| Date,Open,High,Low,Close,Adj Close,Volume,Dividends,Stock Splits,Capital Gains,Repaired?,daily_return,log_return,cumulative_return,rolling_high_252,drawdown,rolling_vol_252 |
| 2025-02-18,29.770000457763672,29.770000457763672,29.6200008392334,29.672000885009766,29.64921760559082,300,0.0,0.0,0.0,False,,,0.0,29.64921760559082,0.0, |
| 2025-02-19,29.524999618530273,29.6200008392334,29.524999618530273,29.541000366210938,29.51831817626953,700,0.0,0.0,0.0,False,-0.004414937050366108,-0.004424711665094236,-0.004414937050366108,29.64921760559082,-0.004414937050366108, |
| 2025-02-20,29.049999237060547,29.059999465942383,28.84000015258789,28.957000732421875,28.93476676940918,20200,0.0,0.0,0.0,False,-0.019769127881055337,-0.01996715126818264,-0.02409678547628591,29.64921760559082,-0.02409678547628591, |
| 2025-02-21,28.149999618530273,28.149999618530273,28.118999481201172,28.118999481201172,28.097408294677734,800,0.0,0.0,0.0,False,-0.0289395273652846,-0.02936653391252737,-0.05233896325886411,29.64921760559082,-0.05233896325886411, |
| 2025-02-24,28.1299991607666,28.1299991607666,27.954999923706055,27.954999923706055,27.933534622192383,700,0.0,0.0,0.0,False,-0.005832341216908343,-0.005849415740945099,-0.0578660457831075,29.64921760559082,-0.05786604578310761, |
| 2025-02-25,27.8700008392334,27.905000686645508,27.739999771118164,27.905000686645508,27.883573532104492,800,0.0,0.0,0.0,False,-0.0017885702888527089,-0.0017901716904562194,-0.059551118581739115,29.64921760559082,-0.059551118581739226, |
| 2025-02-26,27.905000686645508,27.905000686645508,27.905000686645508,27.905000686645508,27.883573532104492,0,0.0,0.0,0.0,False,0.0,0.0,-0.059551118581739115,29.64921760559082,-0.059551118581739226, |
| 2025-02-27,27.905000686645508,27.905000686645508,27.905000686645508,27.905000686645508,27.883573532104492,0,0.0,0.0,0.0,False,0.0,0.0,-0.059551118581739115,29.64921760559082,-0.059551118581739226, |
| 2025-02-28,27.905000686645508,27.905000686645508,27.905000686645508,27.905000686645508,27.883573532104492,0,0.0,0.0,0.0,False,0.0,0.0,-0.059551118581739115,29.64921760559082,-0.059551118581739226, |
| 2025-03-03,27.905000686645508,27.905000686645508,27.905000686645508,27.905000686645508,27.883573532104492,0,0.0,0.0,0.0,False,0.0,0.0,-0.059551118581739115,29.64921760559082,-0.059551118581739226, |
| 2025-03-04,26.280000686645508,27.059999465942383,26.280000686645508,26.60099983215332,26.58057403564453,2100,0.0,0.0,0.0,False,-0.046730003776586204,-0.04785710357130641,-0.10349829836210067,29.64921760559082,-0.10349829836210078, |
| 2025-03-05,26.60099983215332,26.60099983215332,26.60099983215332,26.60099983215332,26.58057403564453,0,0.0,0.0,0.0,False,0.0,0.0,-0.10349829836210067,29.64921760559082,-0.10349829836210078, |
| 2025-03-06,26.60099983215332,26.60099983215332,26.60099983215332,26.60099983215332,26.58057403564453,0,0.0,0.0,0.0,False,0.0,0.0,-0.10349829836210067,29.64921760559082,-0.10349829836210078, |
| 2025-03-07,25.709999084472656,26.381000518798828,25.709999084472656,26.381000518798828,26.36074447631836,500,0.0,0.0,0.0,False,-0.008270308949362093,-0.008304697689343277,-0.11091264440827497,29.64921760559082,-0.11091264440827497, |
| 2025-03-10,25.790000915527344,25.979999542236328,25.74799919128418,25.74799919128418,25.728229522705078,700,0.0,0.0,0.0,False,-0.02399457853633502,-0.024287137806127023,-0.13224592078768305,29.64921760559082,-0.13224592078768305, |
| 2025-03-11,25.74799919128418,25.74799919128418,25.74799919128418,25.74799919128418,25.728229522705078,0,0.0,0.0,0.0,False,0.0,0.0,-0.13224592078768305,29.64921760559082,-0.13224592078768305, |
| 2025-03-12,25.74799919128418,25.74799919128418,25.74799919128418,25.74799919128418,25.728229522705078,0,0.0,0.0,0.0,False,0.0,0.0,-0.13224592078768305,29.64921760559082,-0.13224592078768305, |
| 2025-03-13,25.329999923706055,25.3439998626709,25.329999923706055,25.3439998626709,25.324539184570312,1000,0.0,0.0,0.0,False,-0.015690560354279737,-0.015814960180907764,-0.1458614685402363,29.64921760559082,-0.1458614685402364, |
| 2025-03-14,25.56999969482422,25.829999923706055,25.56999969482422,25.81999969482422,25.800174713134766,1800,0.0,0.0,0.0,False,0.018781606452852984,0.018607409830674944,-0.12981937478614125,29.64921760559082,-0.12981937478614136, |
| 2025-03-17,26.010000228881836,26.149999618530273,26.010000228881836,26.149999618530273,26.129920959472656,300,0.0,0.0,0.0,False,0.012780775711957348,0.01269979090057069,-0.11869779138639214,29.64921760559082,-0.11869779138639214, |
| 2025-03-18,26.010000228881836,26.010000228881836,25.920000076293945,25.920000076293945,25.90009880065918,300,0.0,0.0,0.0,False,-0.008795363720002447,-0.008834271236660956,-0.1264491648583903,29.64921760559082,-0.1264491648583903,0.23241039997773277 |
| 2025-03-19,26.170000076293945,26.420000076293945,26.170000076293945,26.40999984741211,26.389720916748047,400,0.0,0.0,0.0,False,0.01890425669250373,0.018727791722719427,-0.10993533563692226,29.64921760559082,-0.10993533563692237,0.24318670208800786 |
| 2025-03-20,26.510000228881836,26.510000228881836,26.290000915527344,26.290000915527344,26.26981544494629,1000,0.0,0.0,0.0,False,-0.004543643041168388,-0.00455399676152128,-0.1139794717553454,29.64921760559082,-0.11397947175534551,0.2373443301043659 |
| 2025-03-21,26.3700008392334,26.3700008392334,26.040000915527344,26.1200008392334,26.099945068359375,700,0.0,0.0,0.0,False,-0.006466371145351646,-0.006487368690807241,-0.1197088093333758,29.64921760559082,-0.11970880933337591,0.23191542408581753 |
| 2025-03-24,26.700000762939453,26.8700008392334,26.700000762939453,26.8700008392334,26.849369049072266,300,0.0,0.0,0.0,False,0.028713622911850756,0.028309111909439036,-0.09443246003195027,29.64921760559082,-0.09443246003195038,0.2523554594602575 |
| 2025-03-25,26.8700008392334,26.8700008392334,26.8700008392334,26.8700008392334,26.849369049072266,0,0.0,0.0,0.0,False,0.0,0.0,-0.09443246003195027,29.64921760559082,-0.09443246003195038,0.24736869870619085 |
| 2025-03-26,26.829999923706055,26.829999923706055,26.5,26.5,26.479652404785156,1300,0.0,0.0,0.0,False,-0.013770031005621908,-0.013865717300169401,-0.10690215313499507,29.64921760559082,-0.10690215313499518,0.24433361044499213 |
| 2025-03-27,26.25,26.59000015258789,26.25,26.389999389648438,26.369735717773438,700,0.0,0.0,0.0,False,-0.0041509867777514975,-0.004159626039294704,-0.11060939048856999,29.64921760559082,-0.1106093904885701,0.2395889207796608 |
| 2025-03-28,26.219999313354492,26.219999313354492,25.8799991607666,25.8799991607666,25.86012840270996,200,0.0,0.0,0.0,False,-0.019325461601801264,-0.01951463960245396,-0.12779727456168577,29.64921760559082,-0.12779727456168588,0.23943690350584165 |
| 2025-03-31,25.8799991607666,25.8799991607666,25.8799991607666,25.8799991607666,25.86012840270996,0,0.0,0.0,0.0,False,0.0,0.0,-0.12779727456168577,29.64921760559082,-0.12779727456168588,0.23554082463544443 |
| 2025-04-01,26.31999969482422,26.579999923706055,26.31999969482422,26.579999923706055,26.55959129333496,200,0.0,0.0,0.0,False,0.02704792798135136,0.02668859780429451,-0.10420599805889186,29.64921760559082,-0.10420599805889186,0.2489537245897688 |
| 2025-04-02,26.450000762939453,27.009000778198242,26.450000762939453,27.009000778198242,26.988262176513672,100,0.0,0.0,0.0,False,0.016139965349778684,0.01601110083913343,-0.08974791390702275,29.64921760559082,-0.08974791390702275,0.25111945291742443 |
| 2025-04-03,25.110000610351562,25.454999923706055,25.110000610351562,25.139999389648438,25.120697021484375,500,0.0,0.0,0.0,False,-0.06919916305891427,-0.071709948391227,-0.15273659643728754,29.64921760559082,-0.15273659643728754,0.3092486746326225 |
| 2025-04-04,24.030000686645508,24.219999313354492,23.860000610351562,24.149999618530273,24.13145637512207,700,0.0,0.0,0.0,False,-0.039379506289823896,-0.04017585569814433,-0.18610141096702293,29.64921760559082,-0.18610141096702293,0.31887809511358683 |
| 2025-04-07,24.351999282836914,24.351999282836914,23.957000732421875,23.957000732421875,23.93860626220703,400,0.0,0.0,0.0,False,-0.007991648324792155,-0.00802375270527681,-0.19260580226261903,29.64921760559082,-0.19260580226261903,0.3140552707776734 |
| 2025-04-08,23.6299991607666,23.6299991607666,23.239999771118164,23.239999771118164,23.22215461730957,200,0.0,0.0,0.0,False,-0.029928711682290166,-0.030385717074153853,-0.2167700704206551,29.64921760559082,-0.2167700704206551,0.3159513462690553 |
| 2025-04-09,23.5,25.520000457763672,23.5,25.3799991607666,25.360511779785156,500,0.0,0.0,0.0,False,0.09208263392069904,0.08808654654827748,-0.1446481955394654,29.64921760559082,-0.1446481955394655,0.4066480894906426 |
| 2025-04-10,24.540000915527344,24.600000381469727,24.280000686645508,24.440000534057617,24.421234130859375,1300,0.0,0.0,0.0,False,-0.03703701475277321,-0.0377403048414964,-0.17632787294008145,29.64921760559082,-0.17632787294008145,0.4101173706531636 |
| 2025-04-11,24.290000915527344,24.770000457763672,24.260000228881836,24.770000457763672,24.7509822845459,3500,0.0,0.0,0.0,False,0.01350251801033453,0.013412171376821054,-0.1652062252098444,29.64921760559082,-0.1652062252098444,0.40730575359771937 |
| 2025-04-14,25.0,25.10099983215332,25.0,25.10099983215332,25.08172607421875,100,0.0,0.0,0.0,False,0.013362855092800219,0.013274359640917225,-0.15405099696495184,29.64921760559082,-0.15405099696495195,0.40444555244664504 |
| 2025-04-15,25.198999404907227,25.198999404907227,25.198999404907227,25.198999404907227,25.179651260375977,0,0.0,0.0,0.0,False,0.0039042443038990182,0.0038966425218255373,-0.15074820538846323,29.64921760559082,-0.15074820538846323,0.399715199045879 |
| 2025-04-16,24.18000030517578,24.909000396728516,24.18000030517578,24.909000396728516,24.889875411987305,300,0.0,0.0,0.0,False,-0.011508334463896208,-0.011575067832297125,-0.16052167908491688,29.64921760559082,-0.16052167908491677,0.39515312793618057 |
| 2025-04-17,25.066999435424805,25.066999435424805,25.066999435424805,25.066999435424805,25.047752380371094,100,0.0,0.0,0.0,False,0.006343019632302216,0.006322987348760554,-0.1551968516144604,29.64921760559082,-0.1551968516144604,0.3911192982097427 |
| 2025-04-21,25.079999923706055,25.079999923706055,24.527000427246094,24.527000427246094,24.508167266845703,700,0.0,0.0,0.0,False,-0.02154225677942434,-0.021777678341086015,-0.17339581796504777,29.64921760559082,-0.17339581796504788,0.3888379036937205 |
| 2025-04-22,25.190000534057617,25.198999404907227,25.190000534057617,25.198999404907227,25.179651260375977,100,0.0,0.0,0.0,False,0.027398376476671427,0.02702975882462266,-0.15074820538846312,29.64921760559082,-0.15074820538846323,0.39162631496153205 |
| 2025-04-23,26.09000015258789,26.09000015258789,25.510000228881836,25.510000228881836,25.490413665771484,200,0.0,0.0,0.0,False,0.012341807365876534,0.01226626815323289,-0.14026690333424263,29.64921760559082,-0.14026690333424274,0.3889411243586984 |
| 2025-04-24,25.559999465942383,25.989999771118164,25.559999465942383,25.989999771118164,25.970043182373047,300,0.0,0.0,0.0,False,0.01881607426581744,0.01864124164477044,-0.12409010153859856,29.64921760559082,-0.12409010153859867,0.38798912795547125 |
| 2025-04-25,25.899999618530273,26.007999420166016,25.899999618530273,26.007999420166016,25.98802947998047,100,0.0,0.0,0.0,False,0.0006925786561506886,0.0006923389342310151,-0.12348346503821306,29.64921760559082,-0.12348346503821328,0.38382376032183757 |
| 2025-04-28,26.149999618530273,26.149999618530273,25.90999984741211,26.040000915527344,26.02000617980957,3400,0.0,0.0,0.0,False,0.0012304395704081372,0.0012296832000217163,-0.12240496440947901,29.64921760559082,-0.12240496440947923,0.37981559730814646 |
| 2025-04-29,25.899999618530273,26.260000228881836,25.899999618530273,26.209999084472656,26.18987464904785,4500,0.0,0.0,0.0,False,0.006528379281096841,0.0065071617072601975,-0.11667569116193643,29.64921760559082,-0.11667569116193666,0.3763880204044552 |
| 2025-04-30,25.809999465942383,26.200000762939453,25.809999465942383,26.200000762939453,26.17988395690918,3300,0.0,0.0,0.0,False,-0.0003814715523671186,-0.00038154433114902974,-0.11701265425727247,29.64921760559082,-0.1170126542572727,0.37255127335276517 |
| 2025-05-01,26.110000610351562,26.489999771118164,26.110000610351562,26.219999313354492,26.199867248535156,500,0.0,0.0,0.0,False,0.0007633071123946955,0.0007630159416798101,-0.11633866373611257,29.64921760559082,-0.11633866373611279,0.36886646351777086 |
| 2025-05-02,26.030000686645508,26.940000534057617,26.030000686645508,26.940000534057617,26.919315338134766,5300,0.0,0.0,0.0,False,0.027459989883721114,0.027089727344182753,-0.0920733323816707,29.64921760559082,-0.09207333238167104,0.37100683160188397 |
| 2025-05-05,26.84000015258789,26.84000015258789,26.719999313354492,26.719999313354492,26.69948387145996,200,0.0,0.0,0.0,False,-0.008166309726435839,-0.008199836686160084,-0.09948774275833272,29.64921760559082,-0.09948774275833305,0.3677019037295081 |
| 2025-05-06,26.530000686645508,26.65999984741211,26.530000686645508,26.579999923706055,26.55959129333496,4300,0.0,0.0,0.0,False,-0.005239523685120262,-0.005253298124745762,-0.10420599805889152,29.64921760559082,-0.10420599805889186,0.3642961351843282 |
| 2025-05-07,26.700000762939453,26.700000762939453,26.610000610351562,26.6200008392334,26.59956169128418,300,0.0,0.0,0.0,False,0.0015049327193241702,0.0015038014429336667,-0.10285788835559606,29.64921760559082,-0.10285788835559628,0.3609757045095298 |
| 2025-05-08,26.84000015258789,27.260000228881836,26.799999237060547,27.110000610351562,27.08918571472168,6700,0.0,0.0,0.0,False,0.018407221484327385,0.018239859245666644,-0.0863439948036403,29.64921760559082,-0.08634399480364052,0.3602181765043293 |
| 2025-05-09,27.1200008392334,27.1200008392334,26.8700008392334,27.0,26.97926902770996,23200,0.0,0.0,0.0,False,-0.00405758549442059,-0.004065839830458653,-0.09005123215721533,29.64921760559082,-0.09005123215721544,0.3570325187448691 |
| 2025-05-12,27.93000030517578,27.93000030517578,27.510000228881836,27.70400047302246,27.682727813720703,50700,0.0,0.0,0.0,False,0.02607404912595035,0.025739916781636812,-0.06632518328238457,29.64921760559082,-0.06632518328238468,0.35849288170483534 |
| 2025-05-13,27.75,28.010000228881836,27.75,27.947999954223633,27.92654037475586,5600,0.0,0.0,0.0,False,0.008807389310612423,0.008768830493661721,-0.05810194568203786,29.64921760559082,-0.05810194568203797,0.3559586912471419 |
| 2025-05-14,27.8700008392334,27.8700008392334,27.760000228881836,27.77199935913086,27.750675201416016,600,0.0,0.0,0.0,False,-0.006297420696579237,-0.006317333092134182,-0.06403347398336756,29.64921760559082,-0.06403347398336756,0.35311106312759566 |
| 2025-05-15,27.81999969482422,27.92300033569336,27.81999969482422,27.92300033569336,27.901559829711914,100,0.0,0.0,0.0,False,0.0054371516080515825,0.005422423660517386,-0.05894448208135372,29.64921760559082,-0.05894448208135372,0.3503899769724615 |
| 2025-05-16,27.940000534057617,28.139999389648438,27.93000030517578,28.139999389648438,28.118392944335938,600,0.0,0.0,0.0,False,0.007771361742762606,0.007741320252903865,-0.0516311992315851,29.64921760559082,-0.05163119923158521,0.34793116515019834 |
| 2025-05-19,27.950000762939453,28.170000076293945,27.93000030517578,28.160999298095703,28.139375686645508,28700,0.0,0.0,0.0,False,0.0007462283620229826,0.0007459500720754674,-0.050923499534794026,29.64921760559082,-0.050923499534794026,0.3451246728297383 |
| 2025-05-20,28.079999923706055,28.219999313354492,28.079999923706055,28.18899917602539,28.167354583740234,93800,0.0,0.0,0.0,False,0.0009942970095104808,0.0009938030236575739,-0.049979835608584766,29.64921760559082,-0.049979835608584766,0.3423892088858309 |
| 2025-05-21,27.959999084472656,27.959999084472656,27.524999618530273,27.524999618530273,27.503864288330078,53300,0.0,0.0,0.0,False,-0.02355529318302263,-0.023837154111934912,-0.07235783911060789,29.64921760559082,-0.07235783911060789,0.342704503429542 |
| 2025-05-22,27.469999313354492,27.56999969482422,27.434999465942383,27.434999465942383,27.4139347076416,89900,0.0,0.0,0.0,False,-0.0032697071126340793,-0.0032750642857139853,-0.07539095728204714,29.64921760559082,-0.07539095728204714,0.3400889173735769 |
| 2025-05-23,27.270000457763672,27.440000534057617,27.270000457763672,27.413999557495117,27.3929500579834,85300,0.0,0.0,0.0,False,-0.0007654738322679933,-0.0007657669569576691,-0.07609872130932605,29.64921760559082,-0.07609872130932616,0.33750286776366556 |
| 2025-05-27,27.579999923706055,27.959999084472656,27.579999923706055,27.959999084472656,27.93852996826172,69300,0.0,0.0,0.0,False,0.019916800093581655,0.01972105543358153,-0.05769756423543937,29.64921760559082,-0.05769756423543959,0.33737680629385275 |
| 2025-05-28,27.84000015258789,27.8799991607666,27.648000717163086,27.648000717163086,27.626771926879883,3400,0.0,0.0,0.0,False,-0.011158713136875664,-0.011221438636728644,-0.06821244680431526,29.64921760559082,-0.06821244680431549,0.3354882926177636 |
| 2025-05-29,27.600000381469727,27.71500015258789,27.600000381469727,27.71500015258789,27.6937198638916,70100,0.0,0.0,0.0,False,0.0024232992978301393,0.0024203678429932057,-0.06595444668092931,29.64921760559082,-0.06595444668092965,0.33310464747405594 |
| 2025-05-30,27.469999313354492,27.847999572753906,27.469999313354492,27.847999572753906,27.826616287231445,53200,0.0,0.0,0.0,False,0.00479879279464801,0.004787315292628008,-0.06147215560978869,29.64921760559082,-0.061472155609789025,0.330882440797347 |
| 2025-06-02,27.479999542236328,27.729999542236328,27.469999313354492,27.729999542236328,27.708707809448242,96800,0.0,0.0,0.0,False,-0.004237255315778565,-0.004246257921978211,-0.06544893770743732,29.64921760559082,-0.06544893770743765,0.32861141289241386 |
| 2025-06-03,27.709999084472656,27.961999893188477,27.709999084472656,27.961999893188477,27.94053077697754,1400,0.0,0.0,0.0,False,0.00836643011733118,0.008331625532881155,-0.05763008155368898,29.64921760559082,-0.057630081553689316,0.32675873251888116 |
| 2025-06-04,28.170000076293945,28.170000076293945,28.033000946044922,28.033000946044922,28.011476516723633,100,0.0,0.0,0.0,False,0.0025391693634020385,0.0025359511195003873,-0.05523724472777847,29.64921760559082,-0.0552372447277788,0.3245648029880516 |
| 2025-06-05,27.940000534057617,28.110000610351562,27.940000534057617,28.023000717163086,28.001483917236328,2700,0.0,0.0,0.0,False,-0.0003567323372382081,-0.00035679598135481683,-0.05557427215360233,29.64921760559082,-0.055574272153602666,0.3223645586609063 |
| 2025-06-06,28.31999969482422,28.322999954223633,28.280000686645508,28.322999954223633,28.301252365112305,5200,0.0,0.0,0.0,False,0.010705448638436366,0.010648551039164239,-0.04546377103132482,29.64921760559082,-0.04546377103132515,0.32086461898786794 |
| 2025-06-09,28.440000534057617,28.53499984741211,28.3799991607666,28.466999053955078,28.445140838623047,33900,0.0,0.0,0.0,False,0.005084173366409761,0.00507129259726149,-0.04061074335872905,29.64921760559082,-0.040610743358729495,0.31890168616740106 |
| 2025-06-10,28.40999984741211,28.450000762939453,28.350000381469727,28.375999450683594,28.354211807250977,5500,0.0,0.0,0.0,False,-0.0031966454969561964,-0.0032017656826969416,-0.04367757070579947,29.64921760559082,-0.04367757070580003,0.31686573222434633 |
| 2025-06-11,28.530000686645508,28.530000686645508,28.277999877929688,28.277999877929688,28.25628662109375,400,0.0,0.0,0.0,False,-0.003453638098738665,-0.0034596156736859027,-0.04698036228228819,29.64921760559082,-0.046980362282288746,0.31487595008401825 |
| 2025-06-12,28.13599967956543,28.13599967956543,28.13599967956543,28.13599967956543,28.114397048950195,100,0.0,0.0,0.0,False,-0.005021522256135058,-0.005034172465660872,-0.0517659716036214,29.64921760559082,-0.05176597160362206,0.3129834913053117 |
| 2025-06-13,27.770000457763672,27.790000915527344,27.6200008392334,27.64299964904785,27.621774673461914,400,0.0,0.0,0.0,False,-0.017522067950828668,-0.01767739650962834,-0.06838099268247078,29.64921760559082,-0.06838099268247133,0.31247155394621484 |
| 2025-06-16,27.98699951171875,27.98699951171875,27.98699951171875,27.98699951171875,27.96550941467285,0,0.0,0.0,0.0,False,0.012444339484862565,0.012367545139183377,-0.056787609484860835,29.64921760559082,-0.05678760948486139,0.3113883470670773 |
| 2025-06-17,27.780000686645508,27.79400062561035,27.780000686645508,27.79400062561035,27.772659301757812,100,0.0,0.0,0.0,False,-0.006895998569361073,-0.006919885848599428,-0.06329200078045683,29.64921760559082,-0.06329200078045749,0.30968293815247533 |
| 2025-06-18,28.030000686645508,28.030000686645508,27.90999984741211,27.90999984741211,27.888568878173828,100,0.0,0.0,0.0,False,0.004173513784064609,0.004164828831538853,-0.05938263703407043,29.64921760559082,-0.059382637034071206,0.30792276165051047 |
| 2025-06-20,27.719999313354492,27.719999313354492,27.719999313354492,27.719999313354492,27.698715209960938,200,0.0,0.0,0.0,False,-0.006807580160969606,-0.006830857436220425,-0.06578596513326085,29.64921760559082,-0.06578596513326163,0.3062743720773538 |
| 2025-06-23,26.989999771118164,28.121000289916992,26.989999771118164,28.121000289916992,28.099409103393555,4900,0.0,0.0,0.0,False,0.014466154491112215,0.014362517963896728,-0.05227148057711328,29.64921760559082,-0.05227148057711395,0.3055602480344853 |
| 2025-06-24,28.427000045776367,28.454999923706055,28.427000045776367,28.454999923706055,28.433151245117188,800,0.0,0.0,0.0,False,0.011877194303111738,0.01180721399897316,-0.04101512480532721,29.64921760559082,-0.041015124805327874,0.30450119315954816 |
| 2025-06-25,29.030000686645508,29.030000686645508,28.079999923706055,28.079999923706055,28.058439254760742,300,0.0,0.0,0.0,False,-0.013178700704896129,-0.01326631035323965,-0.053653299456039916,29.64921760559082,-0.05365329945604069,0.30352951671828354 |
| 2025-06-26,28.1299991607666,28.386999130249023,28.1299991607666,28.386999130249023,28.365201950073242,12600,0.0,0.0,0.0,False,0.010932992121450713,0.010873659030175422,-0.04330689843483193,29.64921760559082,-0.04330689843483282,0.30240683177350947 |
| 2025-06-27,28.469999313354492,28.479999542236328,28.4060001373291,28.4060001373291,28.38418960571289,5100,0.0,0.0,0.0,False,0.0006693996282158832,0.0006691756802196527,-0.04266648842832754,29.64921760559082,-0.04266648842832832,0.3007076633736053 |
| 2025-06-30,28.3700008392334,28.524999618530273,28.3700008392334,28.450000762939453,28.42815589904785,40900,0.0,0.0,0.0,False,0.0015489712387670718,0.0015477728202021226,-0.04118360635299512,29.64921760559082,-0.041183606352995894,0.2990483605244314 |
| 2025-07-01,28.469999313354492,28.68199920654297,28.469999313354492,28.68199920654297,28.659976959228516,20100,0.0,0.0,0.0,False,0.008154628847677925,0.008121559518950388,-0.03336481452973472,29.64921760559082,-0.0333648145297355,0.29772870859083267 |
| 2025-07-02,28.6299991607666,28.937999725341797,28.6299991607666,28.937999725341797,28.915781021118164,27100,0.0,0.0,0.0,False,0.008925480374724515,0.008885883713164797,-0.024737131152301695,29.64921760559082,-0.02473713115230247,0.29648660525700865 |
| 2025-07-03,29.139999389648438,29.209999084472656,29.139999389648438,29.201000213623047,29.178579330444336,76200,0.0,0.0,0.0,False,0.009088404326144328,0.009047353317520814,-0.01587354787593831,29.64921760559082,-0.015873547875939198,0.2952715890711462 |
| 2025-07-07,29.09000015258789,29.09000015258789,28.809999465942383,28.809999465942383,28.787878036499023,26100,0.0,0.0,0.0,False,-0.013390003999874778,-0.013480458468038404,-0.02905100500626212,29.64921760559082,-0.029051005006262898,0.29450538345507593 |
| 2025-07-08,29.229999542236328,29.229999542236328,28.899999618530273,29.010000228881836,28.98772621154785,3300,0.0,0.0,0.0,False,0.006942094682888644,0.006918109285547343,-0.02231058515076001,29.64921760559082,-0.022310585150760787,0.2931759262778328 |
| 2025-07-09,29.225000381469727,29.225000381469727,29.225000381469727,29.225000381469727,29.202560424804688,100,0.0,0.0,0.0,False,0.00741121299714953,0.0073838848979520255,-0.015064720652253838,29.64921760559082,-0.015064720652254504,0.29189394109724476 |
| 2025-07-10,29.25,29.3700008392334,29.25,29.291000366210938,29.268510818481445,1700,0.0,0.0,0.0,False,0.0022583770983566342,0.0022558307977481413,-0.012840365374011342,29.64921760559082,-0.012840365374012008,0.2904078136189185 |
| 2025-07-11,28.913999557495117,28.913999557495117,28.913999557495117,28.913999557495117,28.89179801940918,100,0.0,0.0,0.0,False,-0.01287092470842055,-0.01295447272760116,-0.025546022706474436,29.64921760559082,-0.02554602270647499,0.28965492072566795 |
| 2025-07-14,29.054000854492188,29.054000854492188,29.054000854492188,29.054000854492188,29.031692504882812,100,0.0,0.0,0.0,False,0.004842013826195757,0.004830328980857284,-0.020827703075427695,29.64921760559082,-0.02082770307542836,0.2882949482961518 |
| 2025-07-15,28.5049991607666,28.5049991607666,28.420000076293945,28.420000076293945,28.398178100585938,200,0.0,0.0,0.0,False,-0.021821476794379957,-0.02206308654049653,-0.04219468863046694,29.64921760559082,-0.0421946886304676,0.2889043395156793 |
| 2025-07-16,28.621999740600586,28.621999740600586,28.621999740600586,28.621999740600586,28.60002326965332,0,0.0,0.0,0.0,False,0.0071076802304870235,0.007082539728164964,-0.0353869147541902,29.64921760559082,-0.03538691475419098,0.28770394390022075 |
| 2025-07-17,28.860000610351562,28.959999084472656,28.860000610351562,28.93000030517578,28.907787322998047,400,0.0,0.0,0.0,False,0.010760972130791524,0.010703484914690099,-0.025006740226863222,29.64921760559082,-0.025006740226864,0.28680223517993797 |
| 2025-07-18,28.8700008392334,28.899999618530273,28.829999923706055,28.860000610351562,28.837841033935547,1200,0.0,0.0,0.0,False,-0.0024196348299149184,-0.002422566876880196,-0.02736586787714257,29.64921760559082,-0.027365867877143457,0.285429735145106 |
| 2025-07-21,29.020000457763672,29.0310001373291,28.809999465942383,28.809999465942383,28.787878036499023,900,0.0,0.0,0.0,False,-0.001732549859669752,-0.001734052459981989,-0.02905100500626201,29.64921760559082,-0.029051005006262898,0.28406532101922793 |
| 2025-07-22,29.020999908447266,29.020999908447266,29.020999908447266,29.020999908447266,28.998716354370117,0,0.0,0.0,0.0,False,0.007323857548784174,0.007297168336854565,-0.02193991287979269,29.64921760559082,-0.021939912879793577,0.28294245084359065 |
| 2025-07-23,29.190000534057617,29.190000534057617,29.059999465942383,29.14699935913086,29.12462043762207,200,0.0,0.0,0.0,False,0.004341712292136757,0.004332314251894785,-0.01769345737709449,29.64921760559082,-0.01769345737709549,0.28168538661741127 |
| 2025-07-24,28.920000076293945,28.920000076293945,28.79400062561035,28.79400062561035,28.771892547607422,400,0.0,0.0,0.0,False,-0.012110986674319313,-0.012184922234889746,-0.029590158824897128,29.64921760559082,-0.029590158824898127,0.2809745486286615 |
| 2025-07-25,28.5,28.98200035095215,28.5,28.98200035095215,28.959747314453125,500,0.0,0.0,0.0,False,0.006529107062904105,0.006507884768387066,-0.023254249076969158,29.64921760559082,-0.023254249076970046,0.2798535826023876 |
| 2025-07-28,29.139999389648438,29.139999389648438,29.09600067138672,29.09600067138672,29.073659896850586,100,0.0,0.0,0.0,False,0.003933479845682486,0.00392576394078674,-0.019412239351357385,29.64921760559082,-0.019412239351358274,0.2786325421858635 |
| 2025-07-29,29.229999542236328,29.229999542236328,28.93000030517578,28.93000030517578,28.907787322998047,4600,0.0,0.0,0.0,False,-0.0057052526046267316,-0.005721589726171298,-0.02500674022686311,29.64921760559082,-0.025006740226864,0.27749510437612374 |
| 2025-07-30,29.139999389648438,29.28499984741211,29.02899932861328,29.02899932861328,29.006710052490234,600,0.0,0.0,0.0,False,0.003422009730004172,0.003416167977936149,-0.02167030380523094,29.64921760559082,-0.02167030380523194,0.2762921619644563 |
| 2025-07-31,28.950000762939453,28.950000762939453,28.520000457763672,28.520000457763672,28.49810218811035,700,0.0,0.0,0.0,False,-0.017534145149846747,-0.017689689175809178,-0.03882447870271544,29.64921760559082,-0.03882447870271655,0.2762929819721036 |
| 2025-08-01,28.1200008392334,28.364999771118164,28.1200008392334,28.308000564575195,28.286264419555664,1200,0.0,0.0,0.0,False,-0.007433399149051723,-0.007461164540235307,-0.04596928000481604,29.64921760559082,-0.04596928000481704,0.2752778410292173 |
| 2025-08-04,28.350000381469727,28.71500015258789,28.350000381469727,28.71500015258789,28.692951202392578,500,0.0,0.0,0.0,False,0.014377535923610685,0.014275159269901161,-0.03225266905585711,29.64921760559082,-0.03225266905585811,0.274923529335219 |
| 2025-08-05,28.56999969482422,28.639999389648438,28.56999969482422,28.607999801635742,28.58603286743164,400,0.0,0.0,0.0,False,-0.0037262927123377088,-0.003733252636215405,-0.03585877888253852,29.64921760559082,-0.03585877888253952,0.273776719997489 |
| 2025-08-06,28.309999465942383,28.309999465942383,28.260000228881836,28.283000946044922,28.26128387451172,200,0.0,0.0,0.0,False,-0.011360407875620648,-0.011425430231881436,-0.04681181640413179,29.64921760559082,-0.0468118164041329,0.27308855455654074 |
| 2025-08-07,28.260000228881836,28.260000228881836,28.09000015258789,28.100000381469727,28.07842445373535,2600,0.0,0.0,0.0,False,-0.006470315417668737,-0.006491338642132319,-0.05297924460439174,29.64921760559082,-0.05297924460439296,0.2720702433572769 |
| 2025-08-08,28.469999313354492,28.482999801635742,28.382999420166016,28.382999420166016,28.3612060546875,500,0.0,0.0,0.0,False,0.010071134917776003,0.010020758984708413,-0.04344167080686845,29.64921760559082,-0.04344167080686967,0.27133631245424 |
| 2025-08-11,28.415000915527344,28.415000915527344,28.327999114990234,28.327999114990234,28.30624771118164,300,0.0,0.0,0.0,False,-0.0019377999440463034,-0.0019396799074124077,-0.04529528948365591,29.64921760559082,-0.04529528948365713,0.27020518796683735 |
| 2025-08-12,28.790000915527344,29.1299991607666,28.790000915527344,29.1299991607666,29.10763168334961,200,0.0,0.0,0.0,False,0.028311204662121447,0.02791784949056231,-0.018266449032336318,29.64921760559082,-0.01826644903233754,0.27221406760201217 |
| 2025-08-13,29.621000289916992,29.63800048828125,29.621000289916992,29.63800048828125,29.615243911743164,500,0.0,0.0,0.0,False,0.01743914564797522,0.01728882882908251,-0.0011458546495073385,29.64921760559082,-0.0011458546495085598,0.2722440069073007 |
| 2025-08-14,29.274999618530273,29.297000885009766,29.274999618530273,29.297000885009766,29.274505615234375,200,0.0,0.0,0.0,False,-0.011505503636040526,-0.01157220405114353,-0.012638174650711598,29.64921760559082,-0.012638174650712819,0.2716375162017337 |
| 2025-08-15,29.072999954223633,29.072999954223633,29.072999954223633,29.072999954223633,29.050676345825195,100,0.0,0.0,0.0,False,-0.007645877008173985,-0.0076752565766391515,-0.020187421729898403,29.64921760559082,-0.020187421729899624,0.27075290714436434 |
| 2025-08-18,29.100000381469727,29.312000274658203,29.100000381469727,29.312000274658203,29.289493560791016,400,0.0,0.0,0.0,False,0.008220711012814075,0.008187105019188831,-0.0121326656772196,29.64921760559082,-0.012132665677220822,0.2699127260588022 |
| 2025-08-19,29.31999969482422,29.399999618530273,29.1200008392334,29.198999404907227,29.17658042907715,300,0.0,0.0,0.0,False,-0.003855072860154185,-0.0038625228064201864,-0.015940966227200204,29.64921760559082,-0.015940966227201536,0.2688874874033098 |
| 2025-08-20,29.030000686645508,29.091999053955078,29.030000686645508,29.091999053955078,29.06966209411621,100,0.0,0.0,0.0,False,-0.003664525910458738,-0.003671256734082641,-0.019547076053881618,29.64921760559082,-0.01954707605388295,0.26786847726378715 |
| 2025-08-21,29.184999465942383,29.211000442504883,29.184999465942383,29.211000442504883,29.18857192993164,200,0.0,0.0,0.0,False,0.004090513175916799,0.00408216977169331,-0.015536520450113889,29.64921760559082,-0.015536520450115332,0.26687396281262665 |
| 2025-08-22,30.02400016784668,30.02400016784668,30.02400016784668,30.02400016784668,30.000946044921875,100,0.0,0.0,0.0,False,0.027831923978342443,0.027451655590163607,0.011862992272172912,30.000946044921875,0.0,0.26865704864292983 |
| 2025-08-25,29.889999389648438,29.889999389648438,29.788999557495117,29.788999557495117,29.76612663269043,200,0.0,0.0,0.0,False,-0.007827066915817915,-0.007857859184744336,0.003943072922018898,30.000946044921875,-0.007827066915817915,0.2678488970587579 |
| 2025-08-26,29.799999237060547,29.889999389648438,29.799999237060547,29.8700008392334,29.847064971923828,3200,0.0,0.0,0.0,False,0.002719142474671532,0.0027154522946759322,0.0066729371737535015,30.000946044921875,-0.005129207351249332,0.26684012615181446 |
| 2025-08-27,30.059999465942383,30.141000747680664,30.059999465942383,30.141000747680664,30.117856979370117,300,0.0,0.0,0.0,False,0.009072651120001662,0.009031741871545802,0.015806129524678303,30.117856979370117,0.0,0.2661028551988435 |
| 2025-08-28,30.176000595092773,30.176000595092773,30.176000595092773,30.176000595092773,30.152830123901367,100,0.0,0.0,0.0,False,0.0011612095958621893,0.0011605359134732958,0.016985693349818032,30.152830123901367,0.0,0.26509589081886903 |
| 2025-08-29,30.070999145507812,30.070999145507812,30.070999145507812,30.070999145507812,30.047910690307617,100,0.0,0.0,0.0,False,-0.0034795882563137814,-0.0034856561033591396,0.013447001874398845,30.152830123901367,-0.0034795882563137814,0.26414731534938557 |
| 2025-09-02,29.829999923706055,29.829999923706055,29.829999923706055,29.829999923706055,29.807096481323242,100,0.0,0.0,0.0,False,-0.008014341212151388,-0.008046628668853861,0.005324891800945641,30.152830123901367,-0.011466042860901138,0.2634011805594063 |
| 2025-09-03,30.649999618530273,30.649999618530273,29.856000900268555,29.856000900268555,29.83307647705078,400,0.0,0.0,0.0,False,0.0008716043759517955,0.000871224749431116,0.0062011373758925625,30.152830123901367,-0.010604432338081726,0.2624255183102614 |
| 2025-09-04,30.270000457763672,30.34000015258789,30.270000457763672,30.34000015258789,30.31670379638672,200,0.0,0.0,0.0,False,0.016211111170782777,0.016081114157063675,0.022512775874061308,30.31670379638672,0.0,0.2623613291082672 |
| 2025-09-05,30.38599967956543,30.38599967956543,30.38599967956543,30.38599967956543,30.362668991088867,100,0.0,0.0,0.0,False,0.0015161672921588654,0.0015150190709803694,0.024063076300656183,30.362668991088867,0.0,0.261407239070601 |
| 2025-09-08,30.475000381469727,30.475000381469727,30.475000381469727,30.475000381469727,30.451601028442383,100,0.0,0.0,0.0,False,0.0029289927502624824,0.0029247116085816434,0.027062549626952315,30.451601028442383,0.0,0.2604823257116811 |
| 2025-09-09,30.170000076293945,30.170000076293945,30.170000076293945,30.170000076293945,30.146835327148438,100,0.0,0.0,0.0,False,-0.010008199602027146,-0.010058618314090969,0.016783502626518843,30.451601028442383,-0.010008199602027146,0.25991365889561296 |
| 2025-09-10,30.030000686645508,30.094999313354492,30.030000686645508,30.094999313354492,30.07189178466797,200,0.0,0.0,0.0,False,-0.002485950570505824,-0.002489045676209238,0.014255829098083428,30.451601028442383,-0.012469270283022471,0.25900958681738606 |
| 2025-09-11,30.520000457763672,30.600000381469727,30.520000457763672,30.600000381469727,30.576505661010742,200,0.0,0.0,0.0,False,0.016780250472969938,0.0166410174874894,0.03127529595401901,30.576505661010742,0.0,0.2590292534605942 |
| 2025-09-12,30.125,30.125,30.125,30.125,30.101869583129883,0,0.0,0.0,0.0,False,-0.015522901247871701,-0.015644642979379394,0.015266911375555026,30.576505661010742,-0.015522901247871701,0.2589740541368929 |
| 2025-09-15,30.1200008392334,30.1200008392334,30.020000457763672,30.020000457763672,29.996950149536133,400,0.0,0.0,0.0,False,-0.0034854789767791994,-0.0034915674101491886,0.011728219900136061,30.576505661010742,-0.018954275478692884,0.2581139554555597 |
| 2025-09-16,29.950000762939453,29.950000762939453,29.850000381469727,29.937000274658203,29.914012908935547,1000,0.0,0.0,0.0,False,-0.002764855766574259,-0.002768685040167347,0.00893093729713934,30.576505661010742,-0.02166672540740866,0.2572460958471846 |
| 2025-09-17,30.149999618530273,30.270000457763672,30.055999755859375,30.055999755859375,30.032922744750977,1800,0.0,0.0,0.0,False,0.003975054640025011,0.00396717498480037,0.01294149290090707,30.576505661010742,-0.01777779718474859,0.25640570014788355 |
| 2025-09-18,30.3799991607666,30.643999099731445,30.3799991607666,30.643999099731445,30.62047004699707,200,0.0,0.0,0.0,False,0.019563440669416066,0.019374536334608342,0.03275811369886372,30.62047004699707,0.0,0.25677851380698263 |
| 2025-09-19,30.149999618530273,30.434999465942383,30.149999618530273,30.197999954223633,30.17481231689453,400,0.0,0.0,0.0,False,-0.014554241963579684,-0.014661193948341861,0.017727102222240276,30.62047004699707,-0.014554241963579684,0.25664145101362607 |
| 2025-09-22,30.170000076293945,30.341999053955078,30.170000076293945,30.341999053955078,30.318700790405273,10700,0.0,0.0,0.0,False,0.00476849605557228,0.004757162792389651,0.022580129894836043,30.62047004699707,-0.009855147753402682,0.25584050137650916 |
| 2025-09-23,30.229999542236328,30.229999542236328,30.229999542236328,30.229999542236328,30.206789016723633,200,0.0,0.0,0.0,False,-0.0036911797261792723,-0.003698008940482469,0.018805602850974434,30.62047004699707,-0.01350995035799607,0.25503243620944116 |
| 2025-09-24,29.989999771118164,29.989999771118164,29.983999252319336,29.983999252319336,29.96097755432129,100,0.0,0.0,0.0,False,-0.008137623044483622,-0.00817091422930984,0.010514946899365274,30.62047004699707,-0.02153763451911661,0.25441186252629655 |
| 2025-09-25,29.80900001525879,29.80900001525879,29.80900001525879,29.80900001525879,29.78611183166504,200,0.0,0.0,0.0,False,-0.005836449172568092,-0.005853547804697757,0.0046171277736668515,30.62047004699707,-0.027248380382516535,0.25368699094919483 |
| 2025-09-26,29.90999984741211,30.030000686645508,29.90999984741211,30.030000686645508,30.006942749023438,500,0.0,0.0,0.0,False,0.007413888680953606,0.007386540894049999,0.012065247325960149,30.62047004699707,-0.020036508160455213,0.25302259511531405 |
| 2025-09-29,29.982999801635742,29.982999801635742,29.982999801635742,29.982999801635742,29.959978103637695,0,0.0,0.0,0.0,False,-0.0015651259702980092,-0.0015663520594390954,0.010481237723734216,30.62047004699707,-0.021570274471477302,0.2522045231409231 |
| 2025-09-30,29.799999237060547,29.966999053955078,29.799999237060547,29.966999053955078,29.943988800048828,1200,0.0,0.0,0.0,False,-0.0005336887608381469,-0.0005338312233742271,0.009941955244123335,30.62047004699707,-0.02209245141926175,0.25138604945515025 |
| 2025-10-01,29.829999923706055,29.829999923706055,29.829999923706055,29.829999923706055,29.807096481323242,100,0.0,0.0,0.0,False,-0.0045716126745734,-0.004582094453752989,0.0053248918009458635,30.62047004699707,-0.026563065962914356,0.2506468234775604 |
| 2025-10-02,29.469999313354492,29.974000930786133,29.469999313354492,29.974000930786133,29.950986862182617,200,0.0,0.0,0.0,False,0.0048273866912711405,0.004815772223491015,0.010177983804029456,30.62047004699707,-0.021863909462751963,0.24991222107380973 |
| 2025-10-03,30.190000534057617,30.190000534057617,30.059999465942383,30.08300018310547,30.05990219116211,300,0.0,0.0,0.0,False,0.003636452096909437,0.0036298561906114002,0.013851447651485271,30.62047004699707,-0.018306964425254924,0.24915313472616635 |
| 2025-10-06,30.114999771118164,30.350000381469727,30.114999771118164,30.170000076293945,30.146835327148438,10800,0.0,0.0,0.0,False,0.0028919966350351434,0.0028878228578632934,0.016783502626518843,30.62047004699707,-0.015467911469735363,0.24838639120004796 |
| 2025-10-07,29.899999618530273,29.899999618530273,29.899999618530273,29.899999618530273,29.87704086303711,100,0.0,0.0,0.0,False,-0.008949346131478242,-0.008989632064855774,0.007683955120737274,30.62047004699707,-0.024278829907539823,0.24787167236069724 |
| 2025-10-08,29.260000228881836,30.15999984741211,29.260000228881836,30.110000610351562,30.086881637573242,1400,0.0,0.0,0.0,False,0.0070234791824963505,0.006998929435313663,0.01476140240206325,30.62047004699707,-0.017425872581474544,0.24724464405784916 |
| 2025-10-09,30.040000915527344,30.040000915527344,29.84000015258789,29.84000015258789,29.817089080810547,15600,0.0,0.0,0.0,False,-0.008967115968102624,-0.00900756252670067,0.005661919226769507,30.62047004699707,-0.026236728729293612,0.24674129046559723 |
| 2025-10-10,29.010000228881836,29.010000228881836,29.010000228881836,29.010000228881836,28.98772621154785,100,0.0,0.0,0.0,False,-0.027815017992364965,-0.02820918192103997,-0.022310585150759343,30.62047004699707,-0.05332197163999253,0.24842480740575615 |
| 2025-10-13,29.079999923706055,29.608999252319336,29.079999923706055,29.608999252319336,29.586265563964844,500,0.0,0.0,0.0,False,0.02064802696316881,0.02043774611764192,-0.002123227751347434,30.62047004699707,-0.03377493818497568,0.24898285930497382 |
| 2025-10-14,29.972000122070312,29.972000122070312,29.87700080871582,29.87700080871582,29.854061126708984,400,0.0,0.0,0.0,False,0.009051347226136874,0.009010629299788032,0.006908901403171797,30.62047004699707,-0.025029299651892378,0.24846849820707373 |
| 2025-10-15,30.010000228881836,30.06999969482422,30.010000228881836,30.06999969482422,30.046911239624023,900,0.0,0.0,0.0,False,0.006459761440714251,0.006438986600789315,0.013413292698768009,30.62047004699707,-0.01873122151595763,0.2478358787392621 |
| 2025-10-16,29.989999771118164,30.100000381469727,29.694000244140625,29.694000244140625,29.671199798583984,1100,0.0,0.0,0.0,False,-0.012504161843583272,-0.012582996740888872,0.0007414088724240209,30.62047004699707,-0.031001165134177278,0.24758066961174946 |
| 2025-10-17,29.739999771118164,29.809999465942383,29.739999771118164,29.809999465942383,29.787111282348633,900,0.0,0.0,0.0,False,0.003906531739582109,0.0038989210589370858,0.004650836949298354,30.62047004699707,-0.027215740430155955,0.24688174491874001 |
| 2025-10-20,30.110000610351562,30.31999969482422,30.079999923706055,30.312999725341797,30.289724349975586,28800,0.0,0.0,0.0,False,0.016873508238604895,0.01673273198441479,0.02160282112348355,30.62047004699707,-0.010801457211918941,0.24699181163796022 |
| 2025-10-21,30.1299991607666,30.350000381469727,30.1299991607666,30.339000701904297,30.315706253051758,2100,0.0,0.0,0.0,False,0.0008577794494255553,0.000857411766878959,0.02247913102891852,30.62047004699707,-0.009952943030513639,0.24626110748136584 |
| 2025-10-22,30.190000534057617,30.190000534057617,30.090999603271484,30.090999603271484,30.067893981933594,200,0.0,0.0,0.0,False,-0.008174385549510887,-0.008207979035056248,0.014120992395559195,30.62047004699707,-0.018045969386340843,0.2457486273338429 |
| 2025-10-23,29.549999237060547,30.378000259399414,29.549999237060547,30.378000259399414,30.35467529296875,8000,0.0,0.0,0.0,False,0.009537791745822588,0.00949259417288728,0.023793467226094878,30.62047004699707,-0.008680296338376636,0.24528951513025027 |
| 2025-10-24,30.780000686645508,30.780000686645508,30.6299991607666,30.6560001373291,30.632461547851562,600,0.0,0.0,0.0,False,0.009151349905797135,0.009109730029248178,0.03316255947595015,30.632461547851562,0.0,0.2448109980554398 |
| 2025-10-27,30.729999542236328,30.729999542236328,30.719999313354492,30.719999313354492,30.6964111328125,200,0.0,0.0,0.0,False,0.002087641075172453,0.002085464980619693,0.03531943207244237,30.6964111328125,0.0,0.24411183820403543 |
| 2025-10-28,30.479999542236328,30.709999084472656,30.479999542236328,30.604000091552734,30.580501556396484,6900,0.0,0.0,0.0,False,-0.0037759976537490303,-0.003783144730124777,0.031410068326056084,30.6964111328125,-0.0037759976537490303,0.2434588973797981 |
| 2025-10-29,30.049999237060547,30.049999237060547,29.66200065612793,29.66200065612793,29.639225006103516,800,0.0,0.0,0.0,False,-0.030780284900071675,-0.03126394862477207,-0.0003370274258223116,30.6964111328125,-0.03444005627025626,0.24559326433108922 |
| 2025-10-30,29.84000015258789,29.84000015258789,29.3799991607666,29.410999298095703,29.388416290283203,6000,0.0,0.0,0.0,False,-0.008462053773965583,-0.008498060220548814,-0.008796229255587318,30.6964111328125,-0.042610676436084516,0.24510839751148364 |
| 2025-10-31,29.6200008392334,29.65999984741211,29.549999237060547,29.57900047302246,29.556289672851562,1800,0.0,0.0,0.0,False,0.005712229638718647,0.005695976719228425,-0.003134245698331428,30.6964111328125,-0.037141848766229946,0.244507258394518 |
| 2025-11-03,29.280000686645508,29.634000778198242,29.25,29.634000778198242,29.61124610900879,700,0.0,0.0,0.0,False,0.0018593821066690275,0.0018576555955909775,-0.001280691352031793,30.6964111328125,-0.03535152754856541,0.2438284096639653 |
| 2025-11-04,29.34000015258789,29.350000381469727,29.14699935913086,29.14699935913086,29.12462043762207,1300,0.0,0.0,0.0,False,-0.016433812666825642,-0.016570345671431928,-0.017693457377094157,30.6964111328125,-0.0512043798341717,0.243933033445925 |
| 2025-11-05,29.299999237060547,29.645999908447266,29.299999237060547,29.645999908447266,29.62323760986328,1100,0.0,0.0,0.0,False,0.017120126022213134,0.016975228106981446,-0.0008762455749454778,30.6964111328125,-0.034960879247609045,0.24409008559225698 |
| 2025-11-06,29.309999465942383,29.309999465942383,29.270999908447266,29.270999908447266,29.248525619506836,200,0.0,0.0,0.0,False,-0.012649258507506311,-0.01272994148655101,-0.013514420225658297,30.6964111328125,-0.047167908555862614,0.24387762520982037 |
| 2025-11-07,29.399999618530273,29.711999893188477,29.34000015258789,29.711999893188477,29.689186096191406,1500,0.0,0.0,0.0,False,0.015066074865349055,0.014953708764448908,0.0013480453728091923,30.6964111328125,-0.032812468932058136,0.24384487750623476 |
| 2025-11-10,29.825000762939453,30.121999740600586,29.799999237060547,30.121999740600586,30.0988712310791,1200,0.0,0.0,0.0,False,0.01379913661359189,0.01370479542188846,0.015165783848661851,30.6964111328125,-0.019466116059889016,0.2437037401138447 |
| 2025-11-11,30.2549991607666,30.2549991607666,30.2549991607666,30.2549991607666,30.231767654418945,100,0.0,0.0,0.0,False,0.00441532914372611,0.0044056101757957555,0.019648074919802472,30.6964111328125,-0.015136736225717318,0.2430904205073732 |
| 2025-11-12,30.20199966430664,30.20199966430664,30.20199966430664,30.20199966430664,30.178810119628906,300,0.0,0.0,0.0,False,-0.0017517181064434784,-0.0017532541586881528,0.017861938924765175,30.6964111328125,-0.016861939037241758,0.24244340814588866 |
| 2025-11-13,30.06999969482422,30.06999969482422,29.559999465942383,29.608999252319336,29.586265563964844,1100,0.0,0.0,0.0,False,-0.019634457200771505,-0.019829774009435332,-0.002123227751347434,30.6964111328125,-0.03616532121766447,0.24288582162412395 |
| 2025-11-14,29.440000534057617,29.579999923706055,29.40999984741211,29.493000030517578,29.470354080200195,2300,0.0,0.0,0.0,False,-0.00391774634463582,-0.003925440816079399,-0.006032655828221545,30.6964111328125,-0.03994138100729727,0.2422802869551372 |
| 2025-11-17,29.670000076293945,29.670000076293945,29.058000564575195,29.058000564575195,29.035688400268555,200,0.0,0.0,0.0,False,-0.01474925203642774,-0.014859103746112188,-0.020692930703389845,30.6964111328125,-0.05410152754856545,0.24224129604896324 |
| 2025-11-18,28.905000686645508,29.31999969482422,28.905000686645508,29.238000869750977,29.215551376342773,28900,0.0,0.0,0.0,False,0.006194548363886998,0.006175441016164739,-0.014626565699535576,30.6964111328125,-0.04824211371363807,0.24170473538495826 |
| 2025-11-19,29.450000762939453,29.450000762939453,29.399999618530273,29.434999465942383,29.412399291992188,1700,0.0,0.0,0.0,False,0.006737778558881136,0.006715181176244918,-0.007987337701414798,30.6964111328125,-0.04182937983417179,0.24119065484670932 |
| 2025-11-20,29.09000015258789,29.118000030517578,29.09000015258789,29.118000030517578,29.09564208984375,400,0.0,0.0,0.0,False,-0.010769512510823254,-0.010827923460867752,-0.018670830478934475,30.6964111328125,-0.05214841031555084,0.24087890176050103 |
| 2025-11-21,29.170000076293945,29.8700008392334,29.170000076293945,29.788999557495117,29.76612663269043,3500,0.0,0.0,0.0,False,0.02304415694887596,0.022782650210842602,0.00394307292201912,30.6964111328125,-0.030305969518620857,0.2416875023620958 |
| 2025-11-24,30.208999633789062,30.208999633789062,30.208999633789062,30.208999633789062,30.18580436706543,100,0.0,0.0,0.0,False,0.014099171838975355,0.014000702989168503,0.018097838823695644,30.6964111328125,-0.01663408675163547,0.2415853370332639 |
| 2025-11-25,31.013999938964844,31.013999938964844,31.013999938964844,31.013999938964844,30.99018669128418,300,0.0,0.0,0.0,False,0.026647702159508402,0.026298836224208595,0.04522780680190874,30.99018669128418,0.0,0.24282931375957706 |
| 2025-11-26,31.219999313354492,31.219999313354492,31.20199966430664,31.20199966430664,31.178041458129883,2100,0.0,0.0,0.0,False,0.006061750086150175,0.006043451589140056,0.051563716549836824,31.178041458129883,0.0,0.24229266329030666 |
| 2025-11-28,31.152000427246094,31.195999145507812,31.152000427246094,31.195999145507812,31.172046661376953,500,0.0,0.0,0.0,False,-0.00019227624547812905,-0.00019229473292525255,0.051361525826537635,31.178041458129883,-0.00019227624547812905,0.2416746223441277 |
| 2025-12-01,31.139999389648438,31.139999389648438,30.95800018310547,30.95800018310547,30.934228897094727,700,0.0,0.0,0.0,False,-0.007629199547455112,-0.007658450760858572,0.04334047894949,31.178041458129883,-0.00782000887908818,0.24122928003722102 |
| 2025-12-02,30.913000106811523,30.913000106811523,30.913000106811523,30.913000106811523,30.889265060424805,100,0.0,0.0,0.0,False,-0.001453530224383437,-0.0014545876242059777,0.04182395202901423,31.178041458129883,-0.009262172484210907,0.24062770353562665 |
| 2025-12-03,30.969999313354492,31.297000885009766,30.94499969482422,31.297000885009766,31.27297019958496,700,0.0,0.0,0.0,False,0.012421957544459516,0.012345438059385766,0.05476544492991975,31.27297019958496,0.0,0.24040646445848748 |
| 2025-12-04,31.170000076293945,31.302000045776367,31.170000076293945,31.302000045776367,31.277965545654297,300,0.0,0.0,0.0,False,0.00015973366256716304,0.00015972090650404817,0.05493392647758766,31.277965545654297,0.0,0.23980482242921863 |
| 2025-12-05,31.270000457763672,31.450000762939453,31.270000457763672,31.437000274658203,31.41286277770996,600,0.0,0.0,0.0,False,0.004312851865597267,0.0043035781744661826,0.05948370023047844,31.41286277770996,0.0,0.23924789307133432 |
| 2025-12-08,31.479999542236328,31.485000610351562,31.253999710083008,31.253999710083008,31.23000144958496,500,0.0,0.0,0.0,False,-0.005821224554380833,-0.005838233924400198,0.053316207699730445,31.41286277770996,-0.005821224554380833,0.23875555941964463 |
| 2025-12-09,31.010000228881836,31.420000076293945,31.010000228881836,31.319000244140625,31.294952392578125,1000,0.0,0.0,0.0,False,0.002079761126428936,0.0020776014171919066,0.05550685380234199,31.41286277770996,-0.0037535701844882974,0.23817436303702982 |
| 2025-12-10,31.450000762939453,31.889999389648438,31.450000762939453,31.658000946044922,31.63369369506836,3800,0.0,0.0,0.0,False,0.010824151391601644,0.010765989589952655,0.06693181978277174,31.63369369506836,0.0,0.23787209123309486 |
| 2025-12-11,31.809999465942383,31.87299919128418,31.809999465942383,31.87299919128418,31.848526000976562,2400,0.0,0.0,0.0,False,0.006791249481615136,0.006768292824502213,0.0741776199507902,31.848526000976562,0.0,0.23739557094662905 |
| 2025-12-12,31.729999542236328,31.729999542236328,31.540000915527344,31.54599952697754,31.521778106689453,800,0.0,0.0,0.0,False,-0.010259435374720072,-0.010312426130218337,0.06315716407793448,31.848526000976562,-0.010259435374720072,0.2371137379545451 |
| 2025-12-15,31.489999771118164,31.520000457763672,31.461000442504883,31.461000442504883,31.436843872070312,700,0.0,0.0,0.0,False,-0.002694462042454271,-0.0026980986392202483,0.06029252745416325,31.848526000976562,-0.012926253757980066,0.23656493247367574 |
| 2025-12-16,31.489999771118164,31.489999771118164,31.25,31.33799934387207,31.313936233520508,900,0.0,0.0,0.0,False,-0.003909668510298503,-0.003917331243246609,0.05614713514787084,31.848526000976562,-0.016785384901004896,0.23604284110375917 |
| 2025-12-17,31.424999237060547,31.424999237060547,31.006999969482422,31.006999969482422,30.983192443847656,200,0.0,0.0,0.0,False,-0.010562191453874159,-0.010618367308254203,0.044991906902978274,31.848526000976562,-0.027170285905927738,0.23578185385430606 |
| 2025-12-18,31.360000610351562,31.479999542236328,31.256999969482422,31.256999969482422,31.232999801635742,1000,0.0,0.0,0.0,False,0.008062673278127264,0.008030343587495513,0.05341733522662406,31.848526000976562,-0.01932667776593322,0.23537198021296246 |
| 2025-12-19,31.405000686645508,31.433000564575195,31.309999465942383,31.433000564575195,31.433000564575195,2000,0.024,0.0,0.0,False,0.006403507963041566,0.006383092612814668,0.06016290152115378,31.848526000976562,-0.013046928337864916,0.23490612248077028 |
| 2025-12-22,31.6299991607666,31.860000610351562,31.6200008392334,31.784000396728516,31.784000396728516,14400,0.0,0.0,0.0,False,0.011166602801162329,0.011104716571888525,0.0720013195469682,31.848526000976562,-0.0020260154032267774,0.2346447197912282 |
| 2025-12-23,31.670000076293945,31.709999084472656,31.600000381469727,31.700000762939453,31.700000762939453,8800,0.0,0.0,0.0,False,-0.002642827609507181,-0.0026463260435921746,0.06916820486224129,31.848526000976562,-0.004663488603289023,0.23411708606903608 |
| 2025-12-24,31.68000030517578,31.743999481201172,31.68000030517578,31.743999481201172,31.743999481201172,1900,0.0,0.0,0.0,False,0.0013879721515073218,0.0013870098085278929,0.07065218055586708,31.848526000976562,-0.003281989244092065,0.23357179143828874 |
| 2025-12-26,31.469999313354492,31.66900062561035,31.469999313354492,31.66900062561035,31.66900062561035,900,0.0,0.0,0.0,False,-0.002362615197093687,-0.002365410576183166,0.06812264144328428,31.848526000976562,-0.005636850363520907,0.2330474199921852 |
| 2025-12-29,31.40999984741211,31.40999984741211,31.350000381469727,31.367000579833984,31.367000579833984,400,0.0,0.0,0.0,False,-0.009536140699436646,-0.009581900838272957,0.05793687365022726,31.848526000976562,-0.015119237264789365,0.23275435528133884 |
| 2025-12-30,31.15999984741211,31.15999984741211,31.003000259399414,31.003000259399414,31.003000259399414,1000,0.0,0.0,0.0,False,-0.011604562556376097,-0.011672420981509184,0.045659979019256225,31.848526000976562,-0.02654834768652159,0.23257383297422785 |
| 2025-12-31,30.6299991607666,30.6299991607666,30.40999984741211,30.440000534057617,30.440000534057617,2800,0.0,0.0,0.0,False,-0.0181595239374005,-0.01832643182520306,0.02667129159987436,31.848526000976562,-0.04422576626861019,0.23288419610834005 |
| 2026-01-02,30.68000030517578,30.68000030517578,30.68000030517578,30.68000030517578,30.68000030517578,300,0.0,0.0,0.0,False,0.007884355023241252,0.007853435908030025,0.034765932555017365,31.848526000976562,-0.03669010288780561,0.2324963737376374 |
| 2026-01-05,31.0,31.101999282836914,30.954999923706055,31.101999282836914,31.101999282836914,700,0.0,0.0,0.0,False,0.013754855719148695,0.013661116294607329,0.04899898866040209,31.848526000976562,-0.02343991424019931,0.23241441746097824 |
| 2026-01-06,31.33799934387207,31.545000076293945,31.33799934387207,31.545000076293945,31.545000076293945,600,0.0,0.0,0.0,False,0.014243482852290157,0.014142997500625459,0.06394038776745625,31.848526000976562,-0.00953029740444844,0.2323618157648543 |
| 2026-01-07,31.402000427246094,31.589000701904297,31.402000427246094,31.589000701904297,31.589000701904297,800,0.0,0.0,0.0,False,0.0013948526075109324,0.0013938807042821197,0.06542442779156987,31.848526000976562,-0.00814873815712247,0.23184037021845502 |
| 2026-01-08,31.709999084472656,31.858999252319336,31.690000534057617,31.858999252319336,31.858999252319336,2200,0.0,0.0,0.0,False,0.008547233037313529,0.008510912255728639,0.07453085865955078,31.858999252319336,0.0,0.2314817102458082 |
| 2026-01-09,32.040000915527344,32.11000061035156,31.934999465942383,32.10200119018555,32.10200119018555,2400,0.0,0.0,0.0,False,0.007627419051730477,0.0075984773647880584,0.08272675580256306,32.10200119018555,0.0,0.23109012134502524 |
| 2026-01-12,32.02000045776367,32.08300018310547,32.005001068115234,32.08300018310547,32.08300018310547,600,0.0,0.0,0.0,False,-0.0005918947846119682,-0.0005920700234820543,0.08208589548264378,32.10200119018555,-0.0005918947846119682,0.23057868377751894 |
| 2026-01-13,31.790000915527344,31.799999237060547,31.485000610351562,31.6200008392334,31.6200008392334,39600,0.0,0.0,0.0,False,-0.014431298233632206,-0.014536442220118389,0.06646999121052688,32.10200119018555,-0.015014651208084429,0.23060192859262868 |
| 2026-01-14,31.450000762939453,31.68199920654297,31.450000762939453,31.68199920654297,31.68199920654297,3600,0.0,0.0,0.0,False,0.0019607326269468484,0.0019588128997013008,0.06856105371795307,32.10200119018555,-0.013083358297643621,0.2300993725901365 |
| 2026-01-15,32.03499984741211,32.21799850463867,31.809999465942383,32.21799850463867,32.21799850463867,1000,0.0,0.0,0.0,False,0.016918102124849677,0.016776584939677947,0.08663907875139043,32.21799850463867,0.0,0.23024753939135015 |
| 2026-01-16,32.15999984741211,32.27000045776367,32.15999984741211,32.191001892089844,32.191001892089844,300,0.0,0.0,0.0,False,-0.0008379357440513324,-0.0008382870084452808,0.08572854502642158,32.21799850463867,-0.0008379357440513324,0.2297483280957706 |
| 2026-01-20,31.959999084472656,31.959999084472656,31.839000701904297,31.839000701904297,31.839000701904297,1100,0.0,0.0,0.0,False,-0.01093476964045792,-0.010994993660260154,0.07385635349448805,32.21799850463867,-0.01176354275017455,0.22955714641721015 |
| 2026-01-21,32.48500061035156,32.48500061035156,32.48500061035156,32.48500061035156,32.48500061035156,100,0.0,0.0,0.0,False,0.020289578636449646,0.02008648762799361,0.09564444642296555,32.48500061035156,0.0,0.2299946206212073 |
| 2026-01-22,32.73500061035156,32.7599983215332,32.45000076293945,32.48500061035156,32.48500061035156,3100,0.0,0.0,0.0,False,0.0,0.0,0.09564444642296555,32.48500061035156,0.0,0.22949899168857632 |
| 2026-01-23,31.812000274658203,31.89699935913086,31.812000274658203,31.89699935913086,31.89699935913086,700,0.0,0.0,0.0,False,-0.01810070002071451,-0.018266521731797353,0.07581251496890173,32.48500061035156,-0.01810070002071451,0.2298176928146837 |
| 2026-01-26,31.8700008392334,31.97800064086914,31.8700008392334,31.97800064086914,31.97800064086914,300,0.0,0.0,0.0,False,0.0025394640049454242,0.0025362450147506607,0.07854450212673503,32.48500061035156,-0.015607202091936001,0.22933664169913762 |
| 2026-01-27,31.98200035095215,31.98200035095215,31.8700008392334,31.87299919128418,31.87299919128418,1500,0.0,0.0,0.0,False,-0.0032835526762347023,-0.003288955365241276,0.07500304444033845,32.48500061035156,-0.018839507697973268,0.22888026292434854 |
| 2026-01-28,31.670000076293945,31.8700008392334,31.670000076293945,31.691999435424805,31.691999435424805,1700,0.0,0.0,0.0,False,-0.005678780172932996,-0.005694965750369399,0.06889833846572802,32.48500061035156,-0.024411302448123173,0.22848110544692296 |
| 2026-01-29,31.81999969482422,32.0629997253418,31.81999969482422,32.0629997253418,32.0629997253418,100,0.0,0.0,0.0,False,0.011706433690715556,0.011638443496544462,0.081411325987093,32.48500061035156,-0.01299063805082068,0.2282960463744625 |
| 2026-01-30,31.790000915527344,31.790000915527344,31.73900032043457,31.73900032043457,31.73900032043457,100,0.0,0.0,0.0,False,-0.010105087099855692,-0.010156490073374094,0.07048357034722308,32.48500061035156,-0.022964453621690084,0.22807270302294974 |
| 2026-02-02,32.21099853515625,32.21099853515625,32.21099853515625,32.21099853515625,32.21099853515625,200,0.0,0.0,0.0,False,0.014871237592753994,0.01476174493187376,0.08640298586099626,32.48500061035156,-0.008434725874931992,0.2280784508585442 |
| 2026-02-03,32.33000183105469,32.33000183105469,32.28499984741211,32.28499984741211,32.28499984741211,100,0.0,0.0,0.0,False,0.002297392680177035,0.002294757708551564,0.08889888012843583,32.48500061035156,-0.0061567110722393625,0.22761064897045583 |
| 2026-02-04,32.14500045776367,32.154998779296875,32.14500045776367,32.154998779296875,32.154998779296875,300,0.0,0.0,0.0,False,-0.004026670860450832,-0.004034799728415313,0.08451424273784514,32.48500061035156,-0.010158590883619367,0.22718398445405638 |
| 2026-02-05,32.0260009765625,32.0260009765625,32.0260009765625,32.0260009765625,32.0260009765625,100,0.0,0.0,0.0,False,-0.004011749576474322,-0.004019818230649615,0.08016344318386115,32.48500061035156,-0.014129586737418709,0.22675937103341984 |
| 2026-02-06,32.6150016784668,32.92599868774414,32.6150016784668,32.92599868774414,32.92599868774414,1300,0.0,0.0,0.0,False,0.0281020946649031,0.027714475978041723,0.11051829851778172,32.92599868774414,0.0,0.22803443701921575 |
| 2026-02-09,32.91999816894531,33.016998291015625,32.91999816894531,33.016998291015625,33.016998291015625,600,0.0,0.0,0.0,False,0.002763761370899731,0.0027599492047717528,0.11358750609290236,33.016998291015625,0.0,0.22757792774117513 |
| 2026-02-10,32.95500183105469,32.95500183105469,32.95000076293945,32.95000076293945,32.95000076293945,700,0.0,0.0,0.0,False,-0.0020291828919651866,-0.0020312444729250253,0.11132783337683239,33.016998291015625,-0.0020291828919651866,0.22712790865238547 |
| 2026-02-11,33.0,33.0,32.974998474121094,32.99800109863281,32.99800109863281,1100,0.0,0.0,0.0,False,0.0014567628097705843,0.0014557027601976016,0.11294677443395873,33.016998291015625,-0.0005753761203659558,0.22666772594574722 |
| 2026-02-12,32.5099983215332,32.54499816894531,32.45399856567383,32.45399856567383,32.45399856567383,700,0.0,0.0,0.0,False,-0.016485923839232863,-0.016623328941496214,0.09459881867352071,33.016998291015625,-0.017051814352699535,0.22685814727019657 |
| 2026-02-13,32.95600128173828,32.95600128173828,32.95600128173828,32.95600128173828,32.95600128173828,100,0.0,0.0,0.0,False,0.015468131455315115,0.015349719424076206,0.11153021709159527,33.016998291015625,-0.0018474426033435742,0.22690279290803927 |
| 2026-02-17,31.440000534057617,33.005001068115234,31.440000534057617,33.005001068115234,33.005001068115234,400,0.0,0.0,0.0,False,0.0014868243861887454,0.001485720157205276,0.11318286732435268,33.016998291015625,-0.0003633650398696675,0.22644876028591143 |
| 2026-02-18,32.8129997253418,32.8129997253418,32.8129997253418,32.8129997253418,32.8129997253418,100,0.0,0.0,0.0,False,-0.005817340904706758,-0.005834327542384721,0.10670710309584797,33.016998291015625,-0.006178592126266591,0.2260848837542045 |
| 2026-02-19,32.93600082397461,32.93600082397461,32.93600082397461,32.93600082397461,32.93600082397461,100,0.0,0.0,0.0,False,0.003748547821363024,0.0037415395244757726,0.11085564759604494,33.016998291015625,-0.002453205052957763,0.22565738173771366 |
| 2026-02-20,32.900001525878906,32.900001525878906,32.900001525878906,32.900001525878906,32.900001525878906,100,0.0,0.0,0.0,False,-0.0010930075660400274,-0.0010936053344263476,0.10964147396844415,33.016998291015625,-0.0035435312473137692,0.225608925643492 |
| 2026-02-23,31.700000762939453,32.196998596191406,31.700000762939453,32.196998596191406,32.196998596191406,600,0.0,0.0,0.0,False,-0.021367869212240653,-0.0215994672431071,0.08593080008020859,33.016998291015625,-0.024835682747312404,0.22575896571152695 |
| 2026-02-24,32.470001220703125,32.630001068115234,32.470001220703125,32.630001068115234,32.630001068115234,100,0.0,0.0,0.0,False,0.013448535292201136,0.013358906431860293,0.10053497876997541,33.016998291015625,-0.011721151011044428,0.22417864267789203 |
| 2026-02-25,33.119998931884766,33.119998931884766,33.11399841308594,33.11399841308594,33.11399841308594,300,0.0,0.0,0.0,False,0.014832893935870839,0.014723962423288297,0.11685909738278633,33.11399841308594,0.0,0.2245269683683008 |
| 2026-02-26,33.06999969482422,33.108001708984375,32.84000015258789,33.108001708984375,33.108001708984375,1200,0.0,0.0,0.0,False,-0.00018109272177757596,-0.00018110912104440482,0.11665684232899931,33.11399841308594,-0.00018109272177757596,0.22451429788727065 |
| 2026-02-27,32.59000015258789,32.665000915527344,32.59000015258789,32.665000915527344,32.665000915527344,700,0.0,0.0,0.0,False,-0.013380475129576186,-0.013470800321129612,0.10171544322194515,33.11399841308594,-0.013559144744693774,0.22495931212535536 |
| 2026-03-02,33.180999755859375,33.180999755859375,33.180999755859375,33.180999755859375,33.180999755859375,100,0.0,0.0,0.0,False,0.015796688378072243,0.015673219267537706,0.11911889875983195,33.180999755859375,0.0,0.2254620527004181 |
| 2026-03-03,32.66999816894531,32.66999816894531,32.66999816894531,32.66999816894531,32.66999816894531,100,0.0,0.0,0.0,False,-0.015400427674691297,-0.015520246022026458,0.10188398910010088,33.180999755859375,-0.015400427674691297,0.2260415003488001 |
| 2026-03-04,32.81100082397461,32.81100082397461,32.81100082397461,32.81100082397461,32.81100082397461,100,0.0,0.0,0.0,False,0.004315967644079377,0.004306680567951578,0.10663968474458607,33.180999755859375,-0.011150927778160957,0.22606871767541803 |
| 2026-03-05,32.2599983215332,32.27000045776367,32.15599822998047,32.15599822998047,32.15599822998047,9000,0.0,0.0,0.0,False,-0.019962895905190958,-0.020164846713007466,0.08454795191347664,33.180999755859375,-0.030891218872870274,0.22197250140038308 |
| 2026-03-06,31.415000915527344,31.415000915527344,31.115999221801758,31.115999221801758,31.115999221801758,7300,0.0,0.0,0.0,False,-0.032342302071937334,-0.032876872086003275,0.04947117444118998,33.180999755859375,-0.06223442781265087,0.22443975493748478 |
| 2026-03-09,31.25,31.381000518798828,31.25,31.381000518798828,31.381000518798828,200,0.0,0.0,0.0,False,0.008516560728391909,0.008480499425932393,0.05840905943101515,33.180999755859375,-0.054247890368122165,0.22457369653210807 |
| 2026-03-10,31.799999237060547,31.799999237060547,31.357999801635742,31.357999801635742,31.357999801635742,800,0.0,0.0,0.0,False,-0.0007329504089363947,-0.0007332191484105368,0.05763329807808315,33.180999755859375,-0.054941079763629275,0.2243958790550716 |
| 2026-03-11,31.299999237060547,31.405000686645508,31.299999237060547,31.405000686645508,31.405000686645508,400,0.0,0.0,0.0,False,0.0014988483100670802,0.00149772615808924,0.059218529959578214,33.180999755859375,-0.0535245797981192,0.22301298884385934 |
| 2026-03-12,30.899999618530273,30.899999618530273,30.60099983215332,30.60099983215332,30.60099983215332,100,0.0,0.0,0.0,False,-0.025601045595075478,-0.02593445509263386,0.032101428078934235,33.180999755859375,-0.0777553401853257,0.2245794458173479 |
| 2026-03-13,30.450000762939453,30.450000762939453,30.450000762939453,30.450000762939453,30.450000762939453,100,0.0,0.0,0.0,False,-0.004934448875595465,-0.004946663466531162,0.02700857634764975,33.180999755859375,-0.08230610930997218,0.2246510228825444 |
| 2026-03-16,30.649999618530273,30.950000762939453,30.649999618530273,30.950000762939453,30.950000762939453,500,0.0,0.0,0.0,False,0.016420360836527426,0.016287004569925576,0.04387242775348654,33.180999755859375,-0.06723724448736523,0.2245839892507983 |
| 2026-03-17,31.17099952697754,31.17099952697754,31.17099952697754,31.17099952697754,31.17099952697754,100,0.0,0.0,0.0,False,0.007140509162853359,0.0071151364384831,0.05132620838871027,33.180999755859375,-0.06057684348485892,0.22395401339977766 |
| 2026-03-18,31.239999771118164,31.239999771118164,30.826000213623047,30.826000213623047,30.826000213623047,300,0.0,0.0,0.0,False,-0.011067957992681787,-0.011129663565305864,0.03969017407765851,33.180999755859375,-0.07097433951852106,0.22394821140460722 |
| 2026-03-19,30.976999282836914,30.976999282836914,30.976999282836914,30.976999282836914,30.976999282836914,100,0.0,0.0,0.0,False,0.0048984321082024,0.004886473824969463,0.044783025808943,33.180999755859375,-0.06642357039387459,0.22378052366937934 |
| 2026-03-20,30.249000549316406,30.249000549316406,30.249000549316406,30.249000549316406,30.249000549316406,100,0.0,0.0,0.0,False,-0.023501267081213473,-0.023781826240452622,0.020229300877488754,33.180999755859375,-0.08836379940677386,0.22435501593784996 |
| 2026-03-23,31.299999237060547,31.299999237060547,30.950000762939453,30.950000762939453,30.950000762939453,200,0.0,0.0,0.0,False,0.02317432645353601,0.022909879542305972,0.04387242775348654,33.180999755859375,-0.06723724448736523,0.22542161531452623 |
| 2026-03-24,31.16200065612793,31.16200065612793,31.16200065612793,31.16200065612793,31.16200065612793,100,0.0,0.0,0.0,False,0.0068497540537166834,0.006826401069234311,0.051022697147053986,33.180999755859375,-0.06084804902163665,0.2253868816978968 |
| 2026-03-25,31.475000381469727,31.475000381469727,31.475000381469727,31.475000381469727,31.475000381469727,100,0.0,0.0,0.0,False,0.010044275680362924,0.009994167199631431,0.06157945886351768,33.180999755859375,-0.05141494792025936,0.22383368779953977 |
| 2026-03-26,30.790000915527344,30.790000915527344,30.790000915527344,30.790000915527344,30.790000915527344,100,0.0,0.0,0.0,False,-0.021763286978247698,-0.022003600379203257,0.038476000450057946,33.180999755859375,-0.07205927663194689,0.224960097674063 |
| 2026-03-27,30.450000762939453,30.450000762939453,30.19700050354004,30.19700050354004,30.19700050354004,100,0.0,0.0,0.0,False,-0.01925951264549186,-0.019447393297650165,0.018475458787350352,33.180999755859375,-0.08993096272792067,0.22537979845286868 |
| 2026-03-30,29.76799964904785,29.76799964904785,29.76799964904785,29.76799964904785,29.76799964904785,100,0.0,0.0,0.0,False,-0.014206737336110442,-0.014308619118582642,0.004006245461083857,33.180999755859375,-0.10286007449817203,0.22581748325736536 |
| 2026-03-31,30.25,30.679000854492188,30.25,30.679000854492188,30.679000854492188,100,0.0,0.0,0.0,False,0.03060337329295404,0.030144430041652504,0.03473222337938675,33.180999755859375,-0.07540456646202665,0.226915475575749 |
| 2026-04-01,31.149999618530273,31.149999618530273,31.131999969482422,31.131999969482422,31.131999969482422,100,0.0,0.0,0.0,False,0.014765771451905163,0.014657818820481658,0.05001084290372848,33.180999755859375,-0.06175220160492978,0.22734454707365911 |
| 2026-04-02,30.700000762939453,31.142000198364258,30.700000762939453,31.142000198364258,31.142000198364258,200,0.0,0.0,0.0,False,0.0003212202522047125,0.0003211686720249359,0.05034812765150365,33.180999755859375,-0.06145081741049874,0.22581692762995936 |
| 2026-04-06,31.139999389648438,31.413999557495117,31.139999389648438,31.413999557495117,31.413999557495117,500,0.0,0.0,0.0,False,0.008734164709983672,0.008696242545705972,0.05952204120123494,33.180999755859375,-0.05325337426134147,0.22543071790964728 |
| 2026-04-07,31.5,31.60099983215332,31.5,31.60099983215332,31.60099983215332,200,0.0,0.0,0.0,False,0.005952768742991443,0.005935121015731738,0.06582913089060805,33.180999755859375,-0.04761761054011171,0.21428583211394953 |
| 2026-04-08,32.709999084472656,32.709999084472656,32.638999938964844,32.638999938964844,32.638999938964844,200,0.0,0.0,0.0,False,0.03284706535631132,0.03231913015132659,0.10083849001163236,33.180999755859375,-0.016334643949322825,0.21278804587132502 |
| 2026-04-09,32.540000915527344,33.012001037597656,32.540000915527344,33.012001037597656,33.012001037597656,500,0.0,0.0,0.0,False,0.011428079883891273,0.011363272659694015,0.11341896021474751,33.180999755859375,-0.005093237681359386,0.2128239591507616 |
| 2026-04-10,32.91999816894531,32.95500183105469,32.84000015258789,32.84000015258789,32.84000015258789,600,0.0,0.0,0.0,False,-0.005210253229238404,-0.005223873930730118,0.10761776548179336,33.180999755859375,-0.010276953852521253,0.21059872587670864 |
| 2026-04-13,33.15999984741211,33.15999984741211,33.15999984741211,33.15999984741211,33.15999984741211,100,0.0,0.0,0.0,False,0.00974420503463369,0.009697036434898387,0.11841062008865078,33.180999755859375,-0.0006328895633579412,0.19012891702682239 |
| 2026-04-14,33.40599822998047,33.40599822998047,33.40599822998047,33.40599822998047,33.40599822998047,100,0.0,0.0,0.0,False,0.007418527855860502,0.0073911459171465375,0.12670758042806862,33.40599822998047,0.0,0.1863270358462946 |
| 2026-04-15,33.0099983215332,33.0099983215332,33.0099983215332,33.0099983215332,33.0099983215332,100,0.0,0.0,0.0,False,-0.011854155823186052,-0.011924976564797593,0.1133514132025093,33.40599822998047,-0.011854155823186052,0.18638687397688847 |
| 2026-04-16,33.01599884033203,33.01599884033203,33.01599884033203,33.01599884033203,33.01599884033203,100,0.0,0.0,0.0,False,0.00018177882774739196,0.00018176230797821587,0.11355379691727219,33.40599822998047,-0.011674531829988233,0.18598980095201398 |
| 2026-04-17,33.8380012512207,33.8380012512207,33.8380012512207,33.8380012512207,33.8380012512207,100,0.0,0.0,0.0,False,0.0248970935231716,0.024592210987539838,0.1412780499422044,33.8380012512207,0.0,0.1874796012911929 |
| 2026-04-20,33.98400115966797,33.98400115966797,33.98400115966797,33.98400115966797,33.98400115966797,100,0.0,0.0,0.0,False,0.004314672943101172,0.0043053914300164664,0.1462022914648453,33.98400115966797,0.0,0.1870663920553503 |
| 2026-04-21,33.68899917602539,33.68899917602539,33.68899917602539,33.68899917602539,33.68899917602539,300,0.0,0.0,0.0,False,-0.008680613629235778,-0.008718509622089058,0.1362525522316942,33.98400115966797,-0.008680613629235778,0.18726340693907678 |
| 2026-04-22,33.62699890136719,33.62699890136719,33.62699890136719,33.62699890136719,33.62699890136719,100,0.0,0.0,0.0,False,-0.001840371521108497,-0.0018420670854078756,0.13416142539378018,33.98400115966797,-0.010505009596235237,0.1858876658207791 |
| 2026-04-23,34.07699966430664,34.07699966430664,34.07699966430664,34.07699966430664,34.07699966430664,200,0.0,0.0,0.0,False,0.013382126792205629,0.013293377030453886,0.1493389173912285,34.07699966430664,0.0,0.184436560096675 |
| 2026-04-24,34.22999954223633,34.22999954223633,34.22999954223633,34.22999954223633,34.22999954223633,100,0.0,0.0,0.0,False,0.00448982831343403,0.0044797791025522294,0.15449925180426316,34.22999954223633,0.0,0.18413015187070414 |
|
|
