.00041632540728975265,0.0004162387679133235,0.04791216382008612,49.219492500473145,0.0,0.016440305625014803
2025-09-26,50.44499969482422,50.44499969482422,50.44499969482422,50.44499969482422,49.20875684777894,100,0.0,0.0,0.0,True,-0.0002181179071299999,-0.00021814169830028835,0.04768359541205758,49.219492500473145,-0.0002181179071299999,0.01640844846616033
2025-09-29,50.45000076293945,50.470001220703125,50.45000076293945,50.459999084472656,49.22338905964159,300,0.0,0.0,0.0,True,0.00029734975642470296,0.00029730555674750513,0.04799512387396354,49.22338905964159,0.0,0.01637010505710356
2025-09-30,50.45000076293945,50.459999084472656,50.45000076293945,50.459999084472656,49.22338905964159,800,0.0,0.0,0.0,True,0.0,0.0,0.04799512387396354,49.22338905964159,0.0,0.01633354295439721
2025-10-01,50.29999923706055,50.349998474121094,50.29999923706055,50.314998626708984,49.25766115576921,2600,0.18,0.0,0.0,True,0.0006962563281878165,0.0006960140542005544,0.048724797110870854,49.25766115576921,0.0,0.0163036792308811
2025-10-02,50.29999923706055,50.32500076293945,50.29999923706055,50.32500076293945,49.267446615077205,300,0.0,0.0,0.0,True,0.0001986586264630663,0.00019863889645111368,0.04893313533860266,49.267446615077205,0.0,0.01626591295718345
2025-10-03,50.32899856567383,50.33000183105469,50.310001373291016,50.33000183105469,49.27234700758109,300,0.0,0.0,0.0,True,9.946512028857768e-05,9.94601739614893e-05,0.049037467599083895,49.27234700758109,0.0,0.016228914097457834
2025-10-06,50.380001068115234,50.380001068115234,50.34299850463867,50.34299850463867,49.28506733839648,600,0.0,0.0,0.0,True,0.0002581636879086524,0.00025813036939807145,0.049308290980473624,49.28506733839648,0.0,0.016191700391372167
2025-10-07,50.34000015258789,50.35499954223633,50.34000015258789,50.35499954223633,49.29681831870094,300,0.0,0.0,0.0,True,0.00023842881706492847,0.00023840039743180824,0.04955847631502852,49.29681831870094,0.0,0.016154702368799637
2025-10-08,50.33000183105469,50.35499954223633,50.33000183105469,50.35499954223633,49.29681831870094,400,0.0,0.0,0.0,True,0.0,0.0,0.04955847631502852,49.29681831870094,0.0,0.016119663526107306
2025-10-09,50.36899948120117,50.369998931884766,50.34000015258789,50.369998931884766,49.31150417051281,900,0.0,0.0,0.0,True,0.0002979066867343505,0.00029786232134829474,0.04987114680324156,49.31150417051281,0.0,0.016083369824197415
2025-10-10,50.3380012512207,50.3380012512207,50.3380012512207,50.3380012512207,49.28017844016743,200,0.0,0.0,0.0,True,-0.0006352621132192926,-0.0006354639776912998,0.049204203439915384,49.31150417051281,-0.0006352621132192926,0.016072825301521917
2025-10-13,50.400001525878906,50.400001525878906,50.400001525878906,50.400001525878906,49.34086821128667,100,0.0,0.0,0.0,True,0.0012315249871288625,0.001230767282256422,0.050496324633052314,49.34086821128667,0.0,0.0160728850353841
2025-10-14,50.36000061035156,50.38999938964844,50.36000061035156,50.375,49.31638923731692,5700,0.0,0.0,0.0,True,-0.0004961196439617899,-0.0004962427520315906,0.04997515277049214,49.34086821128667,-0.0004961196439617899,0.01605488840210897
2025-10-15,50.37200164794922,50.38999938964844,50.36000061035156,50.369998931884766,49.31150417051281,3000,0.0,0.0,0.0,True,-9.905564619905327e-05,-9.906055253357799e-05,0.04987114680324156,49.34086821128667,-0.0005951261467089797,0.01602265332848481
2025-10-16,50.380001068115234,50.380001068115234,50.380001068115234,50.380001068115234,49.32129729267069,100,0.0,0.0,0.0,True,0.0001985971087805627,0.00019857739098530958,0.05007964817758892,49.34086821128667,-0.00039664722826060483,0.015987176043305552
2025-10-17,50.38999938964844,50.39099884033203,50.38999938964844,50.39099884033203,49.33205593391455,500,0.0,0.0,0.0,True,0.0002181337846816067,0.0002181099969668036,0.050308706025463,49.34086821128667,-0.00017859996573998949,0.01595192332064644
2025-10-20,50.41999816894531,50.41999816894531,50.41999816894531,50.41999816894531,49.360450624177474,100,0.0,0.0,0.0,True,0.0005755829495726061,0.000575417365241985,0.05091324580843892,49.360450624177474,0.0,0.015921376411066054
2025-10-21,50.41999816894531,50.470001220703125,50.40999984741211,50.439998626708984,49.38002920564334,7000,0.0,0.0,0.0,True,0.0003966451119932213,0.000396566469115642,0.05133008541051787,49.38002920564334,0.0,0.015887683689709074
2025-10-22,50.43000030517578,50.43000030517578,50.43000030517578,50.43000030517578,49.370243746335355,100,0.0,0.0,0.0,True,-0.00019816633293656682,-0.00019818597047869757,0.05112174718278628,49.38002920564334,-0.00019816633293656682,0.015859070090953536
2025-10-23,50.470001220703125,50.470001220703125,50.439998626708984,50.439998626708984,49.38002920564334,400,0.0,0.0,0.0,True,0.00019820561061556496,0.00019818597047867258,0.05133008541051787,49.38002920564334,0.0,0.01582471717424821
2025-10-24,50.4900016784668,50.4900016784668,50.45500183105469,50.45500183105469,49.3947227203051,3000,0.0,0.0,0.0,True,0.0002975598617118713,0.0002975155995564299,0.051642919045346236,49.3947227203051,0.0,0.015790801609157787
2025-10-27,50.5099983215332,50.5099983215332,50.49100112915039,50.49100112915039,49.42996033551871,600,0.0,0.0,0.0,True,0.0007133882583598705,0.0007131339179114257,0.052393148755780494,49.42996033551871,0.0,0.015765310057393966
2025-10-28,50.50699996948242,50.529998779296875,50.505001068115234,50.505001068115234,49.44366917396976,600,0.0,0.0,0.0,True,0.00027733864963686017,0.0002773001983827506,0.0526850180505436,49.44366917396976,0.0,0.015731704425274152
2025-10-29,50.5,50.5099983215332,50.5,50.5099983215332,49.44855807219881,500,0.0,0.0,0.0,True,9.887814376896564e-05,9.887325564752431e-05,0.05278910559110184,49.44855807219881,0.0,0.015698687751658398
2025-10-30,50.50600051879883,50.50600051879883,50.50600051879883,50.50600051879883,49.444650018755524,175400,0.0,0.0,0.0,True,-7.903270784104244e-05,-7.903583109005709e-05,0.05270590081730142,49.44855807219881,-7.903270784104244e-05,0.015668396362343556
2025-10-31,50.49100112915039,50.52000045776367,50.49100112915039,50.52000045776367,49.45835119435669,200,0.0,0.0,0.0,True,0.0002771012757896152,0.00027706289032203735,0.052997606965449195,49.45835119435669,0.0,0.015635427087273803
2025-11-03,50.349998474121094,50.349998474121094,50.34000015258789,50.34000015258789,49.497676939985965,1000,0.22,0.0,0.0,True,0.0007951285208587233,0.0007948125736443834,0.05383487539514342,49.497676939985965,0.0,0.015613815368119134
2025-11-04,50.36000061035156,50.36000061035156,50.334999084472656,50.334999084472656,49.49276505320725,300,0.0,0.0,0.0,True,-9.923469306793997e-05,-9.923961715585705e-05,0.0537302984147392,49.497676939985965,-9.923469306793997e-05,0.01558454761757498
2025-11-05,50.36000061035156,50.369998931884766,50.310001373291016,50.345001220703125,49.502600321039516,96900,0.0,0.0,0.0,True,0.0001987213246561481,0.00019870158218916772,0.05393969709547042,49.502600321039516,0.0,0.015552059166957316
2025-11-06,50.36000061035156,50.36000061035156,50.31999969482422,50.3380012512207,49.495715250414435,5500,0.0,0.0,0.0,True,-0.00013908502948190016,-0.00013909470270155692,0.053793109861627775,49.502600321039516,-0.00013908502948190016,0.01552404884338477
2025-11-07,50.369998931884766,50.439998626708984,50.369998931884766,50.38800048828125,49.544880095300925,3800,0.0,0.0,0.0,True,0.0009933151715810773,0.0009928221605159343,0.05483985854536089,49.544880095300925,0.0,0.015512098703081945
2025-11-10,50.400001525878906,50.400001525878906,50.369998931884766,50.369998931884766,49.52717891205782,1100,0.0,0.0,0.0,True,-0.00035727573079313846,-0.00035733956897271966,0.05446298986402942,49.544880095300925,-0.00035727573079313846,0.015491268508916967
2025-11-11,50.36000061035156,50.36000061035156,50.36000061035156,50.36000061035156,49.517347475650496,800,0.0,0.0,0.0,True,-0.00019850588350245335,-0.0001985255884030815,0.054253672756605864,49.544880095300925,-0.0005557106929610089,0.015465257037107535
2025-11-12,50.375,50.40999984741211,50.375,50.375,49.532098461686424,1100,0.0,0.0,0.0,True,0.0002978953192753764,0.00029785095727468953,0.054567729991048974,49.544880095300925,-0.0002579809172998937,0.015433884825331173
2025-11-13,50.45000076293945,50.45000076293945,50.400001525878906,50.40599822998047,49.56257361569415,82100,0.0,0.0,0.0,True,0.0006152607087965833,0.0006150715135256557,0.055216564080077246,49.56257361569415,0.0,0.015407749310455215
2025-11-14,50.404998779296875,50.41999816894531,50.38999938964844,50.41999816894531,49.57633992551936,3700,0.0,0.0,0.0,True,0.00027775615390668307,0.0002777175868075007,0.055509656974454646,49.57633992551936,0.0,0.015376645537450344
2025-11-17,50.439998626708984,50.439998626708984,50.439998626708984,50.439998626708984,49.596002798334005,300,0.0,0.0,0.0,True,0.0003966180812093878,0.00039653944904882076,0.05592829118930176,49.596002798334005,0.0,0.015346661067504236
2025-11-18,50.41999816894531,50.41999816894531,50.41999816894531,50.41999816894531,49.57633992551936,100,0.0,0.0,0.0,True,-0.00039646083767264084,-0.00039653944904878617,0.055509656974454646,49.596002798334005,-0.00039646083767264084,0.015328275201132807
2025-11-19,50.45000076293945,50.45000076293945,50.43000030517578,50.43000030517578,49.58617519335163,400,0.0,0.0,0.0,True,0.00019838632394075795,0.00019836664797624642,0.05571905565518587,49.596002798334005,-0.00019815316614002487,0.015297598798372081
2025-11-20,50.430999755859375,50.43600082397461,50.430999755859375,50.43600082397461,49.592079419190945,800,0.0,0.0,0.0,True,0.00011906999917399297,0.00011906291090430258,0.05584476012227069,49.596002798334005,-7.910676106326342e-05,0.015267406029567073
2025-11-21,50.470001220703125,50.470001220703125,50.44499969482422,50.44499969482422,49.60092617938756,100,0.0,0.0,0.0,True,0.00017839058777568972,0.000178374678066853,0.056033112889628756,49.60092617938756,0.0,0.01526479169499287
2025-11-24,50.45000076293945,50.5099983215332,50.45000076293945,50.45000076293945,49.60584189759121,42100,0.0,0.0,0.0,True,9.910537125601415e-05,9.910046064315098e-05,0.05613777144334042,49.60584189759121,0.0,0.015263712933433255
2025-11-25,50.48500061035156,50.48500061035156,50.48500061035156,50.48500061035156,49.64025575644178,100,0.0,0.0,0.0,True,0.0006937460898579495,0.0006935055592776903,0.056870462892630425,49.64025575644178,0.0,0.01526965555226592
2025-11-26,50.47999954223633,50.52000045776367,50.47999954223633,50.5099983215332,49.66483817888503,38100,0.0,0.0,0.0,True,0.0004952114381493455,0.0004950888614310343,0.05739383723449709,49.66483817888503,0.0,0.015240429033526905
2025-11-28,50.48500061035156,50.48500061035156,50.48500061035156,50.48500061035156,49.64025575644178,100,0.0,0.0,0.0,True,-0.0004949663251635483,-0.0004950888614309568,0.05687046289263065,49.66483817888503,-0.0004949663251635483,0.015251347311854107
2025-12-01,50.290000915527344,50.31999969482422,50.290000915527344,50.31999969482422,49.69457386787848,700,0.22,0.0,0.0,True,0.0010942351244767057,0.0010936368855924484,0.05802692767514972,49.69457386787848,0.0,0.01526969937309515
2025-12-02,50.30500030517578,50.30500030517578,50.30500030517578,50.30500030517578,49.67976157904345,49100,0.0,0.0,0.0,True,-0.00029806652280417456,-0.00029811095345926275,0.057711565267784426,49.69457386787848,-0.00029806652280417456,0.01527833829843802
2025-12-03,50.34000015258789,50.34000015258789,50.30500030517578,50.310001373291016,49.68470028579678,3500,0.0,0.0,0.0,True,9.941083846531917e-05,9.940589753536893e-05,0.05781671326134208,49.69457386787848,-0.000198685315381808,0.015278520455772132
2025-12-04,50.310001373291016,50.310001373291016,50.290000915527344,50.29999923706055,49.67482287229012,2300,0.0,0.0,0.0,True,-0.00019880191386567603,-0.00019882167758557466,0.05760641727422655,49.69457386787848,-0.0003974477302264301,0.01525192038331504
2025-12-05,50.31999969482422,50.31999969482422,50.30500030517578,50.30500030517578,49.67976157904345,900,0.0,0.0,0.0,True,9.942072196267304e-05,9.941578005024488e-05,0.057711565267784204,49.69457386787848,-0.00029806652280417456,0.015015864056524518
2025-12-08,50.308998107910156,50.308998107910156,50.30500030517578,50.30500030517578,49.67976157904345,600,0.0,0.0,0.0,True,0.0,0.0,0.057711565267784204,49.69457386787848,-0.00029806652280417456,0.014624763083754792
2025-12-09,50.33000183105469,50.33000183105469,50.33000183105469,50.33000183105469,49.70444744996019,900,0.0,0.0,0.0,True,0.000496899947425522,0.00049677653352786,0.05823714208895714,49.70444744996019,0.0,0.01462607540686898
2025-12-10,50.349998474121094,50.349998474121094,50.31999969482422,50.31999969482422,49.69457386787848,200,0.0,0.0,0.0,True,-0.0001986458473690611,-0.0001986655800686554,0.0580269276751495,49.70444744996019,-0.0001986458473690611,0.014622890429067772
2025-12-11,50.36000061035156,50.36000061035156,50.36000061035156,50.36000061035156,49.73407585905521,100,0.0,0.0,0.0,True,0.0007948954604530822,0.0007945796983773719,0.05886794847699561,49.73407585905521,0.0,0.014633176914485136
2025-12-12,50.36199951171875,50.36199951171875,50.36000061035156,50.36000061035156,49.73407585905521,300,0.0,0.0,0.0,True,0.0,0.0,0.05886794847699561,49.73407585905521,0.0,0.014633176914485136
2025-12-15,50.39500045776367,50.39500045776367,50.39500045776367,50.39500045776367,49.76863914347861,100,0.0,0.0,0.0,True,0.0006949618310261307,0.0006947204568769122,0.059603821285284075,49.76863914347861,0.0,0.014639642163976991
2025-12-16,50.400001525878906,50.40999984741211,50.38999938964844,50.38999938964844,49.76370043672528,1000,0.0,0.0,0.0,True,-9.923330913452766e-05,-9.923823308509785e-05,0.05949867329172642,49.76863914347861,-9.923330913452766e-05,0.014641429541329229
2025-12-17,50.150001525878906,50.17499923706055,50.150001525878906,50.17499923706055,49.55137252807617,100,0.0,0.0,0.0,False,-0.004266722667038869,-0.004275851103121105,0.054978086286695094,49.76863914347861,-0.004365532575164033,0.015298621558015434
2025-12-18,50.22999954223633,50.22999954223633,50.20000076293945,50.20000076293945,49.5760612487793,200,0.0,0.0,0.0,False,0.0004982449414319134,0.0004981208586351219,0.05550372378150903,49.76863914347861,-0.0038694627382542812,0.015300435065086078
2025-12-19,50.209999084472656,50.209999084472656,50.209999084472656,50.209999084472656,49.5859375,900,0.0,0.0,0.0,False,0.0001992141160860328,0.0001991942755889698,0.05571399502286778,49.76863914347861,-0.0036710194737673563,0.015299187508683804
2025-12-22,50.20600128173828,50.21500015258789,50.20600128173828,50.21500015258789,49.590877532958984,800,0.0,0.0,0.0,False,9.962568437837938e-05,9.9620722069465e-05,0.05581917125212987,49.76863914347861,-0.003571759517216333,0.014699345849179977
2025-12-23,50.231998443603516,50.231998443603516,50.220001220703125,50.220001220703125,49.59581756591797,200,0.0,0.0,0.0,False,9.961576009009931e-05,9.961079876975122e-05,0.055924347481391745,49.76863914347861,-0.0034724995606653097,0.01400080505645385
2025-12-24,50.23899841308594,50.25,50.23899841308594,50.25,49.62544250488281,200,0.0,0.0,0.0,False,0.0005973273638542054,0.0005971490348747199,0.05655507998830234,49.76863914347861,-0.0028772464158196565,0.014005164991501513
2025-12-26,50.26499938964844,50.26499938964844,50.26499938964844,50.26499938964844,49.640254974365234,400,0.0,0.0,0.0,False,0.00029848538843690875,0.0002984408505357417,0.056870446241757744,49.76863914347861,-0.00257961984339683,0.014004108021207936
2025-12-29,50.29999923706055,50.310001373291016,50.27000045776367,50.29499816894531,49.669883728027344,1300,0.0,0.0,0.0,False,0.0005968694898406124,0.0005966914340938334,0.05750125996583377,49.76863914347861,-0.001984290049936055,0.013917412663770674
2025-12-30,50.29999923706055,50.33000183105469,50.29999923706055,50.30500030517578,49.67975997924805,1800,0.0,0.0,0.0,False,0.0001988378163875204,0.00019881805076896574,0.057711531207192523,49.76863914347861,-0.001785846785449241,0.013916043754883247
2025-12-31,50.275001525878906,50.275001525878906,50.275001525878906,50.275001525878906,49.65013122558594,100,0.0,0.0,0.0,False,-0.0005963948633102012,-0.0005965727774682693,0.057080717483116494,49.76863914347861,-0.002381176578909905,0.013937208223112065
2026-01-02,50.29999923706055,50.32500076293945,50.27000045776367,50.32500076293945,49.69951248168945,900,0.0,0.0,0.0,False,0.000994584603999371,0.0009940903324348917,0.0581320736899098,49.76863914347861,-0.0013889602564753911,0.013959995111894791
2026-01-05,50.32600021362305,50.33000183105469,50.32600021362305,50.33000183105469,49.70444869995117,300,0.0,0.0,0.0,False,9.932126122036422e-05,9.93163291904666e-05,0.05823716870200646,49.76863914347861,-0.0012897769485394894,0.013958950399749696
2026-01-06,50.349998474121094,50.380001068115234,50.349998474121094,50.369998931884766,49.74394989013672,2100,0.0,0.0,0.0,False,0.0007947214227039812,0.0007944057988450871,0.05907817245027558,49.76863914347861,-0.0004960805392069112,0.013962739310560433
2026-01-07,50.3390007019043,50.34000015258789,50.334999084472656,50.334999084472656,49.70938491821289,700,0.0,0.0,0.0,False,-0.0006948578068320943,-0.0006950993324083879,0.058342263714103115,49.76863914347861,-0.0011905936406035877,0.013989820096068065
2026-01-08,50.34600067138672,50.36000061035156,50.34600067138672,50.36000061035156,49.73407745361328,3000,0.0,0.0,0.0,False,0.0004967378985079041,0.0004966145650792323,0.05886798242608249,49.76863914347861,-0.0006944471550787146,0.013991732619279756
2026-01-09,50.380001068115234,50.380001068115234,50.380001068115234,50.380001068115234,49.75382995605469,100,0.0,0.0,0.0,False,0.00039716233722897343,0.0003970834891442191,0.05928852490879977,49.76863914347861,-0.00029756062610486467,0.013991792228447786
2026-01-12,50.369998931884766,50.400001525878906,50.369998931884766,50.38999938964844,49.763702392578125,162200,0.0,0.0,0.0,False,0.00019842565953531732,0.00019840597576793628,0.05949871493299308,49.76863914347861,-9.919401023306129e-05,0.013990390299991
2026-01-13,50.45000076293945,50.45000076293945,50.38999938964844,50.41999816894531,49.79332733154297,14000,0.0,0.0,0.0,False,0.0005953121962496422,0.0005951350682382977,0.06012944743990345,49.79332733154297,0.0,0.013925641074287839
2026-01-14,50.42900085449219,50.45000076293945,50.42900085449219,50.439998626708984,49.81307601928711,500,0.0,0.0,0.0,False,0.00039661313678940324,0.00039653450658909287,0.06054990870545551,49.81307601928711,0.0,0.013925739027971973
2026-01-15,50.43000030517578,50.43000030517578,50.43000030517578,50.43000030517578,49.80320358276367,100,0.0,0.0,0.0,False,-0.00019818965846662984,-0.00019820930063228366,0.06033971868126242,49.81307601928711,-0.00019818965846662984,0.013925410785804034
2026-01-16,50.47999954223633,50.4900016784668,50.43000030517578,50.470001220703125,49.842708587646484,16600,0.0,0.0,0.0,False,0.0007932221632522829,0.0007929077288187334,0.06118080364669698,49.842708587646484,0.0,0.013936988382741478
2026-01-20,50.439998626708984,50.470001220703125,50.439998626708984,50.470001220703125,49.842708587646484,334400,0.0,0.0,0.0,False,0.0,0.0,0.06118080364669698,49.842708587646484,0.0,0.013936988382741478
2026-01-21,50.5,50.5,50.48500061035156,50.48500061035156,49.857521057128906,1200,0.0,0.0,0.0,False,0.0002971842803520808,0.0002971401298508433,0.061496169900152164,49.857521057128906,0.0,0.013935968143177858
2026-01-22,50.5,50.5,50.494998931884766,50.494998931884766,49.86739730834961,500,0.0,0.0,0.0,False,0.00019808949605382153,0.00019806987892018743,0.06170644114151069,49.86739730834961,0.0,0.013934566893353434
2026-01-23,50.5099983215332,50.5099983215332,50.5099983215332,50.5099983215332,49.88220977783203,100,0.0,0.0,0.0,False,0.0002970371481556544,0.00029699304135598467,0.06202180739496588,49.88220977783203,0.0,0.01370885252190405
2026-01-26,50.50899887084961,50.50899887084961,50.505001068115234,50.505001068115234,49.87727355957031,400,0.0,0.0,0.0,False,-9.89574897284351e-05,-9.896238634386229e-05,0.06191671238286922,49.88220977783203,-9.89574897284351e-05,0.013710573036531134
2026-01-27,50.529998779296875,50.54999923706055,50.4900016784668,50.50299835205078,49.87529373168945,311800,0.0,0.0,0.0,False,-3.96939876533553e-05,-3.969477548053128e-05,0.06187456067399899,49.88220977783203,-0.00013864754936443457,0.013711176186164714
2026-01-28,50.54999923706055,50.55500030517578,50.53499984741211,50.55500030517578,49.92665100097656,3300,0.0,0.0,0.0,False,0.0010297136206032231,0.00102918382919076,0.06296798737249709,49.92665100097656,0.0,0.013735676455051396
2026-01-29,50.53499984741211,50.540000915527344,50.529998779296875,50.529998779296875,49.90196228027344,6100,0.0,0.0,0.0,False,-0.0004944998354213803,-0.0004946221407866468,0.062442349877683156,49.92665100097656,-0.0004944998354213803,0.01374933911349116
2026-01-30,50.58000183105469,50.590999603271484,50.58000183105469,50.590999603271484,49.96220016479492,3400,0.0,0.0,0.0,False,0.001207124565225648,0.0012063965761577589,0.06372485013735663,49.96220016479492,0.0,0.013785732630278746
2026-02-02,50.38999938964844,50.400001525878906,50.36000061035156,50.380001068115234,49.96121597290039,1100,0.21,0.0,0.0,False,-1.9698730065575987e-05,-1.9698924088107088e-05,0.06370389610866978,49.96220016479492,-1.9698730065575987e-05,0.013786022904631014
2026-02-03,50.380001068115234,50.380001068115234,50.380001068115234,50.380001068115234,49.96121597290039,1600,0.0,0.0,0.0,False,0.0,0.0,0.06370389610866978,49.96220016479492,-1.9698730065575987e-05,0.013786022904631014
2026-02-04,50.400001525878906,50.400001525878906,50.380001068115234,50.380001068115234,49.96121597290039,1600,0.0,0.0,0.0,False,0.0,0.0,0.06370389610866978,49.96220016479492,-1.9698730065575987e-05,0.01372513851639393
2026-02-05,50.380001068115234,50.380001068115234,50.375,50.375,49.95625305175781,315200,0.0,0.0,0.0,False,-9.93354754470488e-05,-9.934040954214643e-05,0.06359823257641484,49.96220016479492,-0.00011903224872988893,0.013726853174117924
2026-02-06,50.36000061035156,50.3650016784668,50.36000061035156,50.3650016784668,49.94633865356445,300,0.0,0.0,0.0,False,-0.00019846160565895055,-0.0001984813017694018,0.06338714916340171,49.96220016479492,-0.00031747023105765937,0.013730988895503443
2026-02-09,50.38800048828125,50.400001525878906,50.375,50.380001068115234,49.96121597290039,700,0.0,0.0,0.0,False,0.0002978660646004716,0.00029782171131159245,0.06370389610866978,49.96220016479492,-1.9698730065575987e-05,0.013681316540912782
2026-02-10,50.415000915527344,50.415000915527344,50.415000915527344,50.415000915527344,49.99592208862305,100,0.0,0.0,0.0,False,0.0006946611495901589,0.0006944199842127998,0.06444280987996409,49.99592208862305,0.0,0.013690903926605854
2026-02-11,50.42499923706055,50.42499923706055,50.42499923706055,50.42499923706055,50.00584030151367,100,0.0,0.0,0.0,False,0.00019838043736930544,0.00019836076257236023,0.06465397451014265,50.00584030151367,0.0,0.013689678390235509
2026-02-12,50.45000076293945,50.459999084472656,50.435001373291016,50.435001373291016,50.0157585144043,1200,0.0,0.0,0.0,False,0.0001983410903771965,0.0001983214233836028,0.06486513914032144,50.0157585144043,0.0,0.013688441250125898
2026-02-13,50.44599914550781,50.44599914550781,50.435001373291016,50.435001373291016,50.0157585144043,200,0.0,0.0,0.0,False,0.0,0.0,0.06486513914032144,50.0157585144043,0.0,0.013688441250125898
2026-02-17,50.46500015258789,50.46500015258789,50.46500015258789,50.46500015258789,50.04550552368164,347100,0.0,0.0,0.0,False,0.0005947527371552574,0.0005945759418422716,0.06549847059652625,50.04550552368164,0.0,0.013689680256862851
2026-02-18,50.5,50.5099983215332,50.439998626708984,50.48500061035156,50.065338134765625,7500,0.0,0.0,0.0,False,0.00039629155258702475,0.00039621304982900065,0.06592071863971816,50.065338134765625,0.0,0.013689961588558517
2026-02-19,50.5,50.5,50.474998474121094,50.474998474121094,50.055419921875,200,0.0,0.0,0.0,False,-0.00019810538109077402,-0.00019812500655376527,0.06570955400953937,50.065338134765625,-0.00019810538109077402,0.01369414387574437
2026-02-20,50.47999954223633,50.4900016784668,50.47999954223633,50.4900016784668,50.0703010559082,800,0.0,0.0,0.0,False,0.00029729316138848993,0.00029724897853320933,0.06602638217197287,50.0703010559082,0.0,0.013693263087608517
2026-02-23,50.5099983215332,50.51499938964844,50.5099983215332,50.51499938964844,50.095088958740234,600,0.0,0.0,0.0,False,0.0004950619890291552,0.0004949394862719693,0.0665541313130884,50.095088958740234,0.0,0.013695328383137178
2026-02-24,50.51499938964844,50.51499938964844,50.5099983215332,50.51499938964844,50.095088958740234,1100,0.0,0.0,0.0,False,0.0,0.0,0.0665541313130884,50.095088958740234,0.0,0.013693225816489412
2026-02-25,50.52000045776367,50.54999923706055,50.5,50.5,50.08021545410156,3400,0.0,0.0,0.0,False,-0.0002969054441828156,-0.00029694952933050447,0.06623746558498578,50.095088958740234,-0.0002969054441828156,0.013701581212040835
2026-02-26,50.5099983215332,50.5099983215332,50.4900016784668,50.4900016784668,50.0703010559082,200,0.0,0.0,0.0,False,-0.0001979703582235537,-0.00019798995694160745,0.06602638217197265,50.095088958740234,-0.0004948170239291727,0.013705738928163916
2026-02-27,50.52000045776367,50.52000045776367,50.45500183105469,50.45500183105469,50.03559112548828,375700,0.0,0.0,0.0,False,-0.0006932239209259672,-0.0006934643117310971,0.0652873871835129,50.095088958740234,-0.0011876979258577114,0.013732753830158066
2026-03-02,50.279998779296875,50.310001373291016,50.279998779296875,50.297000885009766,50.087371826171875,900,0.21,0.0,0.0,False,0.0010348773646688958,0.0010343422482437068,0.06638982898737633,50.095088958740234,-0.00015404968288834642,0.013752962401151326
2026-03-03,50.310001373291016,50.310001373291016,50.284000396728516,50.284000396728516,50.07442855834961,1000,0.0,0.0,0.0,False,-0.00025841379474222936,-0.000258447189340093,0.06611425914499325,50.095088958740234,-0.0004124236690674632,0.013758492795265753
2026-03-04,50.191001892089844,50.209999084472656,50.191001892089844,50.209999084472656,50.000732421875,343700,0.0,0.0,0.0,False,-0.001471731951743327,-0.0014728160129744699,0.06454522472560043,50.095088958740234,-0.0018835486437193127,0.013856582235850293
2026-03-05,50.25,50.25,50.23500061035156,50.23500061035156,50.025630950927734,2000,0.0,0.0,0.0,False,0.0004979632866706218,0.0004978393440973797,0.0650753291645143,50.095088958740234,-0.0013865232951220108,0.013859113500060218
2026-03-06,50.220001220703125,50.220001220703125,50.16999816894531,50.16999816894531,49.960899353027344,2900,0.0,0.0,0.0,False,-0.0012939686450709198,-0.0012948065453872862,0.06369715508393692,50.095088958740234,-0.0026786978225233904,0.013936160293509709
2026-03-09,50.150001525878906,50.95000076293945,50.150001525878906,50.28900146484375,50.07940673828125,74600,0.0,0.0,0.0,False,0.002372002641836568,0.0023691938842801785,0.06622024754591016,50.095088958740234,-0.00031304905899853797,0.014107126403525764
2026-03-10,50.2400016784668,50.290000915527344,50.2400016784668,50.27000045776367,50.06048583984375,176300,0.0,0.0,0.0,False,-0.0003778179429397843,-0.0003778893341212671,0.06581741040526157,50.095088958740234,-0.0006907487263868584,0.014115581995107998
2026-03-11,50.27000045776367,50.27000045776367,50.26499938964844,50.26499938964844,50.055503845214844,1200,0.0,0.0,0.0,False,-9.951950216469108e-05,-9.952445455892256e-05,0.06571134078717966,50.095088958740234,-0.0007901994855822325,0.014117667910051663
2026-03-12,50.25,50.31999969482422,50.25,50.28499984741211,50.07542037963867,22900,0.0,0.0,0.0,False,0.0003978890010860603,0.00039780986424855656,0.06613537560801164,50.095088958740234,-0.0003926248961801937,0.014118175605249078
2026-03-13,50.27299880981445,50.439998626708984,50.27299880981445,50.29999923706055,50.09035873413086,345100,0.0,0.0,0.0,False,0.0002983171060559897,0.00029827261835551505,0.06645342202792692,50.095088958740234,-9.44249168470801e-05,0.014113455304609644
2026-03-16,50.2599983215332,50.310001373291016,50.2599983215332,50.297000885009766,50.087371826171875,3700,0.0,0.0,0.0,False,-5.9630396636589644e-05,-5.963217459937193e-05,0.066389828987377,50.095088958740234,-0.00015404968288834642,0.014098998084159957
2026-03-17,50.31999969482422,50.33000183105469,50.28799819946289,50.29600143432617,50.08637619018555,1300,0.0,0.0,0.0,False,-1.987798421099196e-05,-1.9878181780738304e-05,0.06636863130719362,50.095088958740234,-0.00017392460490217587,0.014083816075852358
2026-03-18,50.310001373291016,50.33000183105469,50.310001373291016,50.314998626708984,50.10529708862305,10500,0.0,0.0,0.0,False,0.00037776537008094024,0.0003776940347083142,0.06677146844784199,50.10529708862305,0.0,0.014082136234799739
2026-03-19,50.310001373291016,50.310001373291016,50.29999923706055,50.29999923706055,50.09035873413086,180400,0.0,0.0,0.0,False,-0.0002981392259937543,-0.000298183678328335,0.0664534220279267,50.10529708862305,-0.0002981392259937543,0.014089314124404641
2026-03-20,50.33000183105469,50.33000183105469,50.33000183105469,50.33000183105469,50.120235443115234,600,0.0,0.0,0.0,False,0.0005964562790008454,0.0005962784696546198,0.06708951486775727,50.120235443115234,0.0,0.0140939431252879
2026-03-23,50.31999969482422,50.31999969482422,50.31999969482422,50.31999969482422,50.11027526855469,400,0.0,0.0,0.0,False,-0.00019872561396583333,-0.00019874536251706168,0.06687745684875868,50.120235443115234,-0.00019872561396583333,0.014098040072971383
2026-03-24,50.349998474121094,50.375,50.349998474121094,50.375,50.16504669189453,1100,0.0,0.0,0.0,False,0.0010930178101458132,0.0010924209010943868,0.06804357291033747,50.16504669189453,0.0,0.014125618274416538
2026-03-25,50.380001068115234,50.40999984741211,50.380001068115234,50.38999938964844,50.17998504638672,115500,0.0,0.0,0.0,False,0.00029778412415204514,0.00029773979525982185,0.06836161933025275,50.17998504638672,0.0,0.014124650354303318
2026-03-26,50.36000061035156,50.380001068115234,50.36000061035156,50.380001068115234,50.17002868652344,700,0.0,0.0,0.0,False,-0.00019841296991374158,-0.00019843265637113194,0.0681496425284196,50.17998504638672,-0.00019841296991374158,0.014128796467360245
2026-03-27,50.38999938964844,50.38999938964844,50.33000183105469,50.349998474121094,50.1401481628418,300,0.0,0.0,0.0,False,-0.000595585142443178,-0.0005957625737279165,0.06751346847142359,50.17998504638672,-0.0007938799405399211,0.01414956282791929
2026-03-30,50.39500045776367,50.41999816894531,50.36000061035156,50.41999816894531,50.20985794067383,2900,0.0,0.0,0.0,False,0.0013902986007467977,0.0013893330304975452,0.06899763095291767,50.20985794067383,0.0,0.014198833846793778
2026-03-31,50.41999816894531,50.41999816894531,50.380001068115234,50.38600158691406,50.176002502441406,3400,0.0,0.0,0.0,False,-0.000674278709818732,-0.0006745061379470326,0.06827682860951945,50.20985794067383,-0.000674278709818732,0.014189935077588626
2026-04-01,50.150001525878906,50.20000076293945,50.150001525878906,50.17900085449219,50.17900085449219,152900,0.21,0.0,0.0,False,5.9756694460455506e-05,5.975490910031355e-05,0.0683406653015659,50.20985794067383,-0.0006145623080252571,0.01406684704225157
2026-04-02,50.209999084472656,50.209999084472656,50.209999084472656,50.209999084472656,50.209999084472656,200,0.0,0.0,0.0,False,0.0006177530331932246,0.0006175623023338838,0.06900063598803952,50.209999084472656,0.0,0.013485961887883074
2026-04-06,50.224998474121094,50.25,50.224998474121094,50.22700119018555,50.22700119018555,5100,0.0,0.0,0.0,False,0.0003386199168076143,0.00033856259802274123,0.0693626208944651,50.22700119018555,0.0,0.012350737798910872
2026-04-07,50.2400016784668,50.27000045776367,50.20000076293945,50.24800109863281,50.24800109863281,10900,0.0,0.0,0.0,False,0.0004180999850607048,0.0004180126056166653,0.06980972139028552,50.24800109863281,0.0,0.012351351708302226
2026-04-08,50.25,50.29999923706055,50.244998931884766,50.244998931884766,50.244998931884766,7200,0.0,0.0,0.0,False,-5.974698858479677e-05,-5.9748773507215424e-05,0.06974580348107362,50.24800109863281,-5.974698858479677e-05,0.010679304198114505
2026-04-09,50.27000045776367,50.29999923706055,50.25,50.29499816894531,50.29499816894531,2300,0.0,0.0,0.0,False,0.000995108729693328,0.0009946139372223712,0.07081031686867045,50.29499816894531,0.0,0.010426114825971593
2026-04-10,50.29999923706055,50.29999923706055,50.2599983215332,50.284000396728516,50.284000396728516,6700,0.0,0.0,0.0,False,-0.00021866532691494633,-0.00021868923766324167,0.07057616778066844,50.29499816894531,-0.00021866532691494633,0.010377843836856554
2026-04-13,50.31999969482422,50.31999969482422,50.25,50.290000915527344,50.290000915527344,1200,0.0,0.0,0.0,False,0.00011933256605445308,0.00011932544649018413,0.07070392238192635,50.29499816894531,-9.935885475498285e-05,0.010164327886671168
2026-04-14,50.31999969482422,50.34000015258789,50.31999969482422,50.31999969482422,50.31999969482422,200200,0.0,0.0,0.0,False,0.0005965157834708634,0.0005963379386522115,0.07134261417105137,50.31999969482422,0.0,0.010091050028820237
2026-04-15,50.33000183105469,50.33000183105469,50.279998779296875,50.32500076293945,50.32500076293945,217600,0.0,0.0,0.0,False,9.938529701036813e-05,9.938035861893683e-05,0.07144908987496068,50.32500076293945,0.0,0.010071985453776718
2026-04-16,50.349998474121094,50.369998931884766,50.310001373291016,50.345001220703125,50.345001220703125,69700,0.0,0.0,0.0,False,0.00039742588098290454,0.0003973469282353512,0.0718749114734325,50.345001220703125,0.0,0.009715646526621033
2026-04-17,50.380001068115234,50.380001068115234,50.36000061035156,50.36000061035156,50.36000061035156,400,0.0,0.0,0.0,False,0.00029793205451889015,0.00029788768157753084,0.07219425736799501,50.36000061035156,0.0,0.009540970434768386
2026-04-20,50.38999938964844,50.400001525878906,50.369998931884766,50.3849983215332,50.3849983215332,1300,0.0,0.0,0.0,False,0.0004963802795605599,0.0004962571236226921,0.07272647345321048,50.3849983215332,0.0,0.009175351756991598
2026-04-21,50.349998474121094,50.400001525878906,50.349998474121094,50.3849983215332,50.3849983215332,1700,0.0,0.0,0.0,False,0.0,0.0,0.07272647345321048,50.3849983215332,0.0,0.009125048895161459
2026-04-22,50.40999984741211,50.40999984741211,50.380001068115234,50.380001068115234,50.380001068115234,3100,0.0,0.0,0.0,False,-9.918137510056546e-05,-9.918629389838699e-05,0.0726200789664666,50.3849983215332,-9.918137510056546e-05,0.009127992230906821
2026-04-23,50.400001525878906,50.41999816894531,50.39500045776367,50.404998779296875,50.404998779296875,314100,0.0,0.0,0.0,False,0.0004961832205570005,0.0004960601623674092,0.0731522950516823,50.404998779296875,0.0,0.009103320388221285
2026-04-24,50.45000076293945,50.45000076293945,50.41999816894531,50.41999816894531,50.41999816894531,400,0.0,0.0,0.0,False,0.00029757742310665414,0.0002975331557270468,0.07347164094624481,50.41999816894531,0.0,0.009087288700155302