| 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 |
| 2023-12-20,25.350000381469727,25.3700008392334,24.844999313354492,24.844999313354492,24.109466552734375,101200,0.0,0.0,0.0,False,,,0.0,24.109466552734375,0.0, |
| 2023-12-21,25.18000030517578,25.18000030517578,25.18000030517578,25.18000030517578,24.434553146362305,100,0.0,0.0,0.0,False,0.01348377380797161,0.013393676725486595,0.01348377380797161,24.434553146362305,0.0, |
| 2023-12-22,25.299999237060547,25.299999237060547,25.26799964904785,25.26799964904785,24.519947052001953,10000,0.0,0.0,0.0,False,0.0034948011992748107,0.0034887085724502323,0.017025698116121202,24.519947052001953,0.0, |
| 2023-12-26,25.44499969482422,25.44499969482422,25.44499969482422,25.44499969482422,24.691707611083984,100,0.0,0.0,0.0,False,0.0070049318914824354,0.0069805113326568595,0.02414989386331201,24.691707611083984,0.0, |
| 2023-12-27,25.75,25.75,25.451000213623047,25.451000213623047,24.69753074645996,1000,0.0,0.0,0.0,False,0.00023583364373558346,0.0002358058393532113,0.024391422864513235,24.69753074645996,0.0, |
| 2023-12-28,25.47800064086914,25.489999771118164,25.47800064086914,25.479000091552734,24.730527877807617,11000,0.006,0.0,0.0,False,0.001336049813497553,0.0013351580931123483,0.02576006083397986,24.730527877807617,0.0, |
| 2023-12-29,25.389999389648438,25.389999389648438,25.327999114990234,25.327999114990234,24.583965301513672,300,0.0,0.0,0.0,False,-0.00592638285030167,-0.005944013549170699,0.01968101400092892,24.730527877807617,-0.00592638285030167, |
| 2024-01-02,25.3799991607666,25.3799991607666,25.29400062561035,25.29400062561035,24.550962448120117,10000,0.0,0.0,0.0,False,-0.001342454440883989,-0.0013433563401096915,0.018312138695398383,24.730527877807617,-0.007260881392209817, |
| 2024-01-03,24.969999313354492,24.992000579833984,24.81100082397461,24.81100082397461,24.0821533203125,1800,0.0,0.0,0.0,False,-0.01909534621293485,-0.019280017017917192,-0.0011328841458243533,24.730527877807617,-0.02621757856114948, |
| 2024-01-04,24.95199966430664,24.969999313354492,24.795000076293945,24.795000076293945,24.066625595092773,22300,0.0,0.0,0.0,False,-0.0006447814285207576,-0.0006449893894637477,-0.0017769351116871945,24.730527877807617,-0.026845455381913186, |
| 2024-01-05,24.950000762939453,24.950000762939453,24.88599967956543,24.88599967956543,24.154951095581055,3700,0.0,0.0,0.0,False,0.0036700409095278275,0.0036633227416722875,0.001886584373287148,24.730527877807617,-0.02327393839187175, |
| 2024-01-08,25.15999984741211,25.15999984741211,25.158000946044922,25.158000946044922,24.418962478637695,1000,0.0,0.0,0.0,False,0.010929907579276366,0.010870607841912551,0.012837112145404062,24.730527877807617,-0.01259841280822438, |
| 2024-01-09,24.969999313354492,25.010000228881836,24.969999313354492,25.000999450683594,24.266572952270508,12100,0.0,0.0,0.0,False,-0.006240622487564851,-0.0062601765676180135,0.006516378087109143,24.730527877807617,-0.018760413357510553, |
| 2024-01-10,24.959999084472656,25.054000854492188,24.93899917602539,25.054000854492188,24.318012237548828,8100,0.0,0.0,0.0,False,0.002119758953169626,0.0021175154340802166,0.008649950191071065,24.730527877807617,-0.016680421958520597, |
| 2024-01-11,24.979999542236328,25.010000228881836,24.940000534057617,24.948999404907227,24.21609878540039,13800,0.0,0.0,0.0,False,-0.004190862770891868,-0.004199669048820874,0.004422836665953334,24.730527877807617,-0.020801379370023798, |
| 2024-01-12,25.0,25.0,24.832000732421875,24.832000732421875,24.1025390625,15800,0.0,0.0,0.0,False,-0.0046894309404145185,-0.004700460817761482,-0.00028733486156695687,24.730527877807617,-0.02539326367841721, |
| 2024-01-16,24.700000762939453,24.709999084472656,24.639999389648438,24.650999069213867,23.92685317993164,13300,0.0,0.0,0.0,False,-0.007289102700457795,-0.007315798011896114,-0.007574343148709417,24.730527877807617,-0.03249727227202326, |
| 2024-01-17,24.549999237060547,24.549999237060547,24.457000732421875,24.457000732421875,23.738554000854492,20100,0.0,0.0,0.0,False,-0.007869784532931523,-0.007900914720035297,-0.01538451923308215,24.730527877807617,-0.040111310274265954, |
| 2024-01-18,24.450000762939453,24.59000015258789,24.3700008392334,24.569000244140625,23.84726333618164,11700,0.0,0.0,0.0,False,0.0045794421734042245,0.00456898843081786,-0.010875529575871457,24.730527877807617,-0.03571555552676209, |
| 2024-01-19,24.549999237060547,24.809999465942383,24.549999237060547,24.770000457763672,24.0423583984375,1500,0.0,0.0,0.0,False,0.00818102519796704,0.0081477420151411,-0.0027834773594058726,24.730527877807617,-0.02782672018851884, |
| 2024-01-22,24.989999771118164,25.079999923706055,24.989999771118164,25.014999389648438,24.280160903930664,3300,0.0,0.0,0.0,False,0.00989098080779871,0.009842385232990553,0.007079972127252088,24.730527877807617,-0.018210972936048675,0.12407542407228883 |
| 2024-01-23,24.989999771118164,25.020000457763672,24.94700050354004,24.988000869750977,24.253950119018555,5300,0.0,0.0,0.0,False,-0.001079514465156084,-0.0010800975605740558,0.005992814729771645,24.730527877807617,-0.01927082839249572,0.12103967825738218 |
| 2024-01-24,25.0,25.0,24.850000381469727,24.871999740600586,24.141361236572266,15200,0.0,0.0,0.0,False,-0.0046420843571375325,-0.0046528922912591995,0.0013229112211217142,24.730527877807617,-0.023823455938603355,0.11930682345915225 |
| 2024-01-25,24.895000457763672,25.010000228881836,24.895000457763672,25.010000228881836,24.27530860900879,1000,0.0,0.0,0.0,False,0.005548459804064487,0.005533123802273659,0.00687871114492089,24.730527877807617,-0.01840717962220806,0.11795722541588173 |
| 2024-01-26,25.09600067138672,25.100000381469727,25.09600067138672,25.100000381469727,24.36266326904297,100,0.0,0.0,0.0,False,0.0035984984348154114,0.003592039330070491,0.010501962611024762,24.730527877807617,-0.014874919394452513,0.11585120342557415 |
| 2024-01-29,25.291000366210938,25.291000366210938,25.291000366210938,25.291000366210938,24.548053741455078,100,0.0,0.0,0.0,False,0.00760961436624541,0.007580807298994028,0.01819149286282884,24.730527877807617,-0.007378497428527808,0.11566067777525278 |
| 2024-01-30,25.25,25.268999099731445,25.239999771118164,25.268999099731445,24.52669906616211,400,0.0,0.0,0.0,False,-0.0008699131718498121,-0.0008702917658916443,0.01730575467172213,24.730527877807617,-0.008241991948276128,0.11343559193563767 |
| 2024-01-31,25.219999313354492,25.34000015258789,24.8700008392334,24.874000549316406,24.1433048248291,1400,0.0,0.0,0.0,False,-0.015631709766519397,-0.01575517326211991,0.001403526370883812,24.730527877807617,-0.023744865288762074,0.12189134835698827 |
| 2024-02-01,24.899999618530273,25.11199951171875,24.850000381469727,25.11199951171875,24.374311447143555,10400,0.0,0.0,0.0,False,0.009568144211843155,0.009522659426505046,0.01098509972544881,24.730527877807617,-0.014403915372292575,0.12295274104810464 |
| 2024-02-02,25.110000610351562,25.110000610351562,25.100000381469727,25.104999542236328,24.367517471313477,6100,0.0,0.0,0.0,False,-0.00027873508734022057,-0.0002787739411847987,0.010703302705377116,24.730527877807617,-0.014678635583023514,0.12075472578140911 |
| 2024-02-05,24.799999237060547,24.860000610351562,24.79199981689453,24.79199981689453,24.063711166381836,14100,0.0,0.0,0.0,False,-0.012467675678874302,-0.01254604925284156,-0.0018978182803206511,24.730527877807617,-0.026963302794040245,0.12437320637852253 |
| 2024-02-06,24.940000534057617,24.940000534057617,24.92799949645996,24.92799949645996,24.195714950561523,900,0.0,0.0,0.0,False,0.00548559543733651,0.005470604357031438,0.0035773664937164273,24.730527877807617,-0.02162561712748634,0.12329108403592047 |
| 2024-02-07,26.969999313354492,26.969999313354492,24.940000534057617,24.95400047302246,24.220951080322266,23700,0.0,0.0,0.0,False,0.0010429999614520735,0.0010424564149054657,0.004624097648283643,24.730527877807617,-0.020605172683864525,0.12131242516512904 |
| 2024-02-08,24.950000762939453,25.06999969482422,24.950000762939453,25.06999969482422,24.333545684814453,300,0.0,0.0,0.0,False,0.004648645056042566,0.004637873474885835,0.009294238492997486,24.730527877807617,-0.016052313761947712,0.12004084969081721 |
| 2024-02-09,25.15999984741211,25.15999984741211,25.15999984741211,25.15999984741211,24.420900344848633,100,0.0,0.0,0.0,False,0.0035898862075285365,0.003583457945928551,0.01291748995910158,24.730527877807617,-0.012520053534192166,0.11854520778324307 |
| 2024-02-12,25.549999237060547,25.549999237060547,25.503999710083008,25.503999710083008,24.754796981811523,100,0.0,0.0,0.0,False,0.013672576860308983,0.013579950520126118,0.026766682193718694,24.754796981811523,0.0,0.1220946595753039 |
| 2024-02-13,24.90999984741211,24.969999313354492,24.760000228881836,24.86199951171875,24.131654739379883,46700,0.0,0.0,0.0,False,-0.02517258545442691,-0.025494834375025945,0.0009203101444388295,24.754796981811523,-0.02517258545442691,0.13855439976588851 |
| 2024-02-14,25.2810001373291,25.2810001373291,25.2810001373291,25.2810001373291,24.538345336914062,100,0.0,0.0,0.0,False,0.016852992549678314,0.016712556519405775,0.0177888126741248,24.754796981811523,-0.00874382629986814,0.14347162610713277 |
| 2024-02-15,25.665000915527344,25.665000915527344,25.665000915527344,25.665000915527344,24.91106605529785,0,0.0,0.0,0.0,False,0.015189317505573285,0.015075114811036659,0.03324833010345252,24.91106605529785,0.0,0.14647692763793366 |
| 2024-02-16,25.600000381469727,25.600000381469727,25.452999114990234,25.452999114990234,24.705291748046875,100,0.0,0.0,0.0,False,-0.008260357336542623,-0.008294663137610713,0.024713329679411977,24.91106605529785,-0.008260357336542623,0.14640147688139313 |
| 2024-02-20,25.360000610351562,25.389999389648438,25.322999954223633,25.322999954223633,24.579113006591797,400,0.0,0.0,0.0,False,-0.0051073568667754365,-0.005120443993292051,0.0194797530185975,24.91106605529785,-0.013325525610553224,0.14523751027126805 |
| 2024-02-21,25.280000686645508,25.36199951171875,25.280000686645508,25.36199951171875,24.616968154907227,900,0.0,0.0,0.0,False,0.0015401348415329252,0.0015389500502041417,0.02104988930645879,24.91106605529785,-0.011805913875294727,0.1434327028746772 |
| 2024-02-22,25.475000381469727,25.533000946044922,25.459999084472656,25.533000946044922,24.782943725585938,3900,0.0,0.0,0.0,False,0.006742323816413043,0.006719696003609293,0.02793413829287572,24.91106605529785,-0.005143189353177702,0.14248286543481778 |
| 2024-02-23,25.600000381469727,25.663000106811523,25.600000381469727,25.663000106811523,24.909128189086914,1100,0.0,0.0,0.0,False,0.005091584958517359,0.0050786666709731415,0.03316795228975433,24.91106605529785,-7.779138020969079e-05,0.14117808061969225 |
| 2024-02-26,25.59600067138672,25.649999618530273,25.506000518798828,25.506000518798828,24.75674057006836,10400,0.0,0.0,0.0,False,-0.006117741972411439,-0.006136532030179477,0.026847297343481014,24.91106605529785,-0.0061950574450293505,0.1405049612826129 |
| 2024-02-27,25.559999465942383,25.68000030517578,25.5,25.649999618530273,24.89650535583496,12000,0.0,0.0,0.0,False,0.0056455245136584065,0.005629648265280354,0.0326443889324175,24.91106605529785,-0.0005845072800404472,0.13940315856852362 |
| 2024-02-28,25.725000381469727,25.725000381469727,25.641000747680664,25.641000747680664,24.887773513793945,3100,0.0,0.0,0.0,False,-0.0003507256105310663,-0.0003507871291425297,0.03228221409864762,24.91106605529785,-0.0009350278888988761,0.13786969009625002 |
| 2024-02-29,25.700000762939453,25.798999786376953,25.700000762939453,25.798999786376953,25.041128158569336,1100,0.0,0.0,0.0,False,0.006161846687104955,0.006142940136235771,0.038642978839748654,25.041128158569336,0.0,0.13694213813341796 |
| 2024-03-01,25.889999389648438,25.954999923706055,25.850000381469727,25.8799991607666,25.119749069213867,3100,0.0,0.0,0.0,False,0.0031396712698674722,0.0031347527942680205,0.04190397636006149,25.119749069213867,0.0,0.13557958763971908 |
| 2024-03-04,26.030000686645508,26.100000381469727,26.030000686645508,26.045000076293945,25.279905319213867,1500,0.0,0.0,0.0,False,0.006375710583681027,0.00635547172016418,0.04854685456931973,25.279905319213867,0.0,0.13473512917650646 |
| 2024-03-05,26.049999237060547,26.049999237060547,25.950000762939453,25.961999893188477,25.1993408203125,2900,0.0,0.0,0.0,False,-0.003186898759471757,-0.0031919877362354375,0.0452052418992448,25.279905319213867,-0.003186898759471757,0.13368457838018302 |
| 2024-03-06,26.149999618530273,26.149999618530273,26.05699920654297,26.05699920654297,25.29155158996582,1200,0.0,0.0,0.0,False,0.0036592532443939785,0.0036525744651783707,0.04902991257172218,25.29155158996582,0.0,0.13248103380156315 |
| 2024-03-07,26.339000701904297,26.350000381469727,26.31800079345703,26.31800079345703,25.544879913330078,11000,0.0,0.0,0.0,False,0.010016321950953921,0.009966491070070204,0.0595373339122216,25.544879913330078,0.0,0.1326777606025482 |
| 2024-03-08,26.510000228881836,26.510000228881836,26.261999130249023,26.261999130249023,25.490528106689453,2100,0.0,0.0,0.0,False,-0.0021276986552699606,-0.002129965421955484,0.05728295775164827,25.544879913330078,-0.0021276986552699606,0.13158971817829768 |
| 2024-03-11,26.239999771118164,26.305999755859375,26.200000762939453,26.305999755859375,25.53323745727539,1500,0.0,0.0,0.0,False,0.0016754988522473813,0.0016740967699518166,0.05905443413386191,25.544879913330078,-0.0004557647596774572,0.13034862851990323 |
| 2024-03-12,26.309999465942383,26.43000030517578,26.290000915527344,26.420000076293945,25.643884658813477,3500,0.0,0.0,0.0,False,0.004333457585362188,0.004324095195973345,0.06364380160477068,25.643884658813477,0.0,0.1293218285939544 |
| 2024-03-13,26.489999771118164,26.489999771118164,26.40999984741211,26.46500015258789,25.68756675720215,1900,0.0,0.0,0.0,False,0.0017034119038457085,0.0017019627432335249,0.06545562511787595,25.68756675720215,0.0,0.1281460606478658 |
| 2024-03-14,26.219999313354492,26.219999313354492,26.010000228881836,26.14299964904785,25.375024795532227,4100,0.0,0.0,0.0,False,-0.012167052045997773,-0.012241676548292422,0.05249217107436577,25.68756675720215,-0.012167052045997773,0.13005375548186757 |
| 2024-03-15,26.229999542236328,26.25,26.158000946044922,26.158000946044922,25.389583587646484,2100,0.0,0.0,0.0,False,0.0005737449413969475,0.0005735804126967232,0.05309603313337963,25.68756675720215,-0.011600287889164007,0.12891003642446666 |
| 2024-03-18,26.198999404907227,26.239999771118164,26.139999389648438,26.18600082397461,25.416763305664062,2900,0.0,0.0,0.0,False,0.0010705066478837733,0.001069934064242155,0.05422337943770894,25.68756675720215,-0.010542199426582854,0.12779426560976695 |
| 2024-03-19,26.25,26.365999221801758,26.15999984741211,26.365999221801758,25.591472625732422,2200,0.0,0.0,0.0,False,0.006873783178734882,0.006850266435631492,0.061469882369916906,25.68756675720215,-0.003740881040933286,0.1272913344287752 |
| 2024-03-20,26.44499969482422,26.683000564575195,26.44499969482422,26.683000564575195,25.89916229248047,2700,0.0,0.0,0.0,False,0.01202313251948861,0.0119514288248672,0.07423207543109633,25.89916229248047,0.0,0.1281897010588869 |
| 2024-03-21,26.917999267578125,26.983999252319336,26.917999267578125,26.934999465942383,26.143754959106445,4400,0.0,0.0,0.0,False,0.009444037759359869,0.00939972163172817,0.08437716371378312,26.143754959106445,0.0,0.1282146767954432 |
| 2024-03-22,26.920000076293945,26.920000076293945,26.770000457763672,26.770000457763672,25.98360824584961,2000,0.0,0.0,0.0,False,-0.006125620191412273,-0.006144458774179136,0.07773468106463155,26.143754959106445,-0.006125620191412273,0.12804989423585308 |
| 2024-03-25,26.81999969482422,26.850000381469727,26.770000457763672,26.79800033569336,26.010780334472656,3200,0.0,0.0,0.0,False,0.0010457396203773506,0.0010451932155987765,0.07886171092087557,26.143754959106445,-0.0050862863747684894,0.12703003664167986 |
| 2024-03-26,26.850000381469727,26.8799991607666,26.71500015258789,26.71500015258789,25.99910545349121,2000,0.071,0.0,0.0,False,-0.0004488477789331702,-0.00044894854124991957,0.07837746623815267,26.143754959106445,-0.005532851185359289,0.12607645094375602 |
| 2024-03-27,26.850000381469727,27.209999084472656,26.850000381469727,27.170000076293945,26.441909790039062,1600,0.0,0.0,0.0,False,0.0170315220013999,0.016888111671040835,0.09674387578020172,26.441909790039062,0.0,0.1288743156414766 |
| 2024-03-28,27.329999923706055,27.3799991607666,27.239999771118164,27.35300064086914,26.620006561279297,1600,0.0,0.0,0.0,False,0.006735397429852963,0.0067128159805655615,0.10413088166233875,26.620006561279297,0.0,0.1283070693960881 |
| 2024-04-01,27.280000686645508,27.280000686645508,27.110000610351562,27.110000610351562,26.383522033691406,1800,0.0,0.0,0.0,False,-0.008883714098398277,-0.008923409556764138,0.09432209858243801,26.620006561279297,-0.008883714098398277,0.12890879285967335 |
| 2024-04-02,26.799999237060547,26.799999237060547,26.698999404907227,26.700000762939453,25.984506607055664,2600,0.0,0.0,0.0,False,-0.015123660371280434,-0.015239189215438605,0.07777194282669031,26.620006561279297,-0.02387302019481896,0.13177751074472285 |
| 2024-04-03,26.690000534057617,26.790000915527344,26.690000534057617,26.780000686645508,26.062362670898438,1900,0.0,0.0,0.0,False,0.0029962494581918797,0.0029917696489705796,0.0810012164264391,26.620006561279297,-0.020948300260451136,0.13086754084181937 |
| 2024-04-04,26.954999923706055,26.979999542236328,26.469999313354492,26.520000457763672,25.809329986572266,5100,0.0,0.0,0.0,False,-0.009708739285126722,-0.009756176380345595,0.07050605744924998,26.620006561279297,-0.03045365795988264,0.13152914644614175 |
| 2024-04-05,26.506999969482422,26.66900062561035,26.459999084472656,26.650999069213867,25.936817169189453,5000,0.0,0.0,0.0,False,0.004939577380874027,0.004927417694558072,0.0757939049567149,26.620006561279297,-0.025664508779032036,0.1308080372061778 |
| 2024-04-08,26.739999771118164,26.825000762939453,26.739999771118164,26.756000518798828,26.03900909423828,1200,0.0,0.0,0.0,False,0.003940033365783302,0.0039322917624425545,0.08003256883695076,26.620006561279297,-0.02182559443415455,0.13000750083908452 |
| 2024-04-09,26.76300048828125,26.889999389648438,26.75,26.889999389648438,26.16941261291504,2600,0.0,0.0,0.0,False,0.005008006188131464,0.004995507835657541,0.08544137862506962,26.620006561279297,-0.016926890958008922,0.12931641555099851 |
| 2024-04-10,26.398000717163086,26.479999542236328,26.260000228881836,26.299999237060547,25.595226287841797,4800,0.0,0.0,0.0,False,-0.021941123920751315,-0.022185410269267167,0.06162557482794573,26.620006561279297,-0.038496619866657644,0.1352292992785499 |
| 2024-04-11,26.450000762939453,26.450000762939453,26.200000762939453,26.325000762939453,25.619556427001953,2300,0.0,0.0,0.0,False,0.0009505733173265085,0.0009501218086161363,0.06263472777236867,26.620006561279297,-0.037582640408983625,0.13432491422700568 |
| 2024-04-12,26.229999542236328,26.229999542236328,25.850000381469727,25.850000381469727,25.157283782958984,5900,0.0,0.0,0.0,False,-0.01804374113034024,-0.018208514522322514,0.04346082182833455,26.620006561279297,-0.05494825010478954,0.13773964820313786 |
| 2024-04-15,26.065000534057617,26.1200008392334,25.608999252319336,25.608999252319336,24.922740936279297,2300,0.0,0.0,0.0,False,-0.009323059226233443,-0.009366790964187426,0.03373257478617475,26.620006561279297,-0.06375902354091811,0.1379974590042766 |
| 2024-04-16,25.3799991607666,25.559999465942383,25.3799991607666,25.434999465942383,24.75340461730957,1500,0.0,0.0,0.0,False,-0.0067944500728340795,-0.0068176374386816,0.02670893041812783,26.620006561279297,-0.07012026611161071,0.13772131205156204 |
| 2024-04-17,25.58300018310547,25.58300018310547,25.290000915527344,25.290000915527344,24.61229133605957,1500,0.0,0.0,0.0,False,-0.00570076251859597,-0.005717073886271432,0.020855906630092402,26.620006561279297,-0.07542128964536365,0.1372705277497291 |
| 2024-04-18,25.520000457763672,25.520000457763672,25.350000381469727,25.3799991607666,24.699878692626953,2200,0.0,0.0,0.0,False,0.003558683560642706,0.0035523664289792618,0.02448880976280199,26.620006561279297,-0.0721310065883044,0.1365312940173112 |
| 2024-04-19,25.469999313354492,25.511999130249023,25.469999313354492,25.511999130249023,24.828338623046875,1300,0.0,0.0,0.0,False,0.005200832442074699,0.005187354822725858,0.029817004401158753,26.620006561279297,-0.06730531542537377,0.13595370813515376 |
| 2024-04-22,25.530000686645508,25.84000015258789,25.530000686645508,25.739999771118164,25.050233840942383,1700,0.0,0.0,0.0,False,0.008937175429431843,0.00889747524014392,0.0390206596297038,26.620006561279297,-0.058969659407231756,0.13593955044486253 |
| 2024-04-23,25.84000015258789,26.013999938964844,25.729999542236328,26.013999938964844,25.316892623901367,1700,0.0,0.0,0.0,False,0.010644961825591936,0.010588703115173072,0.050080994887463426,26.620006561279297,-0.04895242735489791,0.13625645018568133 |
| 2024-04-24,26.020000457763672,26.0310001373291,25.934999465942383,26.0310001373291,25.33343505859375,1700,0.0,0.0,0.0,False,0.0006534148932939576,0.0006532015107290728,0.050767133448687884,26.620006561279297,-0.048330998706700434,0.13544298495429055 |
| 2024-04-25,25.799999237060547,25.969999313354492,25.655000686645508,25.829999923706055,25.137819290161133,2200,0.0,0.0,0.0,False,-0.007721644063672262,-0.007751610316023691,0.04265348365039201,26.620006561279297,-0.05567944800111779,0.1353987427936517 |
| 2024-04-26,25.959999084472656,26.040000915527344,25.959999084472656,25.961000442504883,25.265308380126953,2300,0.0,0.0,0.0,False,0.00507160499859749,0.005058787727790471,0.047941410269878526,26.620006561279297,-0.0508902271693219,0.13483176920870912 |
| 2024-04-29,26.049999237060547,26.190000534057617,26.049999237060547,26.145000457763672,25.444381713867188,1900,0.0,0.0,0.0,False,0.007087716130197208,0.007062716328383054,0.05536892150694994,26.620006561279297,-0.04416320652310202,0.1345070200283814 |
| 2024-04-30,26.040000915527344,26.049999237060547,25.665000915527344,25.665000915527344,24.97724151611328,3200,0.0,0.0,0.0,False,-0.018359267008611013,-0.018529889918897556,0.03599312168441404,26.620006561279297,-0.06171166943119899,0.13751183775587159 |
| 2024-05-01,25.549999237060547,25.84000015258789,25.489999771118164,25.489999771118164,24.806930541992188,2400,0.0,0.0,0.0,False,-0.006818646246873339,-0.006841999433815203,0.028929051073454115,26.620006561279297,-0.0681095256349169,0.13727471306074848 |
| 2024-05-02,25.639999389648438,25.867000579833984,25.56599998474121,25.867000579833984,25.173830032348633,3600,0.0,0.0,0.0,False,0.014790201058344277,0.014681892663993426,0.04414711861360199,26.620006561279297,-0.0543266781547016,0.13860765269353006 |
| 2024-05-03,26.139999389648438,26.139999389648438,25.957000732421875,26.073999404907227,25.37527847290039,2000,0.0,0.0,0.0,False,0.008002296046842883,0.007970447470831527,0.05250269297320598,26.620006561279297,-0.0467591202696942,0.13840018001508606 |
| 2024-05-06,26.15999984741211,26.329999923706055,26.15999984741211,26.31100082397461,25.60593032836914,1400,0.0,0.0,0.0,False,0.009089628542010786,0.009048566506690966,0.06206955149179838,26.620006561279297,-0.03809451476188597,0.13835453322506355 |
| 2024-05-07,26.46500015258789,26.46500015258789,26.391000747680664,26.391000747680664,25.68379020690918,2000,0.0,0.0,0.0,False,0.003040697117486779,0.003036083547952396,0.06529898331558992,26.620006561279297,-0.03516965152562779,0.13766270602260483 |
| 2024-05-08,26.350000381469727,26.3700008392334,26.33300018310547,26.33300018310547,25.62734031677246,1700,0.0,0.0,0.0,False,-0.0021978800512679753,-0.0022002989345546575,0.06295758393152462,26.620006561279297,-0.037290232901397546,0.13701040660452232 |
| 2024-05-09,26.354000091552734,26.56800079345703,26.354000091552734,26.56800079345703,25.85604476928711,1800,0.0,0.0,0.0,False,0.008924236759948467,0.008884651099293222,0.07244366907631239,26.620006561279297,-0.028698783008694884,0.13694040046134423 |
| 2024-05-10,26.635000228881836,26.635000228881836,26.534000396728516,26.549999237060547,25.838523864746094,2300,0.0,0.0,0.0,False,-0.0006776328203851323,-0.0006778625172773942,0.07171694604813195,26.620006561279297,-0.02935696859180814,0.13624516630190528 |
| 2024-05-13,26.799999237060547,26.809999465942383,26.520000457763672,26.520000457763672,25.809329986572266,2300,0.0,0.0,0.0,False,-0.0011298585912510317,-0.001130497362662051,0.0705060574492502,26.620006561279297,-0.03045365795988264,0.1355746005424994 |
| 2024-05-14,26.7549991607666,26.829999923706055,26.67300033569336,26.77899932861328,26.06138801574707,2100,0.0,0.0,0.0,False,0.009766159342607494,0.009718778643665351,0.08096079018352609,26.620006561279297,-0.020984913893476564,0.13564911077849207 |
| 2024-05-15,26.81999969482422,26.916000366210938,26.81999969482422,26.916000366210938,26.194719314575195,2400,0.0,0.0,0.0,False,0.005116047493232578,0.005103004987395302,0.08649103692442717,26.620006561279297,-0.01597622621636441,0.13513423497929422 |
| 2024-05-16,26.799999237060547,26.8799991607666,26.799999237060547,26.82200050354004,26.103239059448242,5200,0.0,0.0,0.0,False,-0.0034923166775852055,-0.003498429050517393,0.08269666615612925,26.620006561279297,-0.019412748852689288,0.13463297958373296 |
| 2024-05-17,26.770000457763672,26.86199951171875,26.770000457763672,26.86199951171875,26.14216423034668,3000,0.0,0.0,0.0,False,0.0014912007973335584,0.001490090061507565,0.08431118428797157,26.620006561279297,-0.01795049636192325,0.13396894228708306 |
| 2024-05-20,26.816999435424805,26.860000610351562,26.799999237060547,26.80500030517578,26.086694717407227,2800,0.0,0.0,0.0,False,-0.002121840887031934,-0.002124095180806498,0.08201044848288341,26.620006561279297,-0.02003424915183194,0.13339050733283156 |
| 2024-05-21,26.719999313354492,26.809999465942383,26.709999084472656,26.788999557495117,26.071121215820312,2200,0.0,0.0,0.0,False,-0.000596990218792337,-0.0005971684884066788,0.08136449882850805,26.620006561279297,-0.02061927911983974,0.13275922799557963 |
| 2024-05-22,26.774999618530273,26.774999618530273,26.655000686645508,26.70400047302246,25.98839569091797,2900,0.0,0.0,0.0,False,-0.003173071239151226,-0.00317811610433332,0.0779332522382361,26.620006561279297,-0.0237269239174438,0.13226179316043726 |
| 2024-05-23,26.476999282836914,26.479999542236328,26.229999542236328,26.270000457763672,25.56602668762207,2100,0.0,0.0,0.0,False,-0.01625221534715593,-0.01638573119426013,0.06041444889300007,26.620006561279297,-0.0395935241875679,0.1342153954465775 |
| 2024-05-24,26.59000015258789,26.59000015258789,26.479999542236328,26.542999267578125,25.83171272277832,1700,0.0,0.0,0.0,False,0.010392151991489573,0.010338524794653777,0.07143443701986785,26.620006561279297,-0.02961283411731408,0.13442529948300638 |
| 2024-05-28,26.549999237060547,26.59000015258789,26.363000869750977,26.363000869750977,25.656538009643555,2000,0.0,0.0,0.0,False,-0.00678138205602985,-0.006804480111041529,0.0641686307544489,26.620006561279297,-0.03619340023143258,0.13428032945525178 |
| 2024-05-29,26.040000915527344,26.06999969482422,26.014999389648438,26.018999099731445,25.321754455566406,3300,0.0,0.0,0.0,False,-0.013048664397017018,-0.013134546130990247,0.05028265142990107,26.620006561279297,-0.048769789095442606,0.1352614610718714 |
| 2024-05-30,26.09000015258789,26.2549991607666,26.09000015258789,26.226999282836914,25.524179458618164,1500,0.0,0.0,0.0,False,0.007994114444437983,0.007962330787327165,0.058678731144439444,26.620006561279297,-0.0411655459264646,0.13511826704480753 |
| 2024-05-31,26.315000534057617,26.559999465942383,26.299999237060547,26.559999465942383,25.848255157470703,2200,0.0,0.0,0.0,False,0.012696811640035444,0.012616882975551613,0.07212057558109208,26.620006561279297,-0.028991405469116605,0.1357412669725921 |
| 2024-06-03,26.530000686645508,26.530000686645508,26.399999618530273,26.420000076293945,25.712007522583008,1200,0.0,0.0,0.0,False,-0.005271057332793205,-0.0052849983664004455,0.06646936655953684,26.620006561279297,-0.034109647441523894,0.13542137218264422 |
| 2024-06-04,26.3439998626709,26.440000534057617,26.209999084472656,26.209999084472656,25.50763702392578,1800,0.0,0.0,0.0,False,-0.00794844581768761,-0.007980203105807734,0.057992592583214764,26.620006561279297,-0.04178697457466207,0.13542004987906778 |
| 2024-06-05,26.18400001525879,26.399999618530273,26.18400001525879,26.399999618530273,25.692546844482422,4500,0.0,0.0,0.0,False,0.007249194442558338,0.007223045329812235,0.06566218660563683,26.620006561279297,-0.03484070203596157,0.13518856359274337 |
| 2024-06-06,25.709999084472656,26.3700008392334,25.709999084472656,26.299999237060547,25.595226287841797,2200,0.0,0.0,0.0,False,-0.003787890598378918,-0.0037950828239586573,0.061625574827945506,26.620006561279297,-0.038496619866657644,0.13475054323316535 |
| 2024-06-07,26.239999771118164,26.239999771118164,26.200000762939453,26.209999084472656,25.50763702392578,1700,0.0,0.0,0.0,False,-0.00342209375025615,-0.003427962505853661,0.057992592583214764,26.620006561279297,-0.04178697457466207,0.1342914522363611 |
| 2024-06-10,26.110000610351562,26.25,26.07699966430664,26.25,25.54656410217285,3100,0.0,0.0,0.0,False,0.0015260950361868364,0.001524931736543913,0.059607189827078466,26.620006561279297,-0.04032465043295086,0.13371948209530396 |
| 2024-06-11,25.989999771118164,26.049999237060547,25.972999572753906,26.049999237060547,25.3519229888916,2000,0.0,0.0,0.0,False,-0.00761907207962631,-0.0076482454866329715,0.0515339662716956,26.620006561279297,-0.04763648609434279,0.13367834449506602 |
| 2024-06-12,26.524999618530273,26.524999618530273,26.31100082397461,26.31100082397461,25.60593032836914,1500,0.0,0.0,0.0,False,0.010019253355606939,0.009969393399800288,0.062069551491797936,26.620006561279297,-0.03809451476188597,0.1338354240418653 |
| 2024-06-13,26.0,26.14900016784668,26.0,26.14900016784668,25.448270797729492,1200,0.0,0.0,0.0,False,-0.006157149090770364,-0.0061761825011494445,0.055530230918495294,26.620006561279297,-0.044017110245726965,0.13362496697553694 |
| 2024-06-14,25.950000762939453,25.950000762939453,25.8439998626709,25.8439998626709,25.151443481445312,3900,0.0,0.0,0.0,False,-0.011663948354033615,-0.011732505821562737,0.0432185808189407,26.620006561279297,-0.05516764529916063,0.13421721915212442 |
| 2024-06-17,25.75,26.045000076293945,25.75,26.045000076293945,25.34705924987793,21900,0.0,0.0,0.0,False,0.007777516569851262,0.007747427598803437,0.051332230617236796,26.620006561279297,-0.04781919600474327,0.13408302372812247 |
| 2024-06-18,26.149999618530273,26.149999618530273,26.030000686645508,26.040000915527344,25.342191696166992,1400,0.0,0.0,0.0,False,-0.00019203623043417828,-0.00019205467175204986,0.051130336738735016,26.620006561279297,-0.048002049217034326,0.1335354941528492 |
| 2024-06-20,26.059999465942383,26.149999618530273,26.020000457763672,26.149999618530273,25.449241638183594,27300,0.0,0.0,0.0,False,0.004224178528047018,0.004215281731566665,0.05557049893736554,26.620006561279297,-0.04398063991459211,0.1331008871539179 |
| 2024-06-21,26.1200008392334,26.1200008392334,26.024999618530273,26.049999237060547,25.3519229888916,6500,0.0,0.0,0.0,False,-0.0038240294416466147,-0.003831359735706078,0.051533966271695375,26.620006561279297,-0.04763648609434279,0.1327033142668797 |
| 2024-06-24,26.139999389648438,26.364999771118164,26.1299991607666,26.229999542236328,25.527101516723633,3700,0.0,0.0,0.0,False,0.006909871409312318,0.006886107654720819,0.05879993076115686,26.620006561279297,-0.04105577667833382,0.13248806953122655 |
| 2024-06-25,26.184999465942383,26.25,26.042999267578125,26.042999267578125,25.345109939575195,3600,0.0,0.0,0.0,False,-0.00712934749090921,-0.007154882727496234,0.0512513781314099,26.620006561279297,-0.047892423270794016,0.13239682378481074 |
| 2024-06-26,25.850000381469727,25.940000534057617,25.850000381469727,25.940000534057617,25.244873046875,2500,0.0,0.0,0.0,False,-0.00395488095885832,-0.0039627221814536795,0.047093804073064405,26.620006561279297,-0.051657895396785,0.13201787357088643 |
| 2024-06-27,25.799999237060547,25.8700008392334,25.799999237060547,25.858999252319336,25.23218536376953,2500,0.068,0.0,0.0,False,-0.0005025845478371371,-0.0005027108857831058,0.046567550907001376,26.620006561279297,-0.052134517484621945,0.13150713810354486 |
| 2024-06-28,26.100000381469727,26.100000381469727,25.915000915527344,25.990999221801758,25.360984802246094,2800,0.0,0.0,0.0,False,0.005104569287981864,0.005091585141080903,0.05190982748515971,26.620006561279297,-0.04729607245343581,0.1311609889800664 |
| 2024-07-01,25.857999801635742,25.920000076293945,25.75,25.781999588012695,25.157052993774414,2500,0.0,0.0,0.0,False,-0.008041162835822457,-0.008073667352372912,0.04345124927374955,26.620006561279297,-0.0549569198691654,0.13118192925912472 |
| 2024-07-02,25.8799991607666,25.920000076293945,25.83300018310547,25.89299964904785,25.26535987854004,3600,0.0,0.0,0.0,False,0.004305229423829049,0.004295988437184358,0.047943546294453965,26.620006561279297,-0.05088829259380001,0.13079399275758888 |
| 2024-07-03,25.920000076293945,25.959999084472656,25.913000106811523,25.913000106811523,25.284875869750977,3200,0.0,0.0,0.0,False,0.0007724406580693621,0.00077214247932462,0.048753020496973276,26.620006561279297,-0.05015516012194987,0.13029869025180596 |
| 2024-07-05,25.684999465942383,25.760000228881836,25.684999465942383,25.73900032043457,25.115097045898438,1700,0.0,0.0,0.0,False,-0.006714639404484912,-0.006737284019524892,0.04171102213997169,26.620006561279297,-0.05653302571194174,0.13017319709889452 |
| 2024-07-08,25.850000381469727,25.899999618530273,25.75,25.75,25.125823974609375,1200,0.0,0.0,0.0,False,0.0004271107808715424,0.00042701959502535543,0.042155948148080435,26.620006561279297,-0.05613006079582705,0.12968662317452548 |
| 2024-07-09,25.739999771118164,25.790000915527344,25.715999603271484,25.715999603271484,25.092649459838867,1500,0.0,0.0,0.0,False,-0.001320335396922001,-0.0013212078077032923,0.040779952760627625,26.620006561279297,-0.057376285686648876,0.12922515422249464 |
| 2024-07-10,25.75,25.959999084472656,25.75,25.959999084472656,25.330738067626953,1300,0.0,0.0,0.0,False,0.009488380578111189,0.009443648628348457,0.050655269050489116,26.620006561279297,-0.048432313143291106,0.12934735877838435 |
| 2024-07-11,26.385000228881836,26.459999084472656,26.385000228881836,26.450000762939453,25.808862686157227,1700,0.0,0.0,0.0,False,0.01887527387689203,0.018699346235679367,0.07048667500401673,26.620006561279297,-0.030471212441470108,0.13127202580429492 |
| 2024-07-12,26.75,26.815000534057617,26.73200035095215,26.73200035095215,26.084026336669922,2200,0.0,0.0,0.0,False,0.010661595354229947,0.010605161310076069,0.08189977076500465,26.620006561279297,-0.020134488824243846,0.13150534019617893 |
| 2024-07-15,26.841999053955078,27.024999618530273,26.841999053955078,26.908000946044922,26.255760192871094,1200,0.0,0.0,0.0,False,0.00658387067949473,0.0065622916667674525,0.08902285894389639,26.620006561279297,-0.013683181015365586,0.13127710544342353 |
| 2024-07-16,27.256000518798828,27.555999755859375,27.200000762939453,27.555999755859375,26.888051986694336,2300,0.0,0.0,0.0,False,0.024082021970741607,0.023796622990318265,0.1152487313596231,26.888051986694336,0.0,0.13450812299134082 |
| 2024-07-17,27.542999267578125,27.542999267578125,27.39900016784668,27.39900016784668,26.73485565185547,1300,0.0,0.0,0.0,False,-0.005697561687052599,-0.005713854708109878,0.10889453291629447,26.888051986694336,-0.005697561687052599,0.13431032712345117 |
| 2024-07-18,27.610000610351562,27.670000076293945,27.091999053955078,27.091999053955078,26.4352970123291,1900,0.0,0.0,0.0,False,-0.011204797341240802,-0.01126804397053761,0.09646959440215741,26.888051986694336,-0.016838519004250707,0.13477633798179595 |
| 2024-07-19,26.809999465942383,26.950000762939453,26.799999237060547,26.88599967956543,26.234289169311523,1800,0.0,0.0,0.0,False,-0.007603767149800933,-0.0076328231710922805,0.08813229491948671,26.888051986694336,-0.024314249976395863,0.13475059953920535 |
| 2024-07-22,26.770000457763672,27.160999298095703,26.770000457763672,27.160999298095703,26.502626419067383,2200,0.0,0.0,0.0,False,0.010228493252630422,0.010176536210005568,0.09926224875603995,26.888051986694336,-0.014334454865591706,0.1348777043253822 |
| 2024-07-23,27.149999618530273,27.20800018310547,27.09000015258789,27.12299919128418,26.465543746948242,1600,0.0,0.0,0.0,False,-0.00139920744203903,-0.0014001872468453918,0.097724152836828,26.888051986694336,-0.015713605431705302,0.13443979362756636 |
| 2024-07-24,27.209999084472656,27.209999084472656,26.788000106811523,26.788000106811523,26.138669967651367,1400,0.0,0.0,0.0,False,-0.01235091870479954,-0.012427825201239251,0.08416625106484532,26.888051986694336,-0.027870446673258553,0.13505965734874065 |
| 2024-07-25,26.790000915527344,27.350000381469727,26.790000915527344,27.0310001373291,26.375778198242188,1500,0.0,0.0,0.0,False,0.009071166623407345,0.009030270721094316,0.09400090377572945,26.888051986694336,-0.019052097515493083,0.13505412461431265 |
| 2024-07-26,27.350000381469727,27.46500015258789,27.229999542236328,27.416000366210938,26.75144386291504,5700,0.0,0.0,0.0,False,0.014242827712961592,0.014142351561508046,0.10958257016603135,26.888051986694336,-0.005080625545015205,0.13575410275992292 |
| 2024-07-29,27.56999969482422,27.56999969482422,27.43000030517578,27.43199920654297,26.76705551147461,1300,0.0,0.0,0.0,False,0.0005835815307604353,0.0005834113132795454,0.11023010206083383,26.888051986694336,-0.004500008973487679,0.13529792653924858 |
| 2024-07-30,27.709999084472656,27.709999084472656,27.53499984741211,27.650999069213867,26.980749130249023,2400,0.0,0.0,0.0,False,0.007983456330592942,0.007951757144048938,0.11909357559754619,26.980749130249023,0.0,0.1351710460247541 |
| 2024-07-31,27.69099998474121,27.975000381469727,27.690000534057617,27.738000869750977,27.065637588500977,2200,0.0,0.0,0.0,False,0.0031462602406684415,0.0031413211210428904,0.12261453522003629,27.065637588500977,0.0,0.13475712015007935 |
| 2024-08-01,27.809999465942383,27.8799991607666,27.14699935913086,27.31999969482422,26.65777015686035,4500,0.0,0.0,0.0,False,-0.015069566726701122,-0.015184266422668208,0.10569722057317343,27.065637588500977,-0.015069566726701122,0.13584792047028327 |
| 2024-08-02,26.625,26.739999771118164,26.39699935913086,26.56399917602539,25.920093536376953,2500,0.0,0.0,0.0,False,-0.027672105211454023,-0.028062191090715692,0.07510025075346038,27.065637588500977,-0.0423246653022028,0.14018079481926032 |
| 2024-08-05,25.655000686645508,25.899999618530273,25.655000686645508,25.899999618530273,25.272193908691406,1300,0.0,0.0,0.0,False,-0.024996037409211747,-0.025313743796868435,0.04822700466697394,27.065637588500977,-0.06626275379418833,0.14345962820827743 |
| 2024-08-06,26.0,26.406999588012695,26.0,26.200000762939453,25.564924240112305,2700,0.0,0.0,0.0,False,0.011583099293972499,0.01151652876819228,0.06036872214465494,27.065637588500977,-0.05544718255690606,0.1437077434105905 |
| 2024-08-07,26.5,26.610000610351562,25.969999313354492,25.989999771118164,25.360010147094727,3200,0.0,0.0,0.0,False,-0.008015439087281195,-0.008047735414427869,0.05186940124224626,27.065637588500977,-0.06301818812984095,0.14364419200482362 |
| 2024-08-08,26.350000381469727,26.506999969482422,26.31999969482422,26.506999969482422,25.864477157592773,3400,0.0,0.0,0.0,False,0.019892224315842366,0.019696959278062663,0.07279342332272787,27.065637588500977,-0.04437953574825537,0.14529462104007065 |
| 2024-08-09,26.399999618530273,26.5310001373291,26.3700008392334,26.5310001373291,25.887897491455078,6700,0.0,0.0,0.0,False,0.000905501925270169,0.0009050922057177429,0.07376483983296378,27.065637588500977,-0.04351421957804791,0.14483505848102798 |
| 2024-08-12,26.5,26.5,26.280000686645508,26.305999755859375,25.668352127075195,1500,0.0,0.0,0.0,False,-0.008480617804221047,-0.008516782856541167,0.06465865061472975,27.065637588500977,-0.051625809916978516,0.14481706494857452 |
| 2024-08-13,26.364999771118164,26.670000076293945,26.364999771118164,26.652999877929688,26.006940841674805,2400,0.0,0.0,0.0,False,0.013190901890521634,0.01310465952603134,0.07870245842188384,27.065637588500977,-0.039115899020090605,0.1452434640494864 |
| 2024-08-14,26.75,26.75,26.639999389648438,26.716999053955078,26.069387435913086,1800,0.0,0.0,0.0,False,0.0024011510857213647,0.002398272928792176,0.08129258600109379,27.065637588500977,-0.0368086711177702,0.14481085726994491 |
| 2024-08-15,27.110000610351562,27.20400047302246,27.059999465942383,27.141000747680664,26.483116149902344,2400,0.0,0.0,0.0,False,0.015870289050954334,0.01574567274906983,0.098453011889585,27.065637588500977,-0.021522546317036317,0.14561880758419304 |
| 2024-08-16,27.183000564575195,27.250999450683594,27.183000564575195,27.250999450683594,26.59044647216797,2100,0.0,0.0,0.0,False,0.0040527829753154165,0.004044592572219412,0.10290480355535503,27.065637588500977,-0.01755698955102003,0.14523385474087128 |
| 2024-08-19,27.31999969482422,27.43600082397461,27.31999969482422,27.43600082397461,26.77096176147461,1400,0.0,0.0,0.0,False,0.006788727278256967,0.006765787631376257,0.11039212348057181,27.065637588500977,-0.010887451886652078,0.1449897085290158 |
| 2024-08-20,27.399999618530273,27.399999618530273,27.190000534057617,27.246000289916992,26.58556365966797,8300,0.0,0.0,0.0,False,-0.006925343342480961,-0.0069494348249742625,0.10270227678068244,27.065637588500977,-0.01773739588669332,0.14485279785844019 |
| 2024-08-21,27.354000091552734,27.48699951171875,27.354000091552734,27.48699951171875,26.820724487304688,2600,0.0,0.0,0.0,False,0.008845433207552045,0.00880654153742459,0.1124561561177615,27.065637588500977,-0.009048857629732732,0.1447679700569257 |
| 2024-08-22,27.415000915527344,27.415000915527344,27.357999801635742,27.357999801635742,26.694854736328125,1100,0.0,0.0,0.0,False,-0.004693003391319284,-0.004704050106800604,0.10723539560440676,27.065637588500977,-0.01369939470150816,0.1444838043162028 |
| 2024-08-23,27.780000686645508,27.92300033569336,27.780000686645508,27.92300033569336,27.24615478515625,1300,0.0,0.0,0.0,False,0.020651921663311423,0.020441562019509005,0.13010193425727468,27.24615478515625,0.0,0.14610956900952676 |
| 2024-08-26,27.952999114990234,27.965999603271484,27.886999130249023,27.886999130249023,27.211029052734375,1000,0.0,0.0,0.0,False,-0.0012891996209686285,-0.0012900313537232005,0.12864500727197425,27.24615478515625,-0.0012891996209686285,0.14569814282022533 |
| 2024-08-27,27.81999969482422,27.854000091552734,27.770000457763672,27.854000091552734,27.178829193115234,2700,0.0,0.0,0.0,False,-0.0011833385483782655,-0.0011840392462680648,0.12730943812743467,27.24615478515625,-0.0024710126097388097,0.14528802464098925 |
| 2024-08-28,27.799999237060547,27.860000610351562,27.624000549316406,27.768999099731445,27.095888137817383,1400,0.0,0.0,0.0,False,-0.0030516787426171366,-0.003056344609092838,0.12386925187874942,27.24615478515625,-0.005515150615702069,0.14493537234788664 |
| 2024-08-29,27.937999725341797,28.066999435424805,27.850000381469727,27.87700080871582,27.201269149780273,3900,0.0,0.0,0.0,False,0.0038891883309708497,0.0038816449900239787,0.12824019105869322,27.24615478515625,-0.0016474117441492853,0.14456402260037 |
| 2024-08-30,27.986000061035156,28.08300018310547,27.889999389648438,28.08300018310547,27.402278900146484,2500,0.0,0.0,0.0,False,0.00738971954798795,0.007362549341852947,0.1365775696533853,27.402278900146484,0.0,0.14436763780919828 |
| 2024-09-03,28.0,28.0,26.315000534057617,26.315000534057617,25.677133560180664,1400,0.0,0.0,0.0,False,-0.06295627258784664,-0.0650253303703302,0.06502288236105458,27.402278900146484,-0.06295627258784664,0.16300752403178856 |
| 2024-09-04,27.649999618530273,27.670000076293945,27.489999771118164,27.530000686645508,26.862682342529297,1600,0.0,0.0,0.0,False,0.046171383560785983,0.04513719883777051,0.11419646236356074,27.402278900146484,-0.01969166723627147,0.1715155840652166 |
| 2024-09-05,27.6200008392334,27.6200008392334,27.360000610351562,27.360000610351562,26.696802139282227,1400,0.0,0.0,0.0,False,-0.00617511688266692,-0.006194261772236315,0.10731616897821183,27.402278900146484,-0.0257451857721398,0.17122271673096454 |
| 2024-09-06,27.441999435424805,27.441999435424805,26.90999984741211,26.952999114990234,26.299667358398438,1600,0.0,0.0,0.0,False,-0.014875743499609517,-0.014987497034769395,0.09084401767552164,27.402278900146484,-0.04023795049185319,0.17173280458736773 |
| 2024-09-09,27.07200050354004,27.270000457763672,27.07200050354004,27.09000015258789,26.433349609375,1700,0.0,0.0,0.0,False,0.005083039612433504,0.005070164577692832,0.09638882102835233,27.402278900146484,-0.03535944197569296,0.1713342763732694 |
| 2024-09-10,26.950000762939453,26.972999572753906,26.93000030517578,26.972999572753906,26.319183349609375,1300,0.0,0.0,0.0,False,-0.004319023561249136,-0.004328377486442139,0.09165349187804073,27.402278900146484,-0.03952574727393643,0.17095302190079162 |
| 2024-09-11,26.600000381469727,27.01799964904785,26.489999771118164,27.01799964904785,26.363094329833984,2100,0.0,0.0,0.0,False,0.0016684020792483434,0.001667011842600334,0.09347480883370873,27.402278900146484,-0.0379232900336236,0.17048264106169322 |
| 2024-09-12,27.100000381469727,27.211000442504883,26.924999237060547,27.211000442504883,26.551414489746094,3800,0.0,0.0,0.0,False,0.007143325345499996,0.007117932650812655,0.1012858551503164,27.402278900146484,-0.031050863087005554,0.17018788986234765 |
| 2024-09-13,27.540000915527344,27.64699935913086,27.540000915527344,27.64699935913086,26.976844787597656,2300,0.0,0.0,0.0,False,0.01602288638956928,0.015895874876569717,0.11893163328982959,27.402278900146484,-0.01552550114897755,0.17068347021595404 |
| 2024-09-16,27.860000610351562,27.860000610351562,27.770000457763672,27.854999542236328,27.179805755615234,2700,0.0,0.0,0.0,False,0.007523525068094283,0.007495364509613207,0.12734994348236928,27.402278900146484,-0.008118782577972383,0.17040522520190582 |
| 2024-09-17,28.020000457763672,28.114999771118164,27.940000534057617,27.940000534057617,27.262741088867188,4100,0.0,0.0,0.0,False,0.0030513585710529867,0.0030467126250538937,0.1307898923949904,27.402278900146484,-0.005092197323725234,0.16996351744688068 |
| 2024-09-18,28.0,28.149999618530273,28.0,28.0049991607666,27.3261661529541,2100,0.0,0.0,0.0,False,0.0023264375317275654,0.002323735565758312,0.13342060444115633,27.402278900146484,-0.002777606470970362,0.16951382139435564 |
| 2024-09-19,28.420000076293945,28.420000076293945,28.395999908447266,28.395999908447266,27.707691192626953,1100,0.0,0.0,0.0,False,0.01396189416171012,0.013865324740676602,0.1492453029610652,27.707691192626953,0.0,0.16975383465920924 |
| 2024-09-20,28.219999313354492,28.260000228881836,28.200000762939453,28.219999313354492,27.53595542907715,2800,0.0,0.0,0.0,False,-0.006198126085492972,-0.006217414210434963,0.14212213567015186,27.707691192626953,-0.006198126085492972,0.16949318040013878 |
| 2024-09-23,28.670000076293945,28.670000076293945,28.2549991607666,28.34000015258789,27.65304946899414,1700,0.0,0.0,0.0,False,0.004252405195039888,0.004243389270607429,0.14697890177324568,27.707691192626953,-0.0019720778340186484,0.1690897800397536 |
| 2024-09-24,28.270000457763672,28.329999923706055,28.270000457763672,28.27899932861328,27.593524932861328,1700,0.0,0.0,0.0,False,-0.0021525487161752066,-0.0021548687791265505,0.1445099738107536,27.707691192626953,-0.004120381556584007,0.1686757340913967 |
| 2024-09-25,28.219999313354492,28.219999313354492,27.989999771118164,27.989999771118164,27.311532974243164,2500,0.0,0.0,0.0,False,-0.010219497483713536,-0.010272075065837268,0.1328136570133096,27.707691192626953,-0.014297770811348087,0.16870393009627774 |
| 2024-09-26,28.229999542236328,28.322999954223633,28.200000762939453,28.322999954223633,27.63646125793457,3100,0.0,0.0,0.0,False,0.011897108961179015,0.011826894709451396,0.1462908645235086,27.707691192626953,-0.0025707639874136268,0.1687491532860382 |
| 2024-09-27,28.45400047302246,28.479000091552734,28.344999313354492,28.3799991607666,27.796106338500977,2900,0.106,0.0,0.0,False,0.005776610799639537,0.005759990160067445,0.1529125407110432,27.796106338500977,0.0,0.16840640954094555 |
| 2024-09-30,28.299999237060547,28.40999984741211,28.190000534057617,28.378999710083008,27.795127868652344,3200,0.0,0.0,0.0,False,-3.520168748516461e-05,-3.520230707910606e-05,0.15287195624408745,27.796106338500977,-3.520168748516461e-05,0.16797221472981966 |
| 2024-10-01,28.114999771118164,28.125,28.020000457763672,28.125,27.54635238647461,1300,0.0,0.0,0.0,False,-0.0089503269549015,-0.008990621745761368,0.14255337529856593,27.796106338500977,-0.00898521357577442,0.16790421347311363 |
| 2024-10-02,27.940000534057617,28.034000396728516,27.940000534057617,28.034000396728516,27.45722198486328,2400,0.0,0.0,0.0,False,-0.003235651688500596,-0.00324089772872107,0.13885647054057904,27.796106338500977,-0.012191792242796984,0.16753378666539936 |
| 2024-10-03,27.950000762939453,27.989999771118164,27.8700008392334,27.8700008392334,27.296598434448242,1800,0.0,0.0,0.0,False,-0.005849956361338671,-0.005867134382598124,0.13219420988608843,27.796106338500977,-0.01797042715154873,0.16727095546705548 |
| 2024-10-04,28.200000762939453,28.260000228881836,28.059999465942383,28.260000228881836,27.67857551574707,2800,0.0,0.0,0.0,False,0.013993578072232449,0.013896571886838054,0.14803765795505885,27.796106338500977,-0.004228319654652868,0.16751994716504362 |
| 2024-10-07,28.006000518798828,28.059999465942383,27.834999084472656,27.969999313354492,27.394540786743164,1200,0.0,0.0,0.0,False,-0.010261898371262346,-0.010314914660743333,0.136256612182742,27.796106338500977,-0.014446827439338006,0.16755550957438486 |
| 2024-10-08,27.989999771118164,28.040000915527344,27.989999771118164,28.006999969482422,27.4307804107666,2300,0.0,0.0,0.0,False,0.0013228775873832532,0.001322003355743679,0.13775974058851448,27.796106338500977,-0.013143061236183029,0.16713545800794172 |
| 2024-10-09,28.131999969482422,28.23200035095215,28.010000228881836,28.2189998626709,27.638416290283203,2200,0.0,0.0,0.0,False,0.00756944849571628,0.007540943972429485,0.14637195434539874,27.796106338500977,-0.00567309846557007,0.1668943838682185 |
| 2024-10-10,28.100000381469727,28.170000076293945,28.097999572753906,28.097999572753906,27.519906997680664,1700,0.0,0.0,0.0,False,-0.00428784671877902,-0.004297065896573345,0.14145648712245862,27.796106338500977,-0.009936619807708214,0.16657321399508163 |
| 2024-10-11,28.350000381469727,28.479999542236328,28.34000015258789,28.454999923706055,27.869564056396484,1700,0.0,0.0,0.0,False,0.012705604664481118,0.012625565718669667,0.15595938198954395,27.869564056396484,0.0,0.16669701370223416 |
| 2024-10-14,28.520000457763672,28.658000946044922,28.40999984741211,28.658000946044922,28.068389892578125,2300,0.0,0.0,0.0,False,0.007134156665647762,0.0071088289598523185,0.1642061773197827,28.068389892578125,0.0,0.16643632432175695 |
| 2024-10-15,28.6299991607666,28.6299991607666,28.489999771118164,28.489999771118164,27.90384292602539,2600,0.0,0.0,0.0,False,-0.005862358588521799,-0.005879609667011482,0.15738118323736194,28.068389892578125,-0.005862358588521799,0.16619215999856018 |
| 2024-10-16,28.69499969482422,28.801000595092773,28.69499969482422,28.801000595092773,28.20844268798828,1500,0.0,0.0,0.0,False,0.010916050623220652,0.010856900609667965,0.170015214823944,28.20844268798828,0.0,0.16616582001538488 |
| 2024-10-17,28.770000457763672,28.770000457763672,28.739999771118164,28.770000457763672,28.17807960510254,1100,0.0,0.0,0.0,False,-0.0010763828128190767,-0.0010769625288338483,0.16875583055597065,28.20844268798828,-0.0010763828128190767,0.165775182926716 |
| 2024-10-18,28.770000457763672,28.809999465942383,28.770000457763672,28.795000076293945,28.20256805419922,1700,0.0,0.0,0.0,False,0.0008690602567622552,0.0008686828425452822,0.169771549798166,28.20844268798828,-0.00020825799758039665,0.16537428856604505 |
| 2024-10-21,28.719999313354492,28.719999313354492,28.511999130249023,28.511999130249023,27.925390243530273,1200,0.0,0.0,0.0,False,-0.009828105374527274,-0.00987671999078664,0.15827491174262565,28.20844268798828,-0.010034316590562309,0.16538919564299395 |
| 2024-10-22,28.3799991607666,28.395999908447266,28.350000381469727,28.395999908447266,27.811777114868164,1200,0.0,0.0,0.0,False,-0.004068452675909606,-0.004076751345642216,0.15356252507850732,28.20844268798828,-0.014061945124288155,0.16507772940421633 |
| 2024-10-23,28.309999465942383,28.334999084472656,28.290000915527344,28.334999084472656,27.752031326293945,1600,0.0,0.0,0.0,False,-0.0021482190198582884,-0.0021505297522361974,0.151084420121538,28.20844268798828,-0.016179956006174168,0.16471435108624882 |
| 2024-10-24,28.43000030517578,28.459999084472656,28.3700008392334,28.3799991607666,27.796106338500977,2200,0.0,0.0,0.0,False,0.0015881724724515767,0.0015869126602401152,0.152912540711043,28.20844268798828,-0.01461748009445718,0.16432628917395795 |
| 2024-10-25,28.600000381469727,28.670000076293945,28.299999237060547,28.309999465942383,27.7275447845459,1900,0.0,0.0,0.0,False,-0.002466588417821436,-0.0024696354585944874,0.15006877999136403,28.20844268798828,-0.01704801320517979,0.1639750220208926 |
| 2024-10-28,28.48900032043457,28.649999618530273,28.48900032043457,28.570999145507812,27.98317527770996,1400,0.0,0.0,0.0,False,0.00921936994964434,0.00917713097120975,0.16067168954164046,28.20844268798828,-0.007985815196180357,0.16385005212611908 |
| 2024-10-29,28.368999481201172,28.440000534057617,28.368999481201172,28.420000076293945,27.835283279418945,1900,0.0,0.0,0.0,False,-0.005285032767843867,-0.005299047955817217,0.15453750162970414,28.20844268798828,-0.013228642669034452,0.16359729314420587 |
| 2024-10-30,28.469999313354492,28.6200008392334,28.457000732421875,28.457000732421875,27.871524810791016,1800,0.0,0.0,0.0,False,0.001301999732076231,0.0013011528654254686,0.156040709147498,28.20844268798828,-0.011943866626169086,0.16321759413127465 |
| 2024-10-31,28.5,28.5,28.207000732421875,28.207000732421875,27.626665115356445,1300,0.0,0.0,0.0,False,-0.008785299587906525,-0.00882411785295476,0.14588454518182137,28.20844268798828,-0.0206242357675267,0.16316148938192893 |
| 2024-11-01,28.280000686645508,28.450000762939453,28.22599983215332,28.22599983215332,27.645275115966797,1400,0.0,0.0,0.0,False,0.0006736245772931415,0.0006733977940963498,0.14665644117419618,28.20844268798828,-0.01996450418233442,0.16278510730330126 |
| 2024-11-04,28.440000534057617,28.440000534057617,28.270000457763672,28.290000915527344,27.70796012878418,2000,0.0,0.0,0.0,False,0.002267476541811586,0.0022649096963200804,0.14925645775607577,28.20844268798828,-0.017742296685425263,0.1624202382054414 |
| 2024-11-05,28.530000686645508,28.6560001373291,28.530000686645508,28.6560001373291,28.066425323486328,1900,0.0,0.0,0.0,False,0.012937263986090297,0.012854292436695199,0.16412469193778523,28.20844268798828,-0.005034569475273698,0.16257843965494526 |
| 2024-11-06,29.639999389648438,29.690000534057617,29.464000701904297,29.690000534057617,29.079153060913086,1800,0.0,0.0,0.0,False,0.036083246289982496,0.03544749417087597,0.20613008990922643,29.079153060913086,0.0,0.16654034049825098 |
| 2024-11-07,29.75,29.829999923706055,29.690000534057617,29.719999313354492,29.10853385925293,1200,0.0,0.0,0.0,False,0.0010103732484332273,0.0010098631649368853,0.20734873148620103,29.10853385925293,0.0,0.16616316426145847 |
| 2024-11-08,29.78499984741211,29.84000015258789,29.740999221801758,29.740999221801758,29.129104614257812,1100,0.0,0.0,0.0,False,0.0007066915532176754,0.0007064419643233008,0.20820195463653035,29.129104614257812,0.0,0.16578863307216024 |
| 2024-11-11,30.09000015258789,30.1299991607666,30.027999877929688,30.027999877929688,29.410200119018555,1700,0.0,0.0,0.0,False,0.009649987820880446,0.00960372407998032,0.21986108878393673,29.410200119018555,0.0,0.16567645796296818 |
| 2024-11-12,29.934999465942383,29.989999771118164,29.74799919128418,29.74799919128418,29.135957717895508,1800,0.0,0.0,0.0,False,-0.009324737676494221,-0.009368485211437516,0.20848620412926389,29.410200119018555,-0.009324737676494221,0.16566293007933966 |
| 2024-11-13,29.8700008392334,29.8700008392334,29.648000717163086,29.648000717163086,29.03801918029785,1600,0.0,0.0,0.0,False,-0.0033614318961446843,-0.00336709420086951,0.20442396005665286,29.410200119018555,-0.012654825101989897,0.16535551825027994 |
| 2024-11-14,29.770000457763672,29.770000457763672,29.49799919128418,29.49799919128418,28.891101837158203,1200,0.0,0.0,0.0,False,-0.005059482267968596,-0.005072324784347658,0.19833019838762977,29.410200119018555,-0.01765028050675077,0.1651078261591953 |
| 2024-11-15,29.450000762939453,29.514999389648438,29.312999725341797,29.312999725341797,28.709911346435547,700,0.0,0.0,0.0,False,-0.0062714981153684235,-0.006291246571240298,0.1908148728068526,29.410200119018555,-0.023811084921185444,0.16491385838476322 |
| 2024-11-18,29.323999404907227,29.454999923706055,29.323999404907227,29.42300033569336,28.817646026611328,1400,0.0,0.0,0.0,False,0.0037525257001240764,0.003745502539802165,0.1952834362211504,29.410200119018555,-0.020147910929176005,0.1645805562220548 |
| 2024-11-19,29.25,29.350000381469727,29.25,29.329999923706055,28.726558685302734,1000,0.0,0.0,0.0,False,-0.003160818243949537,-0.0031658241812904326,0.191505362529252,29.410200119018555,-0.023245045288683097,0.16427401850808465 |
| 2024-11-20,29.299999237060547,29.4950008392334,29.260000228881836,29.4950008392334,28.888164520263672,1800,0.0,0.0,0.0,False,0.005625659402203942,0.005609894478109363,0.1982083658747411,29.410200119018555,-0.01775015459406215,0.16399348265626196 |
| 2024-11-21,29.709999084472656,29.950000762939453,29.709999084472656,29.94499969482422,29.32890510559082,1300,0.0,0.0,0.0,False,0.015256787429952068,0.015141573038358834,0.21648917620968233,29.410200119018555,-0.00276417749960034,0.16432684006911655 |
| 2024-11-22,30.149999618530273,30.325000762939453,30.149999618530273,30.325000762939453,29.70108985900879,2400,0.0,0.0,0.0,False,0.012690032310378463,0.012610188620172288,0.23192646316100896,29.70108985900879,0.0,0.16443020296866898 |
| 2024-11-25,30.7549991607666,30.860000610351562,30.700000762939453,30.780000686645508,30.146728515625,1600,0.0,0.0,0.0,False,0.015004117987981624,0.0148926696165369,0.25041043316679357,30.146728515625,0.0,0.16472397121142507 |
| 2024-11-26,30.63800048828125,30.639999389648438,30.540000915527344,30.594999313354492,29.965534210205078,1200,0.0,0.0,0.0,False,-0.00601041354540377,-0.006028548784267648,0.24289494936197364,30.146728515625,-0.00601041354540377,0.16453227830225764 |
| 2024-11-27,30.729999542236328,30.78499984741211,30.597999572753906,30.597999572753906,29.96847152709961,1400,0.0,0.0,0.0,False,9.80231780260965e-05,9.801837406831157e-05,0.24301678187486275,30.146728515625,-0.005912979527214701,0.1641843627244234 |
| 2024-11-29,30.690000534057617,30.70400047302246,30.6200008392334,30.6200008392334,29.990018844604492,1200,0.0,0.0,0.0,False,0.000718999548755761,0.0007187411924115183,0.24391051038012668,30.146728515625,-0.0051982314080708525,0.1638363590582707 |
| 2024-12-02,30.600000381469727,30.635000228881836,30.579999923706055,30.606000900268555,29.976308822631836,1300,0.0,0.0,0.0,False,-0.0004571528295362892,-0.0004572573557485821,0.2433418531706164,30.146728515625,-0.005653007851410319,0.16349698536727972 |
| 2024-12-03,30.5049991607666,30.549999237060547,30.454999923706055,30.454999923706055,29.82841682434082,1100,0.0,0.0,0.0,False,-0.0049336293926675046,-0.004945839920193342,0.2372076652586801,30.146728515625,-0.010558747398385138,0.16326567047857155 |
| 2024-12-04,30.540000915527344,30.540000915527344,30.31999969482422,30.437999725341797,29.811765670776367,1400,0.0,0.0,0.0,False,-0.0005582312216739771,-0.0005583870907324188,0.2365170173122384,30.146728515625,-0.011111084397599669,0.16293102328736753 |
| 2024-12-05,30.489999771118164,30.489999771118164,30.233999252319336,30.233999252319336,29.61195945739746,1200,0.0,0.0,0.0,False,-0.006702260294993878,-0.006724821304535197,0.22822955840302228,30.146728515625,-0.01773887531280116,0.16277880733876499 |
| 2024-12-06,30.450000762939453,30.450000762939453,30.285999298095703,30.329999923706055,29.705984115600586,1100,0.0,0.0,0.0,False,0.003175225818419669,0.003170195434511103,0.2321294646078098,30.146728515625,-0.014619974429264437,0.16245724589102004 |
| 2024-12-09,30.350000381469727,30.520000457763672,30.18400001525879,30.18400001525879,29.562992095947266,1500,0.0,0.0,0.0,False,-0.004813576251063378,-0.004825198821645292,0.22619851547873826,30.146728515625,-0.019363176318623943,0.1622261793062943 |
| 2024-12-10,29.93600082397461,30.079999923706055,29.930999755859375,29.930999755859375,29.315195083618164,1700,0.0,0.0,0.0,False,-0.008382000425561476,-0.008417326934175535,0.21592051900017273,30.146728515625,-0.02758287459204245,0.16216612959679513 |
| 2024-12-11,30.010000228881836,30.104999542236328,29.99799919128418,30.07699966430664,29.458192825317383,1500,0.0,0.0,0.0,False,0.004877939283410404,0.004866080685628775,0.2218517054653084,30.146728515625,-0.022839482896154117,0.1618849356234763 |
| 2024-12-12,29.989999771118164,30.05500030517578,29.924999237060547,29.924999237060547,29.309316635131836,2800,0.0,0.0,0.0,False,-0.005053812739578389,-0.005066626441446027,0.2156766957503522,30.146728515625,-0.027777869166106472,0.16166544332713684 |
| 2024-12-13,29.850000381469727,29.850000381469727,29.795000076293945,29.802000045776367,29.18885040283203,1300,0.0,0.0,0.0,False,-0.0041101685787995335,-0.004118638538280248,0.21068005959350034,30.146728515625,-0.03177386601987353,0.1614141707002313 |
| 2024-12-16,29.860000610351562,29.8700008392334,29.687000274658203,29.687000274658203,29.076213836669922,1700,0.0,0.0,0.0,False,-0.0038588901106971774,-0.0038663548370343136,0.2060081782843166,30.146728515625,-0.03551014427320798,0.16115629965178316 |
| 2024-12-17,29.520000457763672,29.520000457763672,29.3799991607666,29.4060001373291,28.800996780395508,2400,0.0,0.0,0.0,False,-0.009465367733928254,-0.009510449026633734,0.19459286738673054,30.146728515625,-0.04463939543330553,0.16116272902570225 |
| 2024-12-18,29.510000228881836,29.510000228881836,28.483999252319336,28.483999252319336,27.897966384887695,1100,0.0,0.0,0.0,False,-0.03135413688607103,-0.03185620023316491,0.1571374390995628,30.146728515625,-0.07459390260444931,0.16403982065865502 |
| 2024-12-19,28.600000381469727,28.610000610351562,28.40999984741211,28.40999984741211,27.82548713684082,1600,0.0,0.0,0.0,False,-0.002598011878247042,-0.0026013925677572563,0.1541311822880178,30.146728515625,-0.07699811863768513,0.16374350688842287 |
| 2024-12-20,28.389999389648438,28.89900016784668,28.389999389648438,28.73699951171875,28.14575958251953,2200,0.0,0.0,0.0,False,0.011510039127209826,0.011444302566237536,0.1674152773540858,30.146728515625,-0.06637433086871669,0.16377915167498677 |
| 2024-12-23,28.613000869750977,28.850000381469727,28.613000869750977,28.825000762939453,28.231950759887695,1600,0.0,0.0,0.0,False,0.0030623148441051296,0.0030576355086346634,0.17099027048716242,30.146728515625,-0.06351527512329835,0.1632912387949816 |
| 2024-12-24,28.799999237060547,28.999000549316406,28.799999237060547,28.999000549316406,28.402372360229492,1400,0.0,0.0,0.0,False,0.006036479795223038,0.006018333241980677,0.17805892959536096,30.146728515625,-0.05786220400304498,0.16335583335041412 |
| 2024-12-26,28.90999984741211,29.131000518798828,28.889999389648438,29.131000518798828,28.53165626525879,1200,0.0,0.0,0.0,False,0.004551869942045039,0.0045415415126451655,0.18342130062694384,30.146728515625,-0.053573715288182,0.16327821856040078 |
| 2024-12-27,29.10099983215332,29.10099983215332,28.761999130249023,28.857999801635742,28.264272689819336,1800,0.0,0.0,0.0,False,-0.009371470515191604,-0.009415659035965855,0.17233090280106866,30.146728515625,-0.062443121310161054,0.16358367004783372 |
| 2024-12-30,28.270000457763672,28.5,28.270000457763672,28.450000762939453,28.013187408447266,3600,0.153,0.0,0.0,False,-0.008883486376159655,-0.008923179793399637,0.1619165171976844,30.146728515625,-0.07077189506887704,0.16385578222138655 |
| 2024-12-31,28.714000701904297,28.714000701904297,28.579999923706055,28.579999923706055,28.141189575195312,3000,0.0,0.0,0.0,False,0.004569353886143324,0.004558946081260902,0.1672257249509157,30.146728515625,-0.06652592301649651,0.16377554522436652 |
| 2025-01-02,28.739999771118164,28.781999588012695,28.415000915527344,28.530000686645508,28.09195899963379,1800,0.0,0.0,0.0,False,-0.0017494134506992332,-0.0017509454614174714,0.16518376456768435,30.146728515625,-0.06815895512265047,0.16378087092895693 |
| 2025-01-03,28.607999801635742,28.739999771118164,28.600000381469727,28.739999771118164,28.29873275756836,2700,0.0,0.0,0.0,False,0.007360603008756517,0.007333645969650966,0.1737602196909156,30.146728515625,-0.06130004312404336,0.16272201958323343 |
| 2025-01-06,29.059999465942383,29.082000732421875,28.780000686645508,28.780000686645508,28.33812141418457,2000,0.0,0.0,0.0,False,0.00139188764930398,0.0013909198716109644,0.17539396204394775,30.146728515625,-0.059993478247665655,0.16271795410482826 |
| 2025-01-07,28.860000610351562,28.860000610351562,28.6299991607666,28.711000442504883,28.27018165588379,1300,0.0,0.0,0.0,False,-0.002397468671539227,-0.002400347201264989,0.17257599184323102,30.146728515625,-0.062247114434609396,0.16271993048442787 |
| 2025-01-08,28.479999542236328,28.66200065612793,28.450000762939453,28.66200065612793,28.221933364868164,1400,0.0,0.0,0.0,False,-0.0017066848597905304,-0.0017081429055817911,0.17057477415099842,30.146728515625,-0.06384756308662876,0.1624109117668004 |
| 2025-01-10,28.450000762939453,28.452999114990234,28.235000610351562,28.290000915527344,27.85564613342285,2000,0.0,0.0,0.0,False,-0.01297881426866676,-0.013063775005633146,0.1553821015697061,30.146728515625,-0.07599771169248715,0.16283619224772602 |
| 2025-01-13,28.304000854492188,28.540000915527344,28.299999237060547,28.540000915527344,28.101806640625,2200,0.0,0.0,0.0,False,0.00883700582722402,0.008798188012444608,0.1655922199339479,30.146728515625,-0.06783229808634528,0.16303755195207206 |
| 2025-01-14,28.739999771118164,28.847000122070312,28.639999389648438,28.847000122070312,28.404090881347656,1300,0.0,0.0,0.0,False,0.010756754702228477,0.010699312377880679,0.1781302095266033,30.146728515625,-0.05780519877552015,0.16327913309679312 |
| 2025-01-15,29.305999755859375,29.305999755859375,29.170000076293945,29.170000076293945,28.722129821777344,1200,0.0,0.0,0.0,False,0.011196941375741565,0.011134719658790352,0.19132166441566278,30.146728515625,-0.04725549882168112,0.1635266810786995 |
| 2025-01-16,29.139999389648438,29.375,29.139999389648438,29.375,28.92398452758789,1900,0.0,0.0,0.0,False,0.007027846021972151,0.007003265808891793,0.1996940896358157,30.146728515625,-0.04055975716911908,0.16344683052977158 |
| 2025-01-17,29.450000762939453,29.4950008392334,29.450000762939453,29.4950008392334,29.042142868041992,2100,0.0,0.0,0.0,False,0.004085133579759814,0.004076812076846558,0.20459500024682642,30.146728515625,-0.036640315615357855,0.16324681891261264 |
| 2025-01-21,29.68000030517578,29.815000534057617,29.68000030517578,29.815000534057617,29.357229232788086,3700,0.0,0.0,0.0,False,0.010849280859809296,0.010790849656675656,0.2176639897268262,30.146728515625,-0.026188555830451654,0.1635106846687615 |
| 2025-01-22,29.704999923706055,29.739999771118164,29.64299964904785,29.64299964904785,29.187870025634766,2200,0.0,0.0,0.0,False,-0.005768909790852095,-0.005785614226173563,0.2106393960145232,30.146728515625,-0.03180638620516518,0.16348023713879817 |
| 2025-01-23,29.59000015258789,29.75200080871582,29.59000015258789,29.75200080871582,29.295198440551758,3000,0.0,0.0,0.0,False,0.003677158176418116,0.003670413958272544,0.21509110856827185,30.146728515625,-0.028246185141843738,0.16325212469783212 |
| 2025-01-24,29.739999771118164,29.739999771118164,29.716999053955078,29.716999053955078,29.260732650756836,2000,0.0,0.0,0.0,False,-0.0011764996186955923,-0.001177192237669254,0.21366155434236078,30.146728515625,-0.029389453134490373,0.16325327351519836 |
| 2025-01-27,29.67799949645996,29.850000381469727,29.67799949645996,29.850000381469727,29.391693115234375,3700,0.0,0.0,0.0,False,0.004475638598685272,0.0044656527126438915,0.2190934648407159,30.146728515625,-0.02504535110664796,0.16320284426755144 |
| 2025-01-28,29.829999923706055,29.829999923706055,29.78499984741211,29.790000915527344,29.33261489868164,3800,0.0,0.0,0.0,False,-0.0020100310765055474,-0.002012053900049788,0.21664304909122123,30.146728515625,-0.027005040249107104,0.16315865927153664 |
| 2025-01-29,29.850000381469727,29.86199951171875,29.75,29.75,29.29322624206543,3200,0.0,0.0,0.0,False,-0.0013428280005810533,-0.0013437304020377195,0.2150093067381893,30.146728515625,-0.028311605125484918,0.16314851702916128 |
| 2025-01-30,29.950000762939453,30.1299991607666,29.920000076293945,29.920000076293945,29.460615158081055,4100,0.0,0.0,0.0,False,0.00571425334418274,0.0056979889284552755,0.22195217773243114,30.146728515625,-0.022759131465569626,0.1630799060102416 |
| 2025-01-31,29.950000762939453,30.049999237060547,29.670000076293945,29.670000076293945,29.214454650878906,2800,0.0,0.0,0.0,False,-0.00835557933469111,-0.008390682864684485,0.21174205936818935,30.146728515625,-0.030924545071711385,0.16332741675010826 |
| 2025-02-03,29.229999542236328,29.516000747680664,29.049999237060547,29.441999435424805,28.98995590209961,5500,0.0,0.0,0.0,False,-0.007684509310959986,-0.007714187290874485,0.20243041623049263,30.146728515625,-0.038371414428130635,0.1627194887975149 |
| 2025-02-04,29.40999984741211,29.559999465942383,29.40999984741211,29.51300048828125,29.05986785888672,5400,0.0,0.0,0.0,False,0.0024115923812786377,0.0024086891590275354,0.20533018826129168,30.146728515625,-0.036052358257545714,0.16248859698085844 |
| 2025-02-05,29.6299991607666,29.700000762939453,29.559999465942383,29.674999237060547,29.219375610351562,4800,0.0,0.0,0.0,False,0.005488935883652513,0.0054739265734633,0.2119461683832886,30.146728515625,-0.03076131145682337,0.16255427259781083 |
| 2025-02-06,29.618000030517578,29.670000076293945,29.530000686645508,29.59600067138672,29.141592025756836,1800,0.0,0.0,0.0,False,-0.0026620549881691824,-0.002665604557380925,0.20871990104035132,30.146728515625,-0.033341478142386305,0.1620473252008324 |
| 2025-02-07,29.6560001373291,29.6560001373291,29.399999618530273,29.450000762939453,28.997835159301758,2500,0.0,0.0,0.0,False,-0.004933047800820822,-0.004945255444932296,0.20275722799071594,30.146728515625,-0.03811005083778074,0.162080580893472 |
| 2025-02-10,29.41200065612793,29.43000030517578,29.389999389648438,29.420000076293945,28.968292236328125,1800,0.0,0.0,0.0,False,-0.001018797534758642,-0.0010193168617230405,0.20153186189192596,30.146728515625,-0.03909002194669631,0.1620902186894884 |
| 2025-02-11,29.239999771118164,29.253999710083008,29.20199966430664,29.253999710083008,28.804840087890625,2100,0.0,0.0,0.0,False,-0.0056424502730099135,-0.0056584290301274764,0.1947522781097637,30.146728515625,-0.04451190871470101,0.16216918641254038 |
| 2025-02-12,29.023000717163086,29.09000015258789,29.023000717163086,29.09000015258789,28.643362045288086,3300,0.0,0.0,0.0,False,-0.005605934353734687,-0.005621706576707896,0.18805457526970537,30.146728515625,-0.0498683122302217,0.16226660066867213 |
| 2025-02-13,29.06999969482422,29.281999588012695,29.06999969482422,29.281999588012695,28.832412719726562,4900,0.0,0.0,0.0,False,0.006600156578671523,0.006578470912138606,0.1958959214904925,30.146728515625,-0.04359729432058368,0.16185189063027883 |
| 2025-02-14,29.40999984741211,29.40999984741211,29.363000869750977,29.363000869750977,28.912168502807617,1900,0.0,0.0,0.0,False,0.002766184843992825,0.0027623659955034684,0.19920399066351235,30.146728515625,-0.040951707651379565,0.15977343414007994 |
| 2025-02-18,29.43600082397461,29.570999145507812,29.43600082397461,29.570999145507812,29.116975784301758,3000,0.0,0.0,0.0,False,0.007083774483199079,0.0070588024143826795,0.20769888129272496,30.146728515625,-0.03415802582988481,0.15908319499253729 |
| 2025-02-19,29.43000030517578,29.610000610351562,29.415000915527344,29.610000610351562,29.155378341674805,2900,0.0,0.0,0.0,False,0.0013189061136544833,0.0013180371209820779,0.2092917227307156,30.146728515625,-0.032884170945327584,0.15842071315634443 |
| 2025-02-20,29.486000061035156,29.50200080871582,29.32200050354004,29.50200080871582,29.049036026000977,2700,0.0,0.0,0.0,False,-0.0036474339117672505,-0.0036541020180936978,0.20488091109200823,30.146728515625,-0.03641166201682855,0.1582265557321173 |
| 2025-02-21,29.375,29.389999389648438,28.950000762939453,28.950000762939453,28.505512237548828,3900,0.0,0.0,0.0,False,-0.018710561960323058,-0.018887819060389107,0.18233691215021075,30.146728515625,-0.05444094131890731,0.15930824151839762 |
| 2025-02-24,28.864999771118164,29.05500030517578,28.864999771118164,28.9950008392334,28.549819946289062,6000,0.0,0.0,0.0,False,0.001554355816201447,0.00155314905552824,0.184174684406321,30.146728515625,-0.052971206096484424,0.1593083229460504 |
| 2025-02-25,29.06999969482422,29.07699966430664,28.886999130249023,29.031999588012695,28.58625030517578,3100,0.0,0.0,0.0,False,0.0012760276231253975,0.0012752141917782888,0.18568572401422934,30.146728515625,-0.0517627711955686,0.15919179630278713 |
| 2025-02-26,29.100000381469727,29.100000381469727,28.920000076293945,28.924999237060547,28.480894088745117,1500,0.0,0.0,0.0,False,-0.0036855556537118694,-0.0036923640475744358,0.18131581329056323,30.146728515625,-0.05525755227524887,0.15918607197957635 |
| 2025-02-27,29.020000457763672,29.020000457763672,28.579999923706055,28.673999786376953,28.233747482299805,3600,0.0,0.0,0.0,False,-0.008677628085523414,-0.008715497939620563,0.17106479401128016,30.146728515625,-0.06345567587321121,0.15931477433588342 |
| 2025-02-28,28.834999084472656,28.969999313354492,28.799999237060547,28.969999313354492,28.52519989013672,2500,0.0,0.0,0.0,False,0.010322838228245423,0.01026992158875209,0.1831535064346521,30.146728515625,-0.053787880321668924,0.15953283140831012 |
| 2025-03-03,29.010000228881836,29.010000228881836,28.309999465942383,28.413999557495117,27.977741241455078,3500,0.0,0.0,0.0,False,-0.019192105604523335,-0.019378664897553376,0.1604462993927962,30.146728515625,-0.07194768324681533,0.16075240190662143 |
| 2025-03-04,27.86400032043457,28.219999313354492,27.75,27.927000045776367,27.49821662902832,4700,0.0,0.0,0.0,False,-0.01713950416112353,-0.01728808565190689,0.14055682521559287,30.146728515625,-0.08785403979154682,0.16161720072460142 |
| 2025-03-05,27.920000076293945,28.260000228881836,27.920000076293945,28.219999313354492,27.78671646118164,3500,0.0,0.0,0.0,False,0.01049158336503786,0.010436928648263871,0.15252307222990513,30.146728515625,-0.07828418440893736,0.16190821308083966 |
| 2025-03-06,27.909000396728516,28.139999389648438,27.889999389648438,27.965999603271484,27.536617279052734,3100,0.0,0.0,0.0,False,-0.00900067420626316,-0.00904142498160668,0.14214958754156215,30.146728515625,-0.08658024817583276,0.16207351077362556 |
| 2025-03-07,28.06999969482422,28.235000610351562,27.920000076293945,28.211999893188477,27.778841018676758,3800,0.0,0.0,0.0,False,0.008796423219648242,0.008757960083032848,0.15219641869372436,30.146728515625,-0.07854542146160137,0.1622507891928479 |
| 2025-03-10,28.045000076293945,28.045000076293945,27.583999633789062,27.68000030517578,27.2550106048584,3100,0.0,0.0,0.0,False,-0.018857173107624248,-0.019037236851967287,0.13046925137243215,30.146728515625,-0.09592144995991281,0.16336069377958892 |
| 2025-03-11,27.854999542236328,27.854999542236328,27.357999801635742,27.357999801635742,26.93795394897461,4000,0.0,0.0,0.0,False,-0.011632967621273749,-0.011701159957823481,0.11731853917437096,30.146728515625,-0.10643856645961725,0.16350899154943455 |
| 2025-03-12,27.360000610351562,27.360000610351562,27.225000381469727,27.225000381469727,26.806995391845703,2200,0.0,0.0,0.0,False,-0.004861488640784173,-0.004873344115797923,0.11188670778803722,30.146728515625,-0.1107826052186166,0.16357197737119855 |
| 2025-03-13,27.209999084472656,27.209999084472656,26.874000549316406,26.874000549316406,26.461387634277344,3800,0.0,0.0,0.0,False,-0.01289244663627942,-0.012976275512077286,0.09755176774229146,30.146728515625,-0.12224679302888708,0.164092671320982 |
| 2025-03-14,27.165000915527344,27.5,27.165000915527344,27.5,27.07777214050293,3000,0.0,0.0,0.0,False,0.02329373329715856,0.023026575078490007,0.12311784589990538,30.146728515625,-0.10180064392497634,0.165660643742644 |
| 2025-03-17,27.690000534057617,27.940000534057617,27.690000534057617,27.88599967956543,27.45784568786621,3100,0.0,0.0,0.0,False,0.014036367002097982,0.013938769419449255,0.1388823401715622,30.146728515625,-0.08919318812205923,0.1662258651922561 |
| 2025-03-18,27.8700008392334,27.8700008392334,27.719999313354492,27.77199935913086,27.345598220825195,3700,0.0,0.0,0.0,False,-0.004087992492820325,-0.004096371176591239,0.13422659771473522,30.146728515625,-0.09291655953142586,0.1658123915290532 |
| 2025-03-19,27.8700008392334,28.079999923706055,27.8700008392334,28.027999877929688,27.597665786743164,3600,0.0,0.0,0.0,False,0.0092178479286662,0.00917562285298377,0.144681726009118,30.146728515625,-0.08455520231857527,0.16604917680733322 |
| 2025-03-20,28.1299991607666,28.1299991607666,27.930999755859375,27.930999755859375,27.502153396606445,2700,0.0,0.0,0.0,False,-0.0034608865428973346,-0.0034668892645562575,0.14072011242767246,30.146728515625,-0.08772345289963634,0.16609223821617183 |
| 2025-03-21,27.610000610351562,27.780000686645508,27.579999923706055,27.76099967956543,27.334766387939453,4000,0.0,0.0,0.0,False,-0.006086323723568765,-0.0061049208891130365,0.133777320545452,30.146728515625,-0.0932758632907087,0.16608818537757747 |
| 2025-03-24,28.187999725341797,28.350000381469727,28.18000030517578,28.336000442504883,27.900938034057617,3500,0.0,0.0,0.0,False,0.02071251087655046,0.020500923505670926,0.15726069562883582,30.146728515625,-0.07449532974708661,0.16692828304897203 |
| 2025-03-25,28.329999923706055,28.34000015258789,28.22599983215332,28.22599983215332,27.792625427246094,3200,0.0,0.0,0.0,False,-0.0038820417678900876,-0.003889596450100011,0.15276816127206705,30.146728515625,-0.0780881775333857,0.16673126622073084 |
| 2025-03-26,28.34000015258789,28.340999603271484,28.219999313354492,28.219999313354492,27.78671646118164,3500,0.0,0.0,0.0,False,-0.00021260913546727878,-0.00021263173999353015,0.1525230722299047,30.146728515625,-0.07828418440893736,0.16660735788688819 |
| 2025-03-27,28.040000915527344,28.190000534057617,28.040000915527344,28.041000366210938,27.61046600341797,2400,0.0,0.0,0.0,False,-0.00634297535694428,-0.006363177498232162,0.1452126467844408,30.146728515625,-0.08413060511333725,0.1667388901863985 |
| 2025-03-28,27.68000030517578,27.690000534057617,27.51799964904785,27.51799964904785,27.144868850708008,3700,0.051,0.0,0.0,False,-0.01686306752853517,-0.017006867955047807,0.1259008485871822,30.146728515625,-0.09957497256662973,0.16761772806116657 |
| 2025-03-31,27.360000610351562,27.729999542236328,27.360000610351562,27.66900062561035,27.293821334838867,3400,0.0,0.0,0.0,False,0.005487316404071407,0.0054723159332787,0.13207902278299266,30.146728515625,-0.094634055542958,0.16685153107766038 |
| 2025-04-01,27.540000915527344,27.709999084472656,27.520000457763672,27.68600082397461,27.31058692932129,3900,0.0,0.0,0.0,False,0.0006142633630059624,0.0006140747804886657,0.13277441745071594,30.146728515625,-0.09407792241316482,0.16672235099017457 |
| 2025-04-02,27.709999084472656,28.047000885009766,27.708999633789062,28.047000885009766,27.66669464111328,5400,0.0,0.0,0.0,False,0.01303918193752418,0.01295490362763468,0.14754486917402887,30.146728515625,-0.08226543962229005,0.16697002239925596 |
| 2025-04-03,26.729999542236328,26.864999771118164,26.43000030517578,26.43000030517578,26.071619033813477,8900,0.0,0.0,0.0,False,-0.05765327690896216,-0.059382000905460586,0.0813851470660798,30.146728515625,-0.13517584436067087,0.17606847417473734 |
| 2025-04-04,25.3700008392334,25.43000030517578,25.06999969482422,25.06999969482422,24.730060577392578,5100,0.0,0.0,0.0,False,-0.05145666077281086,-0.05282779826591584,0.025740678388744387,30.146728515625,-0.1796768075655364,0.18342797057426832 |
| 2025-04-07,24.110000610351562,25.709999084472656,24.024999618530273,24.700000762939453,24.36507797241211,12000,0.0,0.0,0.0,False,-0.014758661987028243,-0.014868654609744214,0.01060211843005976,30.146728515625,-0.19178368028279658,0.18376163670233642 |
| 2025-04-08,25.490999221801758,25.600000381469727,24.079999923706055,24.290000915527344,23.96063804626465,7600,0.0,0.0,0.0,False,-0.016599164041477543,-0.01673847393498023,-0.006173031914425531,30.146728515625,-0.20519939555478173,0.18442249472532357 |
| 2025-04-09,24.3799991607666,26.371000289916992,24.010000228881836,26.312999725341797,25.95620346069336,10600,0.0,0.0,0.0,False,0.0832851533659309,0.07999823286848316,0.0765979995417796,30.146728515625,-0.13900430531822705,0.20242115891937423 |
| 2025-04-10,25.56999969482422,25.56999969482422,24.65999984741211,25.24799919128418,24.9056453704834,6600,0.0,0.0,0.0,False,-0.0404742585640796,-0.04131613592559521,0.033023493738754794,30.146728515625,-0.17385246768733653,0.2063778874552277 |
| 2025-04-11,24.920000076293945,25.593000411987305,24.902999877929688,25.593000411987305,25.245969772338867,10000,0.0,0.0,0.0,False,0.013664548611087124,0.013572030525842943,0.04713929348534296,30.146728515625,-0.16256353457212036,0.20566705177653946 |
| 2025-04-14,25.760000228881836,25.934999465942383,25.75,25.93000030517578,25.578401565551758,6700,0.0,0.0,0.0,False,0.013167717311343807,0.013081776528955561,0.060927727687558164,30.146728515625,-0.15153640792915513,0.20608444924007283 |
| 2025-04-15,25.915000915527344,25.950000762939453,25.729999542236328,25.757999420166016,25.40873146057129,3900,0.0,0.0,0.0,False,-0.006633334946503311,-0.006655433290783977,0.05389023871577403,30.146728515625,-0.1571645511252744,0.20539183743352382 |
| 2025-04-16,25.739999771118164,25.739999771118164,25.360000610351562,25.517000198364258,25.17099952697754,3800,0.0,0.0,0.0,False,-0.009356308635976474,-0.009400353840591005,0.04402971637390629,30.146728515625,-0.16505037971428804,0.20539337534206362 |
| 2025-04-17,25.6200008392334,25.850000381469727,25.6200008392334,25.670000076293945,25.321924209594727,8700,0.0,0.0,0.0,False,0.00599597494948223,0.0059780706252910085,0.0502896923997993,30.146728515625,-0.16004404270697514,0.20535915251838793 |
| 2025-04-21,25.434999465942383,25.434999465942383,25.010000228881836,25.149999618530273,24.808977127075195,4900,0.0,0.0,0.0,False,-0.020257034112959316,-0.020465021425958484,0.02901393827236709,30.146728515625,-0.1770590591872434,0.20629096426455384 |
| 2025-04-22,25.58799934387207,25.875999450683594,25.58799934387207,25.875999450683594,25.525131225585938,5600,0.0,0.0,0.0,False,0.0288667321849867,0.028457936496570493,0.05871820804309391,30.146728515625,-0.15330344344474045,0.20825806890617815 |
| 2025-04-23,26.75,26.78499984741211,26.139999389648438,26.18400001525879,25.828954696655273,3500,0.0,0.0,0.0,False,0.011902915146026372,0.011832632613175293,0.07132004103698386,30.146728515625,-0.14322528617763053,0.20852679200664961 |
| 2025-04-24,26.18600082397461,26.600000381469727,26.18600082397461,26.586999893188477,26.226490020751953,6000,0.0,0.0,0.0,False,0.015391072877918521,0.015273831763061444,0.08780880586415885,30.146728515625,-0.13003860411723256,0.2088965028620204 |
| 2025-04-25,26.40999984741211,26.469999313354492,26.392000198364258,26.45599937438965,26.097267150878906,5500,0.0,0.0,0.0,False,-0.004927188875476607,-0.004939367491279787,0.0824489664172594,30.146728515625,-0.13432506822912027,0.20870021772504202 |
| 2025-04-28,26.610000610351562,26.610000610351562,26.415000915527344,26.59000015258789,26.229450225830078,5100,0.0,0.0,0.0,False,0.0050650159722460675,0.005052231928266492,0.08793158772130405,30.146728515625,-0.12994041087292785,0.20875632098446406 |
| 2025-04-29,26.219999313354492,26.77899932861328,26.219999313354492,26.75,26.38728141784668,4800,0.0,0.0,0.0,False,0.006017327494770575,0.005999295679084844,0.09447802837652897,30.146728515625,-0.12470497738518471,0.20868339516540818 |
| 2025-04-30,26.09000015258789,26.65999984741211,26.09000015258789,26.65999984741211,26.298500061035156,6300,0.0,0.0,0.0,False,-0.003364551103452351,-0.003370223933441215,0.09079560111845031,30.146728515625,-0.1276499522193698,0.2086593792595615 |
| 2025-05-01,26.839000701904297,26.889999389648438,26.639999389648438,26.639999389648438,26.278772354125977,6000,0.0,0.0,0.0,False,-0.0007501457065381967,-0.000750427206614902,0.08997734548156044,30.146728515625,-0.12830434186231077,0.20854850367996933 |
| 2025-05-02,26.96500015258789,27.18000030517578,26.96500015258789,27.163999557495117,26.795665740966797,5100,0.0,0.0,0.0,False,0.01966961697735714,0.019478669903489915,0.11141678238117914,30.146728515625,-0.1111584221459172,0.20861544774429966 |
| 2025-05-05,27.077999114990234,27.31999969482422,27.040000915527344,27.100000381469727,26.732534408569336,4900,0.0,0.0,0.0,False,-0.0023560277623907444,-0.0023588075628490092,0.10879825358630213,30.146728515625,-0.11325255757970865,0.208508871819492 |
| 2025-05-06,26.926000595092773,26.940000534057617,26.850000381469727,26.930999755859375,26.565824508666992,3100,0.0,0.0,0.0,False,-0.006236217537567423,-0.0062557439651848516,0.1018835464716632,30.146728515625,-0.11878250753152308,0.20810998607497438 |
| 2025-05-07,27.049999237060547,27.079999923706055,27.040000915527344,27.07699966430664,26.7098445892334,4300,0.0,0.0,0.0,False,0.005421253931697789,0.005406611829798398,0.1078571369802459,30.146728515625,-0.11400520373579737,0.20803005918776166 |
| 2025-05-08,27.3799991607666,27.614999771118164,27.3799991607666,27.48699951171875,27.114288330078125,3600,0.0,0.0,0.0,False,0.015142122579318684,0.015028624937185197,0.12463244554877373,30.146728515625,-0.10058936192612633,0.2083748902776863 |
| 2025-05-09,27.510000228881836,27.549999237060547,27.440000534057617,27.496999740600586,27.1241512298584,4800,0.0,0.0,0.0,False,0.0003637528545912261,0.0003636867125606966,0.12504153381120808,30.146728515625,-0.10026219873907727,0.2083569022646261 |
| 2025-05-12,28.548999786376953,28.548999786376953,28.30500030517578,28.358999252319336,27.97446060180664,3500,0.0,0.0,0.0,False,0.03134879188448925,0.030867452269419896,0.16031022671606232,30.146728515625,-0.07205650565674071,0.21064083640829648 |
| 2025-05-13,28.46299934387207,28.530000686645508,28.46299934387207,28.465999603271484,28.08001136779785,3600,0.0,0.0,0.0,False,0.003773111749807656,0.0037660114182944474,0.16468820686590657,30.146728515625,-0.06855527115507654,0.21049535404334416 |
| 2025-05-14,28.360000610351562,28.360000610351562,28.246000289916992,28.246000289916992,27.86299705505371,5000,0.0,0.0,0.0,False,-0.007728426812284472,-0.007758445869528994,0.1556869993000125,30.146728515625,-0.07575387357164265,0.21065012984785336 |
| 2025-05-15,28.190000534057617,28.3799991607666,28.170000076293945,28.371000289916992,27.986299514770508,4900,0.0,0.0,0.0,False,0.004425312161256967,0.0044155492593902146,0.16080127503262132,30.146728515625,-0.07166379594836447,0.21068321429597175 |
| 2025-05-16,28.510000228881836,28.6560001373291,28.5,28.6560001373291,28.26743507385254,4000,0.0,0.0,0.0,False,0.01004547096101982,0.009995350593249347,0.1724620705324762,30.146728515625,-0.06233822156850044,0.2106958535635583 |
| 2025-05-19,28.43000030517578,28.600000381469727,28.43000030517578,28.586999893188477,28.199371337890625,5600,0.0,0.0,0.0,False,-0.002407849731823508,-0.002410753263771198,0.16963895805037144,30.146728515625,-0.06459597023023789,0.21066147439061247 |
| 2025-05-20,28.65999984741211,28.65999984741211,28.52199935913086,28.52199935913086,28.13525390625,2400,0.0,0.0,0.0,False,-0.00227371847664104,-0.002276307299410433,0.16697952834045315,30.146728515625,-0.06672281565584992,0.21064250703476353 |
| 2025-05-21,28.290000915527344,28.290000915527344,27.833999633789062,27.833999633789062,27.456581115722656,6400,0.0,0.0,0.0,False,-0.02412179370368439,-0.024417488986617733,0.1388298889014019,30.146728515625,-0.08923513536495498,0.21205991557962345 |
| 2025-05-22,27.639999389648438,27.799999237060547,27.6299991607666,27.722000122070312,27.346101760864258,6100,0.0,0.0,0.0,False,-0.004023784111822026,-0.00403190131300513,0.13424748328837244,30.146728515625,-0.09289985655687916,0.2120901020394971 |
| 2025-05-23,27.517000198364258,27.665000915527344,27.479999542236328,27.634000778198242,27.259292602539062,5300,0.0,0.0,0.0,False,-0.0031744619062827883,-0.003179511199170242,0.13064685786037633,30.146728515625,-0.09577941140742297,0.2121164132784834 |
| 2025-05-27,27.799999237060547,28.15999984741211,27.799999237060547,28.15999984741211,27.778162002563477,3700,0.0,0.0,0.0,False,0.01903458785926393,0.018855696607879557,0.15216825481412033,30.146728515625,-0.07856794516970222,0.21291596460894327 |
| 2025-05-28,28.149999618530273,28.149999618530273,27.868999481201172,27.868999481201172,27.491107940673828,3200,0.0,0.0,0.0,False,-0.010333803289906629,-0.010387567750095777,0.1402619747119962,30.146728515625,-0.08808984276933296,0.2125344420775186 |
| 2025-05-29,27.9689998626709,27.999000549316406,27.829999923706055,27.974000930786133,27.594682693481445,3500,0.0,0.0,0.0,False,0.0037675728832440303,0.0037604933567118976,0.14455799480771536,30.146728515625,-0.08465415478899585,0.21232418128237374 |
| 2025-05-30,27.959999084472656,27.96299934387207,27.860000610351562,27.96299934387207,27.58383560180664,3300,0.0,0.0,0.0,False,-0.00039308629837464526,-0.00039316357704575154,0.14410808474226133,30.146728515625,-0.08501396469902256,0.21220479902431508 |
| 2025-06-02,27.545000076293945,27.87700080871582,27.520000457763672,27.87700080871582,27.498998641967773,4000,0.0,0.0,0.0,False,-0.003075604171354329,-0.0030803435620182854,0.14058926114434778,30.146728515625,-0.08782809956592508,0.21180531947203274 |
| 2025-06-03,27.8799991607666,28.239999771118164,27.8799991607666,28.191999435424805,27.809728622436523,4100,0.0,0.0,0.0,False,0.011299683472638433,0.011236318935370552,0.1534775587675694,30.146728515625,-0.07752084581838503,0.21194980466914543 |
| 2025-06-04,28.170000076293945,28.239999771118164,28.048999786376953,28.048999786376953,27.668668746948242,4200,0.0,0.0,0.0,False,-0.005072321179519723,-0.005085229067730395,0.1476267501161319,30.146728515625,-0.08219995636980593,0.21166188200125644 |
| 2025-06-05,28.010000228881836,28.150999069213867,27.9689998626709,27.9689998626709,27.589750289916992,4500,0.0,0.0,0.0,False,-0.0028522679480180724,-0.0028563434156369497,0.1443534111204876,30.146728515625,-0.08481776801694185,0.21161110649871653 |
| 2025-06-06,28.209999084472656,28.29599952697754,28.190000534057617,28.29599952697754,27.912315368652344,4000,0.0,0.0,0.0,False,0.011691482356519733,0.011623665054718938,0.15773259883622592,30.146728515625,-0.07411793109871156,0.21174751203413242 |
| 2025-06-09,28.290000915527344,28.31999969482422,28.18000030517578,28.31599998474121,27.932044982910156,6300,0.0,0.0,0.0,False,0.0007068426247422988,0.0007065929291509524,0.15855093358513694,30.146728515625,-0.07346347818692756,0.21163752178953937 |
| 2025-06-10,28.43600082397461,28.5,28.395000457763672,28.42799949645996,28.042526245117188,5000,0.0,0.0,0.0,False,0.003955358881694071,0.003947557015772224,0.1631334183101878,30.146728515625,-0.06979869372616032,0.21162459839562484 |
| 2025-06-11,28.559999465942383,28.559999465942383,28.361000061035156,28.361000061035156,27.976436614990234,4100,0.0,0.0,0.0,False,-0.0023567644922312114,-0.0023595460328172495,0.16039218677018674,30.146728515625,-0.07199095913541353,0.21160770462390627 |
| 2025-06-12,28.224000930786133,28.363000869750977,28.224000930786133,28.363000869750977,27.978410720825195,3200,0.0,0.0,0.0,False,7.056316221132342e-05,7.056067274850167e-05,0.16047406771229045,30.146728515625,-0.07192547588292941,0.21160531460897622 |
| 2025-06-13,28.170000076293945,28.211000442504883,27.9060001373291,27.954999923706055,27.575942993164062,2200,0.0,0.0,0.0,False,-0.014384938861504493,-0.014489405132040976,0.1437807191978877,30.146728515625,-0.08527577117127327,0.21197217020766293 |
| 2025-06-16,28.260000228881836,28.3700008392334,28.2450008392334,28.260000228881836,27.876806259155273,11200,0.0,0.0,0.0,False,0.010910352768925824,0.01085126426592917,0.15625977033463245,30.146728515625,-0.07529580714846817,0.21201454301123798 |
| 2025-06-17,28.229999542236328,28.229999542236328,28.011999130249023,28.011999130249023,27.632165908813477,2800,0.0,0.0,0.0,False,-0.008775766781442318,-0.008814500601898435,0.14611270425141165,30.146728515625,-0.08341079548675501,0.21211232567888538 |
| 2025-06-18,28.110000610351562,28.2450008392334,28.097000122070312,28.097000122070312,27.716014862060547,4800,0.0,0.0,0.0,False,0.003034469086635294,0.003029874377970705,0.14959054782226255,30.146728515625,-0.08062943388051602,0.21178093721528327 |
| 2025-06-20,28.25,28.280000686645508,28.114999771118164,28.152000427246094,27.77027130126953,2900,0.0,0.0,0.0,False,0.0019575844319255076,0.00195567086043299,0.15184096838176808,30.146728515625,-0.07882968837311,0.21165936340451147 |
| 2025-06-23,28.093000411987305,28.350000381469727,28.059999465942383,28.34000015258789,27.95572280883789,5300,0.0,0.0,0.0,False,0.006678058905383422,0.006655859448061395,0.15953303021825538,30.146728515625,-0.07267805877017519,0.21174988845400344 |
| 2025-06-24,28.579999923706055,28.663000106811523,28.500999450683594,28.628000259399414,28.239816665649414,6100,0.0,0.0,0.0,False,0.010162279070878188,0.01011099029415307,0.1713165284632343,30.146728515625,-0.06325435441484928,0.2119385339111545 |
| 2025-06-25,28.5,28.520000457763672,28.385000228881836,28.385000228881836,28.000110626220703,3600,0.0,0.0,0.0,False,-0.008488229306399364,-0.008524459490533794,0.16137412517926264,30.146728515625,-0.07120566625634717,0.21208538357549828 |
| 2025-06-26,28.540000915527344,28.702999114990234,28.520000457763672,28.702999114990234,28.313796997070312,4400,0.0,0.0,0.0,False,0.011203040410699527,0.01114075114120027,0.17438504643558672,30.146728515625,-0.06080034580218818,0.2122593758108438 |
| 2025-06-27,28.610000610351562,28.760000228881836,28.549999237060547,28.660999298095703,28.382125854492188,3200,0.111,0.0,0.0,False,0.002413270725538652,0.002410363464141064,0.17721915548865996,30.146728515625,-0.05853380277127651,0.21212946891326556 |
| 2025-06-30,28.670000076293945,28.780000686645508,28.649999618530273,28.757999420166016,28.47818374633789,3400,0.0,0.0,0.0,False,0.003384450211311396,0.003378735849380753,0.18120339510821348,30.146728515625,-0.055347457301123226,0.21210036199144833 |
| 2025-07-01,28.920000076293945,29.360000610351562,28.920000076293945,29.20400047302246,28.919843673706055,5500,0.0,0.0,0.0,False,0.015508711205115322,0.015389680243868173,0.1995223374374484,30.146728515625,-0.040697113827228515,0.21262297708421637 |
| 2025-07-02,29.020000457763672,29.239999771118164,28.990999221801758,29.209999084472656,28.925783157348633,3300,0.0,0.0,0.0,False,0.0002053774463510738,0.000205356359290494,0.19976869227195237,30.146728515625,-0.04050009465018911,0.21257592008524095 |
| 2025-07-03,29.420000076293945,29.450000762939453,29.329999923706055,29.3439998626709,29.058481216430664,3700,0.0,0.0,0.0,False,0.0045875355685336405,0.004577044899214087,0.20527267382176295,30.146728515625,-0.03609835470639211,0.21243492128104347 |
| 2025-07-07,29.299999237060547,29.299999237060547,29.03700065612793,29.03700065612793,28.754470825195312,3200,0.0,0.0,0.0,False,-0.01046201929725954,-0.010517130944227543,0.19266308784978015,30.146728515625,-0.04618271232011406,0.21269372627350627 |
| 2025-07-08,29.108999252319336,29.229999542236328,29.108999252319336,29.17099952697754,28.887165069580078,1900,0.0,0.0,0.0,False,0.004614734355274486,0.004604119113841107,0.1981669111755482,30.146728515625,-0.041781098914002945,0.21273150428473736 |
| 2025-07-09,29.139999389648438,29.22599983215332,29.114999771118164,29.22599983215332,28.94162940979004,2600,0.0,0.0,0.0,False,0.0018854165882589147,0.0018836414213391555,0.2004259549453815,30.146728515625,-0.03997445710271219,0.21260768486318715 |
| 2025-07-10,29.309999465942383,29.565000534057617,29.309999465942383,29.444000244140625,29.157508850097656,2500,0.0,0.0,0.0,False,0.007459132215775988,0.007431450458435202,0.20938009085856835,30.146728515625,-0.03281349964771907,0.21271647444117522 |
| 2025-07-11,29.174999237060547,29.190000534057617,29.139999389648438,29.167999267578125,28.884193420410156,3700,0.0,0.0,0.0,False,-0.009373757926050774,-0.00941796808868538,0.19804365464627494,30.146728515625,-0.041879671771365645,0.21294484146789264 |
| 2025-07-14,29.18000030517578,29.260000228881836,29.173999786376953,29.235000610351562,28.950542449951172,1800,0.0,0.0,0.0,False,0.002297070531806167,0.0022944362985339467,0.20079564542118034,30.146728515625,-0.039678801799467145,0.21276646442871053 |
| 2025-07-15,29.125,29.125,28.68400001525879,28.68400001525879,28.404903411865234,2100,0.0,0.0,0.0,False,-0.018847282016536404,-0.019027155708875712,0.17816391124769848,30.146728515625,-0.05777824624841066,0.21286092381339555 |
| 2025-07-16,28.829999923706055,28.83099937438965,28.59000015258789,28.83099937438965,28.550474166870117,3000,0.0,0.0,0.0,False,0.005124845977968473,0.005111758649470854,0.1842018198296438,30.146728515625,-0.05294950488334238,0.21266669104744915 |
| 2025-07-17,28.850000381469727,29.084999084472656,28.850000381469727,29.084999084472656,28.802001953125,1600,0.0,0.0,0.0,False,0.008809933760986599,0.008771352726540156,0.1946345594219827,30.146728515625,-0.04460605275305518,0.21274281073099785 |
| 2025-07-18,29.18000030517578,29.18000030517578,28.99799919128418,28.99799919128418,28.71584701538086,2600,0.0,0.0,0.0,False,-0.0029912829630508453,-0.0029957657917714527,0.19106106941731205,30.146728515625,-0.047463906390456834,0.211443006203782 |
| 2025-07-21,29.040000915527344,29.079999923706055,28.844999313354492,28.844999313354492,28.5643367767334,3900,0.0,0.0,0.0,False,-0.005276189087032979,-0.005290157327054876,0.18477680600086255,30.146728515625,-0.052489666932564516,0.21143132717158447 |
| 2025-07-22,29.132999420166016,29.309999465942383,29.132999420166016,29.304000854492188,29.018871307373047,2700,0.0,0.0,0.0,False,0.0159126582980873,0.01578737921894092,0.20362975447425358,30.146728515625,-0.03741225876855547,0.21168215830939727 |
| 2025-07-23,29.520000457763672,29.599000930786133,29.44700050354004,29.599000930786133,29.311002731323242,4300,0.0,0.0,0.0,False,0.01006694646583206,0.010016612286042073,0.21574663077722844,30.146728515625,-0.02772193950891233,0.21174399168404112 |
| 2025-07-24,29.524999618530273,29.540000915527344,29.270000457763672,29.270000457763672,28.985200881958008,2000,0.0,0.0,0.0,False,-0.011115343011348644,-0.011177580056960503,0.20223318996124817,30.146728515625,-0.03852914365367954,0.21183807224070023 |
| 2025-07-25,29.260000228881836,29.479000091552734,29.204999923706055,29.479000091552734,29.192169189453125,4600,0.0,0.0,0.0,False,0.007140482080424171,0.007115109548064826,0.21081771451065756,30.146728515625,-0.031663778233088524,0.2119355745378018 |
| 2025-07-28,29.420000076293945,29.450000762939453,29.31999969482422,29.3439998626709,29.058481216430664,4000,0.0,0.0,0.0,False,-0.004579583386039032,-0.004590101803633004,0.20527267382176273,30.146728515625,-0.03609835470639211,0.21160551048195872 |
| 2025-07-29,29.405000686645508,29.40999984741211,29.200000762939453,29.260000228881836,28.975299835205078,4000,0.0,0.0,0.0,False,-0.0028625508885354867,-0.002866655822924163,0.2018225194583867,30.146728515625,-0.03885757221758812,0.2114571577829781 |
| 2025-07-30,29.209999084472656,29.315000534057617,28.989999771118164,29.059999465942383,28.777244567871094,3300,0.0,0.0,0.0,False,-0.006835313817645017,-0.006858781575936433,0.1936076853847759,30.146728515625,-0.045427282334934094,0.21112823298111263 |
| 2025-07-31,29.049999237060547,29.15999984741211,28.823999404907227,28.823999404907227,28.543540954589844,4000,0.0,0.0,0.0,False,-0.008121125451398203,-0.008154281421907876,0.18391424763201303,30.146728515625,-0.053179487127574254,0.21129909075208245 |
| 2025-08-01,28.3799991607666,28.489999771118164,28.190000534057617,28.426000595092773,28.149415969848633,4800,0.0,0.0,0.0,False,-0.013807851848802732,-0.013904066944352252,0.16756693509902343,30.146728515625,-0.0662530444967242,0.2116314250953826 |
| 2025-08-04,28.645000457763672,28.790000915527344,28.639999389648438,28.77400016784668,28.494029998779297,2400,0.0,0.0,0.0,False,0.012242315410727844,0.012167984309050282,0.1818606577816424,30.146728515625,-0.054821819753646306,0.21195134708534402 |
| 2025-08-05,28.829999923706055,28.860000610351562,28.790000915527344,28.81999969482422,28.539579391479492,4500,0.0,0.0,0.0,False,0.0015985591614153805,0.0015972828257367938,0.18374993196365574,30.146728515625,-0.05331089651444354,0.21139307810038083 |
| 2025-08-06,28.780000686645508,28.780000686645508,28.739999771118164,28.743999481201172,28.464319229125977,6700,0.0,0.0,0.0,False,-0.0026370452528807764,-0.0026405283815063977,0.18062832982497312,30.146728515625,-0.05580735852074403,0.20953442291443886 |
| 2025-08-07,28.8799991607666,28.8799991607666,28.677000045776367,28.677000045776367,28.397972106933594,2100,0.0,0.0,0.0,False,-0.002330887370195489,-0.0023336081168199604,0.1778764181620891,30.146728515625,-0.05800816522379959,0.20799021815415547 |
| 2025-08-08,28.889999389648438,28.889999389648438,28.760000228881836,28.82900047302246,28.548492431640625,4300,0.0,0.0,0.0,False,0.005300389906019998,0.005286392279574951,0.18411962243945434,30.146728515625,-0.053015241211198494,0.20775031654027495 |
| 2025-08-11,28.829999923706055,28.8799991607666,28.743999481201172,28.743999481201172,28.464319229125977,3200,0.0,0.0,0.0,False,-0.002948428983288731,-0.0029527841627550702,0.1806283298249729,30.146728515625,-0.05580735852074403,0.20760296575322254 |
| 2025-08-12,28.920000076293945,29.365999221801758,28.920000076293945,29.365999221801758,29.08026695251465,8100,0.0,0.0,0.0,False,0.021639292281348643,0.021408486509242337,0.20617629132969606,30.146728515625,-0.03537569798187579,0.20777372340224023 |
| 2025-08-13,29.530000686645508,29.934999465942383,29.530000686645508,29.934999465942383,29.64373016357422,5000,0.0,0.0,0.0,False,0.019376136126248555,0.0191908089247076,0.22954732734275396,30.146728515625,-0.016685006195285124,0.2086246731242927 |
| 2025-08-14,29.649999618530273,29.76799964904785,29.606000900268555,29.76799964904785,29.478355407714844,5700,0.0,0.0,0.0,False,-0.005578743125336683,-0.005594362430580509,0.22268799864306454,30.146728515625,-0.022170667957013612,0.2085176860079947 |
| 2025-08-15,29.84000015258789,29.84000015258789,29.658000946044922,29.658000946044922,29.369428634643555,3100,0.0,0.0,0.0,False,-0.0036951441681438713,-0.003701988078046507,0.21816999021541905,30.146728515625,-0.02578388831075229,0.2081803136698402 |
| 2025-08-18,29.75,29.760000228881836,29.695999145507812,29.695999145507812,29.407058715820312,2600,0.0,0.0,0.0,False,0.0012812670496549217,0.0012804469274842526,0.21973079128476058,30.146728515625,-0.024535657307601988,0.2081734263320244 |
| 2025-08-19,29.850000381469727,29.969999313354492,29.795000076293945,29.823999404907227,29.533811569213867,4100,0.0,0.0,0.0,False,0.004310286677033925,0.004301023998409838,0.22498818066400328,30.146728515625,-0.02033112634737333,0.20764034384985325 |
| 2025-08-20,29.81999969482422,29.81999969482422,29.75,29.7810001373291,29.491230010986328,2400,0.0,0.0,0.0,False,-0.0014417901369671027,-0.0014428305164928322,0.22322200478722065,30.146728515625,-0.02174360326689939,0.20761912867186072 |
| 2025-08-21,29.610000610351562,29.73699951171875,29.610000610351562,29.711000442504883,29.421911239624023,2600,0.0,0.0,0.0,False,-0.0023504876309493605,-0.0023532543632980266,0.22034683659506316,30.146728515625,-0.02404298282731754,0.2075421647037369 |
| 2025-08-22,29.937000274658203,30.540000915527344,29.937000274658203,30.527999877929688,30.230960845947266,5700,0.0,0.0,0.0,False,0.02749820022683136,0.02712691578266149,0.2539041782539344,30.230960845947266,0.0,0.20916084084726985 |
| 2025-08-25,30.3700008392334,30.40999984741211,30.354999542236328,30.354999542236328,30.05964469909668,2500,0.0,0.0,0.0,False,-0.0056669104142468285,-0.0056830282722163325,0.24679841560771965,30.230960845947266,-0.0056669104142468285,0.2090896620724497 |
| 2025-08-26,30.39900016784668,30.40999984741211,30.340999603271484,30.360000610351562,30.06459617614746,3200,0.0,0.0,0.0,False,0.0001647217424007863,0.0001647081772642047,0.24700379041516118,30.230960845947266,-0.005503122135203542,0.20902404660962345 |
| 2025-08-27,30.490999221801758,30.530000686645508,30.450000762939453,30.520000457763672,30.223039627075195,3300,0.0,0.0,0.0,False,0.005270100752373885,0.005256262369890974,0.2535756260292412,30.230960845947266,-0.00026202339093472915,0.2081034143327192 |
| 2025-08-28,30.38599967956543,30.466999053955078,30.38599967956543,30.466999053955078,30.170555114746094,2000,0.0,0.0,0.0,False,-0.0017365729250503614,-0.0017380825157417338,0.25139870053757574,30.230960845947266,-0.001998141293258593,0.20810775053447056 |
| 2025-08-29,30.496000289916992,30.51099967956543,30.459999084472656,30.51099967956543,30.21412467956543,2900,0.0,0.0,0.0,False,0.0014441088224472765,0.0014430671000881083,0.253205856441421,30.230960845947266,-0.0005569180042814814,0.20810305881845592 |
| 2025-09-02,30.270000457763672,30.389999389648438,30.260000228881836,30.37299919128418,30.077468872070312,2400,0.0,0.0,0.0,False,-0.004522911351707681,-0.004533170661575851,0.24753771744729547,30.230960845947266,-0.005077310465225637,0.20813350730909863 |
| 2025-09-03,30.30299949645996,30.31999969482422,30.299999237060547,30.309999465942383,30.01508331298828,2500,0.0,0.0,0.0,False,-0.0020741625349984805,-0.002076316589197028,0.24495012145276873,30.230960845947266,-0.007140941833078562,0.20812144103936275 |
| 2025-09-04,30.260000228881836,30.53499984741211,30.25,30.53499984741211,30.23789405822754,3800,0.0,0.0,0.0,False,0.007423292579795682,0.0073958755429532515,0.2541917504515647,30.23789405822754,0.0,0.20812256343507585 |
| 2025-09-05,30.7450008392334,30.7450008392334,30.489999771118164,30.538000106811523,30.24086570739746,2200,0.0,0.0,0.0,False,9.827566576570135e-05,9.827083702882279e-05,0.2543150069808382,30.24086570739746,0.0,0.19814029205893136 |
| 2025-09-08,30.3700008392334,30.472999572753906,30.229999542236328,30.472999572753906,30.176496505737305,4700,0.0,0.0,0.0,False,-0.0021285502301083836,-0.0021308188129160696,0.25164513448410064,30.24086570739746,-0.0021285502301083836,0.1928341427882328 |
| 2025-09-09,30.450000762939453,30.450000762939453,30.339000701904297,30.339000701904297,30.043800354003906,3000,0.0,0.0,0.0,False,-0.004397334584820611,-0.004407031297447123,0.24614123204631122,30.24086570739746,-0.0065165248673866305,0.19278022240860057 |
| 2025-09-10,30.360000610351562,30.399999618530273,30.16200065612793,30.19700050354004,29.903181076049805,4900,0.0,0.0,0.0,False,-0.00468047571536212,-0.004691463440416087,0.240308698271807,30.24086570739746,-0.011166500146358338,0.1922304081926631 |
| 2025-09-11,30.540000915527344,30.718000411987305,30.540000915527344,30.718000411987305,30.41911506652832,3100,0.0,0.0,0.0,False,0.01725348180069508,0.01710633065192221,0.2617083418246835,30.41911506652832,0.0,0.1929005831407193 |
| 2025-09-12,30.559999465942383,30.559999465942383,30.429000854492188,30.429000854492188,30.13292694091797,2100,0.0,0.0,0.0,False,-0.009408167363989417,-0.009452703727716071,0.24983797858025536,30.41911506652832,-0.009408167363989417,0.1930987181672887 |
| 2025-09-15,30.3799991607666,30.3799991607666,30.198999404907227,30.198999404907227,29.905162811279297,3900,0.0,0.0,0.0,False,-0.007558646064660501,-0.007587357400543992,0.24039089566199645,30.41911506652832,-0.016895700421428517,0.1932683454988981 |
| 2025-09-16,30.020000457763672,30.1299991607666,30.018999099731445,30.106000900268555,29.813068389892578,3800,0.0,0.0,0.0,False,-0.003079549239303425,-0.003084300808697584,0.2365710508228216,30.41911506652832,-0.019923218519351527,0.19318982561172793 |
| 2025-09-17,30.31999969482422,30.3700008392334,30.030000686645508,30.142000198364258,29.848716735839844,5200,0.0,0.0,0.0,False,0.0011957288488746443,0.001195014534495466,0.23804965450197368,30.41911506652832,-0.018751312437622958,0.19256425267774835 |
| 2025-09-18,30.290000915527344,30.43000030517578,30.280000686645508,30.398000717163086,30.10222816467285,3300,0.0,0.0,0.0,False,0.008493210313748945,0.008457345929128118,0.2485646705965232,30.41911506652832,-0.010417360964065536,0.19260232820963544 |
| 2025-09-19,30.309999465942383,30.327999114990234,30.211000442504883,30.211000442504883,29.91704750061035,5100,0.0,0.0,0.0,False,-0.006151726146299774,-0.006170725974827982,0.2408838426670683,30.41911506652832,-0.01650500235854724,0.19269874332138506 |
| 2025-09-22,30.030000686645508,30.200000762939453,30.030000686645508,30.18199920654297,29.888328552246094,3200,0.0,0.0,0.0,False,-0.0009599526278010195,-0.0009604136774056324,0.23969265296150422,30.41911506652832,-0.017449110965962245,0.19269449803087071 |
| 2025-09-23,30.31999969482422,30.46500015258789,30.166000366210938,30.166000366210938,29.87248420715332,2200,0.0,0.0,0.0,False,-0.0005301181384257392,-0.0005302587007246944,0.23903546940009623,30.41911506652832,-0.017969979014165527,0.19221701638804736 |
| 2025-09-24,30.229999542236328,30.239999771118164,30.18000030517578,30.184999465942383,29.891298294067383,4000,0.0,0.0,0.0,False,0.0006298132684110502,0.0006296150192701092,0.2398158303787563,30.41911506652832,-0.017351483476970686,0.19210396590357023 |
| 2025-09-25,29.920000076293945,29.950000762939453,29.860000610351562,29.8700008392334,29.579364776611328,3000,0.0,0.0,0.0,False,-0.010435596152006732,-0.01049042879333263,0.22687761307005871,30.41911506652832,-0.02760600655477352,0.19236944674891834 |
| 2025-09-26,30.131000518798828,30.19300079345703,30.018999099731445,30.19300079345703,29.899221420288086,3400,0.0,0.0,0.0,False,0.010813506175415544,0.010755458309882407,0.24014446171547088,30.41911506652832,-0.017091018101716537,0.19263755015240322 |
| 2025-09-29,30.010000228881836,30.10700035095215,29.989999771118164,30.099000930786133,29.90021514892578,3400,0.095,0.0,0.0,False,3.323593694060101e-05,3.323538463908632e-05,0.24018567907859767,30.41911506652832,-0.01705835020077595,0.19234316489752556 |
| 2025-09-30,30.020000457763672,30.12299919128418,29.8799991607666,30.12299919128418,29.924055099487305,2700,0.0,0.0,0.0,False,0.0007973170240676009,0.0007969993357035124,0.24117450023353193,30.41911506652832,-0.016274634089725848,0.19199887723431097 |
| 2025-10-01,30.1299991607666,30.222000122070312,30.1299991607666,30.222000122070312,30.022401809692383,2000,0.0,0.0,0.0,False,0.0032865435475943894,0.003281154667314333,0.24525367427871303,30.41911506652832,-0.01304157783578852,0.19194485477503193 |
| 2025-10-02,30.149999618530273,30.309999465942383,30.1200008392334,30.309999465942383,30.109819412231445,2500,0.0,0.0,0.0,False,0.002911745805455279,0.0029075148845585323,0.24887953644152194,30.41911506652832,-0.01016780578989318,0.19196110265392632 |
| 2025-10-03,30.489999771118164,30.530000686645508,30.479999542236328,30.513999938964844,30.31247329711914,4900,0.0,0.0,0.0,False,0.006730491542083827,0.006707942902957428,0.2572851095986233,30.41911506652832,-0.0035057485786798015,0.19183549779019335 |
| 2025-10-06,30.570999145507812,30.59000015258789,30.461000442504883,30.461000442504883,30.259824752807617,2100,0.0,0.0,0.0,False,-0.0017368607238171796,-0.001738370815203077,0.25510138047312125,30.41911506652832,-0.005236520305483161,0.19181242360475237 |
| 2025-10-07,30.440000534057617,30.440000534057617,30.270000457763672,30.291000366210938,30.090946197509766,2600,0.0,0.0,0.0,False,-0.0055809495486977,-0.0055965812345265984,0.24809672299020002,30.41911506652832,-0.010788245098545146,0.19180372998529494 |
| 2025-10-08,30.360000610351562,30.43000030517578,30.327999114990234,30.327999114990234,30.127700805664062,3700,0.0,0.0,0.0,False,0.001221450728503104,0.0012207053644505937,0.24962121164173867,30.41911506652832,-0.009579971679876897,0.19132353738580937 |
| 2025-10-09,30.209999084472656,30.209999084472656,30.040000915527344,30.04599952697754,29.847562789916992,3800,0.0,0.0,0.0,False,-0.009298353616629229,-0.009341853166064815,0.2380017917290531,30.41911506652832,-0.01878924733218934,0.1912720040699991 |
| 2025-10-10,30.01099967956543,30.01099967956543,29.26099967956543,29.26099967956543,29.067747116088867,1500,0.0,0.0,0.0,False,-0.026126611385890453,-0.02647397494512954,0.2056570000215121,30.41911506652832,-0.04442495935479829,0.19310170679267347 |
| 2025-10-13,29.485000610351562,29.61199951171875,29.44499969482422,29.61199951171875,29.41642951965332,2200,0.0,0.0,0.0,False,0.01199550836093044,0.011924132476896937,0.22011946864568444,30.41911506652832,-0.03296235096524247,0.19331951512826523 |
| 2025-10-14,29.709999084472656,30.010000228881836,29.709999084472656,29.9689998626709,29.771074295043945,3200,0.0,0.0,0.0,False,0.012056010235833803,0.011983915416575595,0.23482924144861683,30.41911506652832,-0.021303735170042692,0.19361896426755762 |
| 2025-10-15,30.040000915527344,30.040000915527344,29.94700050354004,29.94700050354004,29.74921989440918,1700,0.0,0.0,0.0,False,-0.0007340816934645611,-0.0007343512633631929,0.23392277590791477,30.41911506652832,-0.022022178181516527,0.19322645368730543 |
| 2025-10-16,29.84000015258789,29.860000610351562,29.54199981689453,29.54199981689453,29.346893310546875,1900,0.0,0.0,0.0,False,-0.013523937276012865,-0.013616218665371512,0.21723528168309247,30.41911506652832,-0.035248288901121416,0.19360031673931058 |
| 2025-10-17,29.5,29.683000564575195,29.5,29.683000564575195,29.486963272094727,2000,0.0,0.0,0.0,False,0.0047729059449543865,0.004761551743398795,0.22304503119544594,30.41911506652832,-0.030643619723812687,0.1935552852679149 |
| 2025-10-20,29.920000076293945,30.03700065612793,29.920000076293945,30.03700065612793,29.838623046875,2700,0.0,0.0,0.0,False,0.011925940678776836,0.011855387039949265,0.23763099368495566,30.41911506652832,-0.01908313303604503,0.19361355975848962 |
| 2025-10-21,30.18400001525879,30.246999740600586,30.18400001525879,30.246999740600586,30.047237396240234,3100,0.0,0.0,0.0,False,0.006991420114712099,0.00696709345654494,0.24628379190879568,30.41911506652832,-0.012225131121492816,0.193724172541909 |
| 2025-10-22,30.260000228881836,30.260000228881836,30.06999969482422,30.076000213623047,29.877365112304688,3300,0.0,0.0,0.0,False,-0.005653507565284599,-0.005669549128483368,0.23923791706274766,30.41911506652832,-0.017809523815495498,0.19381569308608296 |
| 2025-10-23,30.06800079345703,30.260000228881836,30.020000457763672,30.225000381469727,30.02538299560547,1400,0.0,0.0,0.0,False,0.004954181292239346,0.00494194971775836,0.24537732636809362,30.41911506652832,-0.012943574132966651,0.19360352954341867 |
| 2025-10-24,30.459999084472656,30.459999084472656,30.2810001373291,30.2810001373291,30.081012725830078,2000,0.0,0.0,0.0,False,0.0018527567236279463,0.0018510424869385808,0.247684707582976,30.41911506652832,-0.011114798703341422,0.1935580436567044 |
| 2025-10-27,30.424999237060547,30.424999237060547,30.290000915527344,30.326000213623047,30.125715255737305,2800,0.0,0.0,0.0,False,0.0014860713073281406,0.0014849681960956436,0.24953885602750714,30.41911506652832,-0.009645244779453055,0.19354440738935036 |
| 2025-10-28,30.040000915527344,30.15999984741211,29.996999740600586,29.996999740600586,29.798887252807617,3100,0.0,0.0,0.0,False,-0.01084880475551342,-0.01090808215362623,0.2359828529440371,30.41911506652832,-0.02038941015753515,0.1938670440886513 |
| 2025-10-29,29.690000534057617,29.719999313354492,29.43400001525879,29.43400001525879,29.239604949951172,2800,0.0,0.0,0.0,False,-0.018768563339684796,-0.018946928117649448,0.21278523048179254,30.41911506652832,-0.03877529356121945,0.1947880569650145 |
| 2025-10-30,29.459999084472656,29.459999084472656,29.246000289916992,29.246000289916992,29.05284881591797,2800,0.0,0.0,0.0,False,-0.006387094981374353,-0.006407579744528751,0.20503905602269734,30.41911506652832,-0.04491472705968769,0.1946945908653101 |
| 2025-10-31,29.274999618530273,29.36400032043457,29.22800064086914,29.36400032043457,29.170068740844727,3400,0.0,0.0,0.0,False,0.004034713623764619,0.004026595994299488,0.20990104351920058,30.41911506652832,-0.041061231497098394,0.194652911414158 |
| 2025-11-03,29.1200008392334,29.242000579833984,28.92099952697754,29.242000579833984,29.04887580871582,3600,0.0,0.0,0.0,False,-0.004154701629455193,-0.004163356382532697,0.2048742656822118,30.41911506652832,-0.04504533596114513,0.19470007657216548 |
| 2025-11-04,29.1299991607666,29.139999389648438,29.090999603271484,29.090999603271484,28.89887046813965,2800,0.0,0.0,0.0,False,-0.005163894863399965,-0.005177273846797366,0.1986524216506127,30.41911506652832,-0.04997662144555526,0.19456519187568821 |
| 2025-11-05,29.170000076293945,29.399999618530273,29.079999923706055,29.277999877929688,29.084636688232422,2900,0.0,0.0,0.0,False,0.006428148127712419,0.0064075756982207655,0.2063575369706241,30.41911506652832,-0.043869730443417576,0.1946627501800032 |
| 2025-11-06,29.270000457763672,29.270000457763672,29.069000244140625,29.073999404907227,28.881982803344727,3900,0.0,0.0,0.0,False,-0.006967729631970565,-0.006992117612007806,0.19795196381352276,30.41911506652832,-0.050531787654630955,0.1947869251181425 |
| 2025-11-07,29.1299991607666,29.405000686645508,29.1299991607666,29.405000686645508,29.210800170898438,4000,0.0,0.0,0.0,False,0.01138486127467786,0.011320541462616312,0.21159048073526754,30.41911506652832,-0.039722223772362564,0.19469148587000684 |
| 2025-11-10,29.34000015258789,29.485000610351562,29.34000015258789,29.447999954223633,29.25351333618164,3400,0.0,0.0,0.0,False,0.0014622387963802996,0.0014611707662481085,0.21336211534152372,30.41911506652832,-0.038318068352660606,0.19134046111802935 |
| 2025-11-11,29.59000015258789,29.649999618530273,29.584999084472656,29.649999618530273,29.454179763793945,2100,0.0,0.0,0.0,False,0.006859566757204227,0.006836146967896258,0.22168525377237147,30.41911506652832,-0.03172134694332851,0.19145789666495658 |
| 2025-11-12,29.889999389648438,29.889999389648438,29.773000717163086,29.773000717163086,29.576366424560547,3100,0.0,0.0,0.0,False,0.004148364060600818,0.004139783320913737,0.22675324897248683,30.41911506652832,-0.02770457457834108,0.19149943154755117 |
| 2025-11-13,29.75,29.84000015258789,29.4950008392334,29.50200080871582,29.307157516479492,4200,0.0,0.0,0.0,False,-0.009102162997869145,-0.009143840781578386,0.21558714094217368,30.41911506652832,-0.036554566022611534,0.1914818916762874 |
| 2025-11-14,29.270000457763672,29.357999801635742,29.270000457763672,29.357999801635742,29.164108276367188,1200,0.0,0.0,0.0,False,-0.004881034267204765,-0.004892985420147929,0.20965381845246145,30.41911506652832,-0.04125717620043723,0.19131476206889836 |
| 2025-11-17,29.260000228881836,29.31999969482422,28.809999465942383,28.823999404907227,28.633634567260742,2900,0.0,0.0,0.0,False,-0.018189265520465403,-0.018356723949290582,0.18765110396078488,30.41911506652832,-0.05869600398836827,0.19215500641005928 |
| 2025-11-18,28.739999771118164,28.982999801635742,28.739999771118164,28.937999725341797,28.74688148498535,2300,0.0,0.0,0.0,False,0.003955031187486524,0.0039472306125530685,0.19234830111680257,30.41911506652832,-0.05497311732723653,0.1921273470576388 |
| 2025-11-19,28.8799991607666,28.8799991607666,28.75,28.81399917602539,28.623699188232422,3500,0.0,0.0,0.0,False,-0.004285066427719086,-0.004294273636612346,0.18723900944153904,30.41911506652832,-0.05902262029546956,0.19207195902513471 |
| 2025-11-20,29.077999114990234,29.15999984741211,28.47100067138672,28.47100067138672,28.28296661376953,2200,0.0,0.0,0.0,False,-0.011903862328282555,-0.011975280632379934,0.17310627972238035,30.41911506652832,-0.07022388547750036,0.1924076394519161 |
| 2025-11-21,28.670000076293945,29.25,28.670000076293945,29.145999908447266,28.953508377075195,5000,0.0,0.0,0.0,False,0.023708324959773153,0.02343164713653825,0.200918664614389,30.41911506652832,-0.0481804512145656,0.1938354743474717 |
| 2025-11-24,29.149999618530273,29.3700008392334,29.149999618530273,29.36199951171875,29.168081283569336,3500,0.0,0.0,0.0,False,0.007410946670077356,0.00738362053013088,0.20981860879294678,30.41911506652832,-0.04112656729897968,0.193894734164169 |
| 2025-11-25,29.639999389648438,29.93000030517578,29.639999389648438,29.874000549316406,29.676700592041016,3100,0.0,0.0,0.0,False,0.017437530550156177,0.017287241413159047,0.2309148577439213,30.41911506652832,-0.024406182522522468,0.1940779200883121 |
| 2025-11-26,30.059999465942383,30.18000030517578,30.059999465942383,30.06999969482422,29.87140655517578,2400,0.0,0.0,0.0,False,0.006560903309682065,0.0065394742617696485,0.23899077110803013,30.41911506652832,-0.018005405816529207,0.19377594493400832 |
| 2025-11-28,30.139999389648438,30.239999771118164,30.139999389648438,30.179000854492188,29.979686737060547,2500,0.0,0.0,0.0,False,0.0036248772445568456,0.003618323210641605,0.24348196056043547,30.41911506652832,-0.014445795957795604,0.19323038391536823 |
| 2025-12-01,30.219999313354492,30.229999542236328,30.06999969482422,30.06999969482422,29.87140655517578,2300,0.0,0.0,0.0,False,-0.0036117849674163205,-0.0036183232106417,0.2389907711080299,30.41911506652832,-0.018005405816529207,0.19316971353975587 |
| 2025-12-02,30.0,30.079999923706055,30.0,30.02899932861328,29.83067512512207,2100,0.0,0.0,0.0,False,-0.0013635591607805697,-0.0013644896535238312,0.23730133389196295,30.41911506652832,-0.019344413541265038,0.19317496182201338 |
| 2025-12-03,30.211000442504883,30.329999923706055,30.211000442504883,30.305999755859375,30.105846405029297,3400,0.0,0.0,0.0,False,0.00922444023653668,0.009182154927652592,0.2487147461010364,30.41911506652832,-0.010298414691350732,0.19339142881224128 |
| 2025-12-04,30.389999389648438,30.420000076293945,30.316999435424805,30.316999435424805,30.11677360534668,2100,0.0,0.0,0.0,False,0.0003629594122807056,0.00036289355844758785,0.24916797887138742,30.41911506652832,-0.00993919318561376,0.19339084253120256 |
| 2025-12-05,30.5,30.5,30.3799991607666,30.3799991607666,30.179357528686523,3000,0.0,0.0,0.0,False,0.0020780420957420276,0.0020758859527867136,0.25176380251613506,30.41911506652832,-0.00788180515170922,0.19333499766835835 |
| 2025-12-08,30.28499984741211,30.290000915527344,30.165000915527344,30.165000915527344,29.96578025817871,2900,0.0,0.0,0.0,False,-0.007076932313910267,-0.007102092574643938,0.24290515481272545,30.41911506652832,-0.01490295846404932,0.19346780904945818 |
| 2025-12-09,30.209999084472656,30.280000686645508,30.125999450683594,30.125999450683594,29.92703628540039,2200,0.0,0.0,0.0,False,-0.001292940562351852,-0.001293777131167657,0.24129815232291185,30.41911506652832,-0.01617663038690398,0.19335261207985008 |
| 2025-12-10,30.25,30.72599983215332,30.25,30.72599983215332,30.523073196411133,4500,0.0,0.0,0.0,False,0.019916336028954262,0.01972060043104316,0.26602026343669505,30.523073196411133,0.0,0.1943408004724884 |
| 2025-12-11,30.959999084472656,31.09000015258789,30.959999084472656,31.076000213623047,30.87076187133789,3600,0.0,0.0,0.0,False,0.011391011406008733,0.011326622345242957,0.2804415146977406,30.87076187133789,0.0,0.1945980087064314 |
| 2025-12-12,31.010000228881836,31.010000228881836,30.850000381469727,30.888999938964844,30.68499755859375,2000,0.0,0.0,0.0,False,-0.00601748390656387,-0.006035661923482295,0.2727364784897506,30.87076187133789,-0.00601748390656387,0.1945070934780674 |
| 2025-12-15,30.84000015258789,30.905000686645508,30.84000015258789,30.905000686645508,30.700891494750977,4200,0.0,0.0,0.0,False,0.0005179709115790132,0.0005178368109512103,0.27339571896371373,30.87076187133789,-0.005502629876609322,0.19445193025075824 |
| 2025-12-16,30.75,30.75,30.610000610351562,30.64299964904785,30.44062042236328,2900,0.0,0.0,0.0,False,-0.00847763891260922,-0.008513778490524246,0.2626003298654769,30.87076187133789,-0.013933619480054893,0.19457558911828252 |
| 2025-12-17,30.80500030517578,30.80500030517578,30.604000091552734,30.604000091552734,30.401878356933594,1000,0.0,0.0,0.0,False,-0.0012727094550682994,-0.0012735200375771508,0.26099340648768465,30.87076187133789,-0.015188595485867595,0.19453280432378015 |
| 2025-12-18,30.68000030517578,30.788000106811523,30.600000381469727,30.60099983215332,30.398897171020508,3200,0.0,0.0,0.0,False,-9.80592671967484e-05,-9.806407532101332e-05,0.2608697543983045,30.87076187133789,-0.01528516537052127,0.1944896696781923 |
| 2025-12-19,30.740999221801758,30.740999221801758,30.69099998474121,30.69099998474121,30.488304138183594,2000,0.0,0.0,0.0,False,0.0029411253526763215,0.0029368087053024037,0.26457813039938816,30.87076187133789,-0.012388995605236097,0.19426296173662644 |
| 2025-12-22,30.94499969482422,30.959999084472656,30.889999389648438,30.906999588012695,30.702877044677734,2000,0.0,0.0,0.0,False,0.007037876082632177,0.0070132258221624905,0.2734780745779457,30.87076187133789,-0.005438311738461765,0.19175976161690805 |
| 2025-12-23,30.649999618530273,30.690000534057617,30.615999221801758,30.652999877929688,30.608016967773438,2600,0.159,0.0,0.0,False,-0.0030896152424497725,-0.00309439795732937,0.269543517307804,30.87076187133789,-0.008511124690071203,0.1917682435447818 |
| 2025-12-24,30.746000289916992,30.777999877929688,30.73200035095215,30.777999877929688,30.732833862304688,2200,0.0,0.0,0.0,False,0.004077915098605223,0.004069622938335745,0.2747206079853699,30.87076187133789,-0.004467917235345675,0.19148172763883486 |
| 2025-12-26,30.719999313354492,30.829999923706055,30.719999313354492,30.808000564575195,30.76279067993164,3600,0.0,0.0,0.0,False,0.0009747496036704995,0.0009742748437652105,0.2759631413927943,30.87076187133789,-0.0034975227322295854,0.19146419783419794 |
| 2025-12-29,30.709999084472656,30.75,30.670000076293945,30.694000244140625,30.648958206176758,5600,0.0,0.0,0.0,False,-0.003700329886818232,-0.003707193043313675,0.27124165684622015,30.87076187133789,-0.007184910631151897,0.19142465160087188 |
| 2025-12-30,30.684999465942383,30.709999084472656,30.68199920654297,30.68199920654297,30.636974334716797,3300,0.0,0.0,0.0,False,-0.00039100420247062395,-0.00039108066454577684,0.2707445960160375,30.87076187133789,-0.0075731055033713135,0.19138016137869962 |
| 2025-12-31,30.549999237060547,30.549999237060547,30.423999786376953,30.423999786376953,30.37935447692871,3200,0.0,0.0,0.0,False,-0.00840878916349641,-0.008444342478270365,0.2600591726274861,30.87076187133789,-0.015918214019376986,0.19133345751897066 |
| 2026-01-02,30.479999542236328,30.729999542236328,30.450000762939453,30.615999221801758,30.57107162475586,3300,0.0,0.0,0.0,False,0.006310770953765532,0.006290941421447786,0.26801111745412953,30.87076187133789,-0.00970789926828075,0.19119986533653016 |
| 2026-01-05,30.969999313354492,31.200000762939453,30.969999313354492,31.08300018310547,31.03738784790039,3900,0.0,0.0,0.0,False,0.015253512499277866,0.015138347316554498,0.2873527408834393,31.03738784790039,0.0,0.19173049767241335 |
| 2026-01-06,31.143999099731445,31.3799991607666,31.143999099731445,31.344999313354492,31.299001693725586,2500,0.0,0.0,0.0,False,0.008428990452007179,0.008393664879121245,0.2982038248447112,31.299001693725586,0.0,0.1918827862253468 |
| 2026-01-07,31.229999542236328,31.229999542236328,31.03499984741211,31.03499984741211,30.989456176757812,3200,0.0,0.0,0.0,False,-0.009889948567587292,-0.009939178968613743,0.28536465578675196,31.299001693725586,-0.009889948567587292,0.19203905416761216 |
| 2026-01-08,31.28499984741211,31.395000457763672,31.260000228881836,31.395000457763672,31.348928451538086,3000,0.0,0.0,0.0,False,0.011599825202801783,0.011533063020856386,0.30027466111573786,31.348928451538086,0.0,0.19236125488326486 |
| 2026-01-09,31.350000381469727,31.489999771118164,31.350000381469727,31.47800064086914,31.431808471679688,3000,0.0,0.0,0.0,False,0.0026437911672076986,0.0026403024988607155,0.30371231577973967,31.431808471679688,0.0,0.19235177011287619 |
| 2026-01-12,31.290000915527344,31.333999633789062,31.270000457763672,31.333999633789062,31.28801727294922,2200,0.0,0.0,0.0,False,-0.004574703325137208,-0.004585199303284273,0.2977482187137197,31.431808471679688,-0.004574703325137208,0.1924060819758438 |
| 2026-01-13,31.315000534057617,31.315000534057617,31.211999893188477,31.256000518798828,31.210132598876953,3200,0.0,0.0,0.0,False,-0.002489281228427398,-0.0024923846401907032,0.29451775843365047,31.431808471679688,-0.007052596830451785,0.19195469515404184 |
| 2026-01-14,31.350000381469727,31.399999618530273,31.270000457763672,31.374000549316406,31.327960968017578,2800,0.0,0.0,0.0,False,0.0037753242081663974,0.0037682155577504267,0.2994049826649663,31.431808471679688,-0.0033038984618297684,0.19180128649512307 |
| 2026-01-15,31.479999542236328,31.600000381469727,31.479999542236328,31.55900001525879,31.51268768310547,3400,0.0,0.0,0.0,False,0.0058965444727308025,0.005879227893015295,0.30706698193333826,31.51268768310547,0.0,0.19160191794350642 |
| 2026-01-16,31.40999984741211,31.420000076293945,31.31999969482422,31.31999969482422,31.274038314819336,3200,0.0,0.0,0.0,False,-0.007573120093278374,-0.007601941772817524,0.2971684067091982,31.51268768310547,-0.007573120093278374,0.19146765205028177 |
| 2026-01-20,31.030000686645508,31.030000686645508,30.797000885009766,30.797000885009766,30.751808166503906,3700,0.0,0.0,0.0,False,-0.01669851980925563,-0.0168395118674083,0.275507614373824,31.51268768310547,-0.024145180006638567,0.19211329249794482 |
| 2026-01-21,31.25,31.32900047302246,31.219999313354492,31.32900047302246,31.28302574157715,2300,0.0,0.0,0.0,False,0.017274352525776582,0.017126847181340096,0.29754118255382966,31.51268768310547,-0.00728791983209498,0.19282452158707003 |
| 2026-01-22,31.485000610351562,31.540000915527344,31.459999084472656,31.488000869750977,31.44179344177246,5000,0.0,0.0,0.0,False,0.005075202811481994,0.005062367379655228,0.30412646721154046,31.51268768310547,-0.0022497046918348307,0.19259573409465103 |
| 2026-01-23,31.399999618530273,31.399999618530273,31.200000762939453,31.246000289916992,31.20014762878418,3700,0.0,0.0,0.0,False,-0.007685497121396323,-0.007715182751428381,0.29410360700184945,31.51268768310547,-0.009917911714298122,0.1926663444360027 |
| 2026-01-26,31.364999771118164,31.364999771118164,31.31800079345703,31.31800079345703,31.272043228149414,3100,0.0,0.0,0.0,False,0.0023043352300968767,0.00230168432127788,0.2970856555348593,31.51268768310547,-0.007636430677573358,0.1926473446132967 |
| 2026-01-27,31.1200008392334,31.1200008392334,31.01099967956543,31.03499984741211,30.989456176757812,5400,0.0,0.0,0.0,False,-0.009036411510752629,-0.009077487517626708,0.28536465578675196,31.51268768310547,-0.016603836258250015,0.19286935787003853 |
| 2026-01-28,31.030000686645508,31.030000686645508,30.924999237060547,30.924999237060547,30.87961769104004,1000,0.0,0.0,0.0,False,-0.0035443824858131245,-0.0035506786912588035,0.2808088318128983,31.51268768310547,-0.02008936839763209,0.19286182250788692 |
| 2026-01-29,30.989999771118164,31.08300018310547,30.920000076293945,31.08300018310547,31.03738784790039,2900,0.0,0.0,0.0,False,0.005109200458337515,0.005096192780751229,0.28735274088343954,31.51268768310547,-0.015082808549519378,0.19290874437339414 |
| 2026-01-30,30.889999389648438,30.972999572753906,30.799999237060547,30.972999572753906,30.927547454833984,2100,0.0,0.0,0.0,False,-0.003538970276902198,-0.0035452472459262126,0.2827968377975645,31.51268768310547,-0.0185684012152727,0.19293999087085933 |
| 2026-02-02,31.020000457763672,31.125,31.020000457763672,31.125,31.07932472229004,1300,0.0,0.0,0.0,False,0.004907510615825839,0.004895508038104683,0.28909217689700384,31.51268768310547,-0.013752015225529712,0.19291890026668645 |
| 2026-02-03,31.209999084472656,31.209999084472656,30.959999084472656,30.976999282836914,30.931541442871094,3000,0.0,0.0,0.0,False,-0.004755035083273684,-0.004766376228573326,0.282962498370285,31.51268768310547,-0.018441658993940346,0.19279054045559768 |
| 2026-02-04,31.270000457763672,31.56999969482422,31.270000457763672,31.503999710083008,31.4577693939209,8000,0.0,0.0,0.0,False,0.01701266495307774,0.0168695702367459,0.3047891095024222,31.51268768310547,-0.0017427358065054133,0.19334474290675893 |
| 2026-02-05,31.420000076293945,31.420000076293945,31.21500015258789,31.21500015258789,31.169193267822266,2500,0.0,0.0,0.0,False,-0.009173445277858794,-0.00921578043203439,0.2928196980072557,31.51268768310547,-0.01090019419280941,0.19357055117062566 |
| 2026-02-06,31.60099983215332,31.86400032043457,31.600000381469727,31.86400032043457,31.817241668701172,5000,0.0,0.0,0.0,False,0.020791311321744166,0.020578121935941794,0.3196991148314079,31.817241668701172,0.0,0.1945804864205243 |
| 2026-02-09,31.760000228881836,31.780000686645508,31.68199920654297,31.68199920654297,31.635507583618164,1400,0.0,0.0,0.0,False,-0.005711811444100823,-0.00572818622195283,0.3121612423245441,31.817241668701172,-0.005711811444100823,0.19465275579816588 |
| 2026-02-10,31.729999542236328,31.8700008392334,31.71500015258789,31.71500015258789,31.668458938598633,3600,0.0,0.0,0.0,False,0.001041594002984647,0.0010410519203384876,0.31352798160549833,31.817241668701172,-0.0046761668296625425,0.19458007527299587 |
| 2026-02-11,31.690000534057617,31.690000534057617,31.554000854492188,31.618999481201172,31.572599411010742,4500,0.0,0.0,0.0,False,-0.0030269716557332904,-0.003031562200408517,0.30955196963616594,31.817241668701172,-0.0076889838609449646,0.19460538832237198 |
| 2026-02-12,31.65999984741211,31.665000915527344,30.969999313354492,31.107999801635742,31.062349319458008,6900,0.0,0.0,0.0,False,-0.01616116826208447,-0.016293184228979934,0.2883880799069318,31.817241668701172,-0.02372588916108831,0.1952174882323732 |
| 2026-02-13,31.18199920654297,31.440000534057617,31.1299991607666,31.35300064086914,31.306991577148438,2800,0.0,0.0,0.0,False,0.007875845293426664,0.007844992711450094,0.2985352251021738,31.817241668701172,-0.016036905300143345,0.19526835348295168 |
| 2026-02-17,31.420000076293945,31.420000076293945,31.18000030517578,31.37299919128418,31.32695960998535,3900,0.0,0.0,0.0,False,0.0006378138502292074,0.0006376105334230252,0.29936344885375443,31.817241668701172,-0.015409320010229322,0.19517014404544433 |
| 2026-02-18,31.690000534057617,31.770000457763672,31.690000534057617,31.770000457763672,31.723379135131836,4800,0.0,0.0,0.0,False,0.012654261060818905,0.012574864996746529,0.31580593314843575,31.817241668701172,-0.002950052507589618,0.19554041399035207 |
| 2026-02-19,31.65999984741211,31.690000534057617,31.520000457763672,31.652999877929688,31.606550216674805,5000,0.0,0.0,0.0,False,-0.0036827387763256336,-0.003689536754022533,0.3109601636163106,31.817241668701172,-0.0066219270111533834,0.19546973704657253 |
| 2026-02-20,31.760000228881836,31.760000228881836,31.690000534057617,31.72800064086914,31.681440353393555,3100,0.0,0.0,0.0,False,0.002369449883184105,0.0023666471632062475,0.3140664180228503,31.817241668701172,-0.004268167452152416,0.19547751364101398 |
| 2026-02-23,31.459999084472656,31.459999084472656,31.16200065612793,31.16200065612793,31.11627197265625,2300,0.0,0.0,0.0,False,-0.0178390999409459,-0.018000134702203786,0.2906246558626999,31.817241668701172,-0.022031127127354666,0.196286377930397 |
| 2026-02-24,31.31999969482422,31.381000518798828,31.31999969482422,31.381000518798828,31.334949493408203,3600,0.0,0.0,0.0,False,0.007027754511983897,0.007003174937529324,0.2996948491112166,31.817241668701172,-0.015158201968444085,0.1954630077698693 |
| 2026-02-25,31.299999237060547,31.423999786376953,31.20599937438965,31.423999786376953,31.377885818481445,3300,0.0,0.0,0.0,False,0.0013702375707442815,0.001369299651927448,0.3014757398239716,31.817241668701172,-0.013808734735541894,0.19546205087618881 |
| 2026-02-26,31.639999389648438,31.736000061035156,31.450000762939453,31.736000061035156,31.689428329467773,3500,0.0,0.0,0.0,False,0.00992872855706639,0.009879762578203156,0.31439773916829106,31.817241668701172,-0.004017109357381199,0.19569014368145551 |
| 2026-02-27,31.329999923706055,31.476999282836914,31.329999923706055,31.476999282836914,31.43080711364746,4300,0.0,0.0,0.0,False,-0.008161119636854508,-0.008194603877421214,0.3036707819685276,31.817241668701172,-0.012145444884175793,0.19583701882626917 |
| 2026-03-02,31.290000915527344,31.426000595092773,31.290000915527344,31.426000595092773,31.379884719848633,3200,0.0,0.0,0.0,False,-0.0016201427349511466,-0.001621456585467292,0.3015586492223532,31.817241668701172,-0.01374591026483507,0.19563322846046385 |
| 2026-03-03,30.65999984741211,31.219999313354492,30.65999984741211,31.055999755859375,31.010425567626953,3600,0.0,0.0,0.0,False,-0.011773757472983482,-0.011843617036611777,0.28623441334954514,31.817241668701172,-0.02535782672411513,0.19576657546328394 |
| 2026-03-04,30.940000534057617,31.174999237060547,30.940000534057617,31.131000518798828,31.085317611694336,2300,0.0,0.0,0.0,False,0.002415060183681206,0.0024121486126397816,0.2893407468681062,31.817241668701172,-0.02300400721810003,0.19478471385459745 |
| 2026-03-05,31.040000915527344,31.128000259399414,30.780000686645508,30.884000778198242,30.838680267333984,3500,0.0,0.0,0.0,False,-0.007934206992550319,-0.007965850300357286,0.27911085049852513,31.817241668701172,-0.03075569565572378,0.19416464316266221 |
| 2026-03-06,30.405000686645508,30.489999771118164,30.360000610351562,30.483999252319336,30.43926429748535,2700,0.0,0.0,0.0,False,-0.012951785432650853,-0.01303639112944976,0.26254408121829265,31.817241668701172,-0.04330913991740981,0.19437216699610801 |
| 2026-03-09,29.84600067138672,30.451000213623047,29.780000686645508,30.451000213623047,30.406314849853516,3700,0.0,0.0,0.0,False,-0.0010824653089449576,-0.0010830515976471336,0.26117742104936004,31.817241668701172,-0.04434472458483396,0.19414735345303796 |
| 2026-03-10,30.1200008392334,30.200000762939453,30.09600067138672,30.09600067138672,30.051836013793945,3800,0.0,0.0,0.0,False,-0.011658066352663532,-0.011726554420865341,0.24647453099228556,31.817241668701172,-0.05548581719589685,0.19434377482708837 |
| 2026-03-11,30.100000381469727,30.110000610351562,30.05500030517578,30.05500030517578,30.010894775390625,3500,0.0,0.0,0.0,False,-0.0013623539801205231,-0.001363282828013025,0.24477639145386942,31.817241668701172,-0.05677257985212025,0.19338965758503654 |
| 2026-03-12,29.979999542236328,29.979999542236328,29.573999404907227,29.573999404907227,29.530601501464844,3100,0.0,0.0,0.0,False,-0.016003963811156652,-0.016133410201367684,0.2248550351320595,31.817241668701172,-0.07186795734985763,0.19371310572960704 |
| 2026-03-13,29.775999069213867,29.775999069213867,29.53499984741211,29.53499984741211,29.49165916442871,2300,0.0,0.0,0.0,False,-0.001318711270889672,-0.0013195815357671958,0.223239804992025,31.817241668701172,-0.07309189553537421,0.1936481733659103 |
| 2026-03-16,29.8799991607666,29.905000686645508,29.684999465942383,29.684999465942383,29.641437530517578,3800,0.0,0.0,0.0,False,0.005078668692520383,0.005065815753521056,0.22945223469308274,31.817241668701172,-0.06838443636438629,0.19323822830719053 |
| 2026-03-17,30.125,30.1299991607666,29.937000274658203,29.937000274658203,29.893068313598633,1500,0.0,0.0,0.0,False,0.008489155858989239,0.008453325611620429,0.23988924633457498,31.817241668701172,-0.06047580664402352,0.19205027582427986 |
| 2026-03-18,29.860000610351562,29.860000610351562,29.565000534057617,29.565000534057617,29.52161407470703,1200,0.0,0.0,0.0,False,-0.012426099421939396,-0.012503948978520195,0.22448225928742804,31.817241668701172,-0.07215042767998225,0.19199597968617535 |
| 2026-03-19,29.600000381469727,29.6299991607666,29.569000244140625,29.569000244140625,29.52560806274414,2100,0.0,0.0,0.0,False,0.0001352903004219197,0.00013528114951456895,0.22464791986014832,31.817241668701172,-0.07202489863259665,0.19194418649168815 |
| 2026-03-20,29.43000030517578,29.43000030517578,29.209999084472656,29.209999084472656,29.16713523864746,1300,0.0,0.0,0.0,False,-0.012141081847828472,-0.012215386823040903,0.20977936923035334,31.817241668701172,-0.08329152029104514,0.1921447526064475 |
| 2026-03-23,29.649999618530273,29.81999969482422,29.642000198364258,29.642000198364258,29.598501205444336,3700,0.0,0.0,0.0,False,0.01478945269281362,0.014681155205348457,0.2276713439803275,31.817241668701172,-0.06973390359728848,0.19265291315374977 |
| 2026-03-24,29.420000076293945,29.8799991607666,29.420000076293945,29.749000549316406,29.705345153808594,2200,0.0,0.0,0.0,False,0.0036097756309567686,0.003603276027614222,0.23210296208065162,31.817241668701172,-0.06637585171218863,0.19257092958005576 |
| 2026-03-25,30.100000381469727,30.100000381469727,29.670000076293945,29.934999465942383,29.891071319580078,3200,0.0,0.0,0.0,False,0.006252281022483652,0.006232816602708902,0.2398064160482143,31.817241668701172,-0.060538571167716326,0.19158017507738534 |
| 2026-03-26,30.079999923706055,30.079999923706055,29.75,29.798999786376953,29.75527000427246,2700,0.0,0.0,0.0,False,-0.004543206693922053,-0.004553558422715515,0.23417371923965646,31.817241668701172,-0.06480673861986863,0.19159596389922404 |
| 2026-03-27,29.600000381469727,29.600000381469727,29.302000045776367,29.302000045776367,29.259000778198242,2200,0.0,0.0,0.0,False,-0.01667836406804446,-0.016819014049553282,0.21358972062696502,31.817241668701172,-0.08040423230714833,0.1923499607594477 |
| 2026-03-30,29.299999237060547,29.450000762939453,29.209999084472656,29.23200035095215,29.23200035095215,1800,0.043,0.0,0.0,False,-0.0009228075644405198,-0.000923233613468691,0.21246981085264327,31.817241668701172,-0.08125284223780282,0.19223898875226567 |
| 2026-03-31,29.530000686645508,29.93000030517578,29.469999313354492,29.82200050354004,29.82200050354004,1700,0.0,0.0,0.0,False,0.0201833656781778,0.019982381412163873,0.2369415324188333,31.817241668701172,-0.06270943238690185,0.1924879084488151 |
| 2026-04-01,29.81999969482422,30.0049991607666,29.81999969482422,29.922000885009766,29.922000885009766,1800,0.0,0.0,0.0,False,0.0033532418946158327,0.0033476323156993496,0.24108929658653055,31.817241668701172,-0.059566470388153325,0.19244362163564732 |
| 2026-04-02,29.625,29.97599983215332,29.625,29.97599983215332,29.97599983215332,4100,0.0,0.0,0.0,False,0.0018046569596421591,0.0018030305227509443,0.2433290370231529,31.817241668701172,-0.05786931047385835,0.19244839916429887 |
| 2026-04-06,30.06999969482422,30.18000030517578,29.950000762939453,30.155000686645508,30.155000686645508,6800,0.0,0.0,0.0,False,0.0059714723610382325,0.005953713781468349,0.25075354200341304,31.817241668701172,-0.05224340310086717,0.192113431119889 |
| 2026-04-07,30.110000610351562,30.152000427246094,30.110000610351562,30.152000427246094,30.152000427246094,2300,0.0,0.0,0.0,False,-9.949458899338737e-05,-9.949953890833608e-05,0.25062909879381934,31.817241668701172,-0.052337699753941536,0.18305556774298234 |
| 2026-04-08,30.90999984741211,30.989999771118164,30.857999801635742,30.857999801635742,30.857999801635742,3600,0.0,0.0,0.0,False,0.023414677778781368,0.023144759457963977,0.27991217616284425,31.817241668701172,-0.030148492350581146,0.1768684651194164 |
| 2026-04-09,30.700000762939453,30.916000366210938,30.65999984741211,30.916000366210938,30.916000366210938,2200,0.0,0.0,0.0,False,0.0018795957271384722,0.0018778314974362198,0.2823178936202724,31.817241668701172,-0.028325563600844483,0.17616699015783222 |
| 2026-04-10,30.850000381469727,30.860000610351562,30.684999465942383,30.684999465942383,30.684999465942383,2200,0.0,0.0,0.0,False,-0.00747188826278522,-0.007499942653434892,0.2727365576017715,31.817241668701172,-0.035585806417423815,0.17548635519632197 |
| 2026-04-13,30.6200008392334,31.082000732421875,30.6200008392334,31.082000732421875,31.082000732421875,7100,0.0,0.0,0.0,False,0.01293795904804007,0.012854978621058255,0.2892031710629668,31.817241668701172,-0.023108255075503847,0.15532858399932856 |
| 2026-04-14,31.25,31.270000457763672,31.219999313354492,31.219999313354492,31.219999313354492,1100,0.0,0.0,0.0,False,0.004439822974094065,0.004429996035914487,0.29492700492012713,31.817241668701172,-0.01877102866318514,0.149750502097084 |
| 2026-04-15,31.139999389648438,31.29400062561035,31.1299991607666,31.29400062561035,31.29400062561035,2400,0.0,0.0,0.0,False,0.0023703175491167627,0.0023675127777331335,0.2979963931247145,31.817241668701172,-0.01644520441272368,0.14921202611694326 |
| 2026-04-16,31.440000534057617,31.440000534057617,31.360000610351562,31.378999710083008,31.378999710083008,1100,0.0,0.0,0.0,False,0.0027161463147378218,0.0027124642551710314,0.3015219412444432,31.817241668701172,-0.013773725679346538,0.14871427167756307 |
| 2026-04-17,31.690000534057617,32.060001373291016,31.690000534057617,31.899999618530273,31.899999618530273,2200,0.0,0.0,0.0,False,0.01660345814910902,0.016467127706080456,0.3231317063260424,31.899999618530273,0.0,0.14935356333709837 |
| 2026-04-20,32.0,32.099998474121094,32.0,32.064998626708984,32.064998626708984,200,0.0,0.0,0.0,False,0.005172382763379835,0.005159051939975945,0.3299754499575245,32.064998626708984,0.0,0.1490536268696519 |
| 2026-04-21,32.31999969482422,32.40999984741211,31.96299934387207,31.96299934387207,31.96299934387207,600,0.0,0.0,0.0,False,-0.0031810162858373348,-0.0031860864732302595,0.32574477639144583,32.064998626708984,-0.0031810162858373348,0.14902761188172492 |
| 2026-04-22,32.099998474121094,32.099998474121094,31.8799991607666,31.8799991607666,31.8799991607666,3900,0.0,0.0,0.0,False,-0.0025967582770476394,-0.002600135701993474,0.32230213767009874,32.064998626708984,-0.005769514232515371,0.1475412888966678 |
| 2026-04-23,31.799999237060547,31.802000045776367,31.770000457763672,31.802000045776367,31.802000045776367,1700,0.0,0.0,0.0,False,-0.0024466473351173468,-0.0024496452676292554,0.31906693066874814,32.064998626708984,-0.008202045601010899,0.14491109677636815 |
| 2026-04-24,31.739999771118164,31.760000228881836,31.65999984741211,31.743000030517578,31.743000030517578,2300,0.0,0.0,0.0,False,-0.001855229708001449,-0.001856952778093194,0.3166197585121291,32.064998626708984,-0.010042058630346906,0.1445162311146732 |
|
|
