| Date,Open,High,Low,Close,Adj Close,Volume,Dividends,Stock Splits,Repaired?,daily_return,log_return,cumulative_return,rolling_high_252,drawdown,rolling_vol_252 |
| 2025-09-25,25.0,25.0,24.865999221801758,24.961000442504883,23.7179012298584,16200,0.0,0.0,False,,,0.0,23.7179012298584,0.0, |
| 2025-09-26,24.84000015258789,24.84000015258789,24.6200008392334,24.74799919128418,23.5155086517334,37800,0.0,0.0,False,-0.008533325784754076,-0.008569943069519,-0.008533325784754076,23.7179012298584,-0.008533325784754076, |
| 2025-09-29,24.940000534057617,24.940000534057617,24.715999603271484,24.899999618530273,23.659936904907227,1400,0.0,0.0,False,0.0061418298584488,0.006123045694964186,-0.0024439061614019986,23.7179012298584,-0.0024439061614018875, |
| 2025-09-30,24.920000076293945,24.979999542236328,24.920000076293945,24.979999542236328,23.735952377319336,3700,0.0,0.0,False,0.0032128349588431693,0.0032076848326620623,0.0007610769302897058,23.735952377319336,0.0, |
| 2025-10-01,24.90999984741211,24.95599937438965,24.809999465942383,24.850000381469727,23.612428665161133,8600,0.0,0.0,False,-0.005204076507847821,-0.005217664877777112,-0.004446960280131695,23.735952377319336,-0.005204076507847821, |
| 2025-10-02,24.799999237060547,24.920000076293945,24.799999237060547,24.857999801635742,23.62002944946289,6700,0.0,0.0,False,0.00032189760780410026,0.00032184580988459804,-0.004126494138203762,23.735952377319336,-0.004883854079822614, |
| 2025-10-03,24.799999237060547,24.829999923706055,24.68000030517578,24.740999221801758,23.50885581970215,35900,0.0,0.0,False,-0.004706752377197865,-0.004717864016367473,-0.00881382412930709,23.735952377319336,-0.009567619365220326, |
| 2025-10-06,24.81999969482422,24.84000015258789,24.729999542236328,24.729999542236328,23.498401641845703,4300,0.0,0.0,False,-0.000444691053304469,-0.00044478995769326493,-0.009254595753875883,23.735952377319336,-0.010008055783791603, |
| 2025-10-07,24.850000381469727,24.93000030517578,24.760000228881836,24.770999908447266,23.537363052368164,11200,0.0,0.0,False,0.0016580451349967884,0.0016566720956598898,-0.007611895156345194,23.735952377319336,-0.008366604456997995, |
| 2025-10-08,24.920000076293945,25.020000457763672,24.920000076293945,24.930999755859375,23.689393997192383,14500,0.0,0.0,False,0.006459132422181879,0.0064383616192917595,-0.0012019289729618965,23.735952377319336,-0.0019615130409278425, |
| 2025-10-09,25.020000457763672,25.020000457763672,24.972999572753906,24.972999572753906,23.72930335998535,300,0.0,0.0,False,0.0016846932765650635,0.0016832757726632328,0.00048073942194348795,23.735952377319336,-0.00028012431219481826, |
| 2025-10-10,24.709999084472656,24.829999923706055,24.608999252319336,24.608999252319336,23.3834285736084,5200,0.0,0.0,False,-0.01457585084272639,-0.014683122213691795,-0.014102118606891367,23.735952377319336,-0.014851892104729258, |
| 2025-10-13,24.791000366210938,24.959999084472656,24.790000915527344,24.910999298095703,23.67038917541504,4900,0.0,0.0,False,0.012271964348740338,0.012197274236329173,-0.002003214954936494,23.735952377319336,-0.0027621896464093965, |
| 2025-10-14,24.468000411987305,24.56999969482422,24.44499969482422,24.464000701904297,23.24565315246582,1200,0.0,0.0,False,-0.01794377015948545,-0.018106711736937186,-0.01991103988569054,23.735952377319336,-0.020656395709742648, |
| 2025-10-15,24.892000198364258,24.892000198364258,24.892000198364258,24.892000198364258,23.65233612060547,100,0.0,0.0,False,0.0174950114532062,0.017343735573902792,-0.0027643723033297096,23.735952377319336,-0.003522768136060339, |
| 2025-10-16,24.780000686645508,24.799999237060547,24.702999114990234,24.702999114990234,23.472747802734375,4000,0.0,0.0,False,-0.0075928363674250265,-0.007621808697421601,-0.01033621924419692,23.735952377319336,-0.011088856701467975, |
| 2025-10-17,24.829999923706055,24.829999923706055,24.68000030517578,24.802000045776367,23.56682014465332,700,0.0,0.0,False,0.004007726011012069,0.003999716470021024,-0.006369917967905314,23.735952377319336,-0.007125571789890706, |
| 2025-10-20,24.979999542236328,24.979999542236328,24.889999389648438,24.905000686645508,23.664690017700195,28800,0.0,0.0,False,0.004152867143133898,0.004144267790138893,-0.0022435042478048395,23.735952377319336,-0.0030022961997191455, |
| 2025-10-21,24.94499969482422,25.049999237060547,24.94499969482422,25.049999237060547,23.802467346191406,2700,0.0,0.0,False,0.005822063521143006,0.0058051808057876225,0.00356549744909751,23.802467346191406,0.0, |
| 2025-10-22,25.170000076293945,25.170000076293945,25.079999923706055,25.145000457763672,23.892738342285156,2100,0.0,0.0,False,0.003792505826426096,0.003785332407306461,0.00737152544537345,23.892738342285156,0.0, |
| 2025-10-23,24.844999313354492,25.170000076293945,24.844999313354492,25.038000106811523,23.791065216064453,8600,0.0,0.0,False,-0.004255398638872809,-0.004264478616097942,0.003084758027154022,23.892738342285156,-0.004255398638872809,0.13457440098743853 |
| 2025-10-24,25.339000701904297,25.535999298095703,25.339000701904297,25.535999298095703,24.264263153076172,1200,0.0,0.0,False,0.0198897330873693,0.019694516636128288,0.023035846128322435,24.264263153076172,0.0,0.14785994684302367 |
| 2025-10-27,25.469999313354492,25.6200008392334,25.440000534057617,25.440000534057617,24.173046112060547,6400,0.0,0.0,False,-0.0037593163427285248,-0.003766400331954936,0.019189930752775197,24.264263153076172,-0.0037593163427285248,0.14524086108769954 |
| 2025-10-28,25.393999099731445,25.559999465942383,25.347000122070312,25.347000122070312,24.08467674255371,5800,0.0,0.0,False,-0.0036556985452795843,-0.003662396941066675,0.015464079605558734,24.264263153076172,-0.007401271960722711,0.1427020401001921 |
| 2025-10-29,25.325000762939453,25.469999313354492,25.139999389648438,25.400999069213867,24.135986328125,8100,0.0,0.0,False,0.0021303829866494706,0.002128116938610646,0.017627407004304096,24.264263153076172,-0.0052866565179379155,0.13964164434882392 |
| 2025-10-30,25.395000457763672,25.395000457763672,25.284000396728516,25.284000396728516,24.02481460571289,3000,0.0,0.0,False,-0.0046060567362256055,-0.004616697302160309,0.012940157431304167,24.264263153076172,-0.009868362614297022,0.1377611283179483 |
| 2025-10-31,25.389999389648438,25.389999389648438,25.131000518798828,25.131000518798828,23.879436492919922,900,0.0,0.0,False,-0.0060511648135007645,-0.0060695473058104445,0.006810689592473995,24.264263153076172,-0.015859812339179213,0.1365335687685258 |
| 2025-11-03,25.049999237060547,25.18000030517578,24.915000915527344,24.915000915527344,23.674192428588867,6500,0.0,0.0,False,-0.008595012884491937,-0.008632163031567741,-0.0018428612568175406,24.264263153076172,-0.02431850993227036,0.13661017330285022 |
| 2025-11-04,24.860000610351562,24.860000610351562,24.534000396728516,24.53499984741211,23.3131160736084,9000,0.0,0.0,False,-0.01525189744358224,-0.015369403960682865,-0.01706665156950804,24.264263153076172,-0.03919950395638494,0.14161833829909107 |
| 2025-11-05,25.06999969482422,25.139999389648438,25.020000457763672,25.09000015258789,23.84047508239746,11800,0.0,0.0,False,0.022620700172554686,0.02236864614669155,0.005167988994943418,24.264263153076172,-0.01746552400974044,0.15496893085296348 |
| 2025-11-06,24.974000930786133,25.030000686645508,24.81999969482422,24.834999084472656,23.598176956176758,30400,0.0,0.0,False,-0.010163309471949322,-0.010215308523319123,-0.005047844348509134,24.264263153076172,-0.027451325956089012,0.1552208699142591 |
| 2025-11-07,24.6299991607666,24.850000381469727,24.6299991607666,24.82699966430664,23.590574264526367,6100,0.0,0.0,False,-0.00032217283837265853,-0.00032222474719092466,-0.005368390908540355,24.264263153076172,-0.02776465472286127,0.15261299084189928 |
| 2025-11-10,24.719999313354492,25.110000610351562,24.719999313354492,25.09000015258789,23.84047508239746,27900,0.0,0.0,False,0.010593248602975835,0.010537533270509963,0.005167988994943418,24.264263153076172,-0.01746552400974044,0.15311687854676784 |
| 2025-11-11,24.899999618530273,24.979999542236328,24.860000610351562,24.93899917602539,23.69699478149414,27100,0.0,0.0,False,-0.006018349064245698,-0.006036532319132456,-0.0008814628310340744,24.264263153076172,-0.02337875945390555,0.15168383245135372 |
| 2025-11-12,24.860000610351562,24.860000610351562,24.809999465942383,24.83300018310547,23.59627342224121,24700,0.0,0.0,False,-0.004250385341333929,-0.004259443906482857,-0.005128101615672009,24.264263153076172,-0.02752977605875806,0.149819133060416 |
| 2025-11-13,24.75,24.84000015258789,24.60700035095215,24.60700035095215,23.38153076171875,11900,0.0,0.0,False,-0.009100702330396393,-0.009142366697831672,-0.014182134619744158,24.264263153076172,-0.036379938092021225,0.14955883255114133 |
| 2025-11-14,24.459999084472656,24.59000015258789,24.43000030517578,24.43000030517578,23.213346481323242,27900,0.0,0.0,False,-0.007193039759007869,-0.007219034398151664,-0.021273161720564593,24.264263153076172,-0.04331129550990287,0.14850964589869325 |
| 2025-11-17,24.639999389648438,24.639999389648438,24.503000259399414,24.503000259399414,23.282711029052734,5200,0.0,0.0,False,0.002988132184444048,0.0029836765911958932,-0.018348596555322616,24.264263153076172,-0.04045258320152201,0.14672409408661366 |
| 2025-11-18,24.389999389648438,24.440000534057617,24.25,24.365999221801758,23.152530670166016,15900,0.0,0.0,False,-0.005591288691607965,-0.005606978457563359,-0.02383729294650394,24.264263153076172,-0.04581768982212897,0.14532998658287574 |
| 2025-11-19,24.43000030517578,24.559999465942383,24.381000518798828,24.420000076293945,23.203842163085938,25200,0.0,0.0,False,0.002216236905196789,0.0022137846746676532,-0.02167388512965518,24.264263153076172,-0.043702995772026854,0.143582813081247 |
| 2025-11-20,24.979999542236328,24.979999542236328,24.492000579833984,24.542999267578125,23.320714950561523,138700,0.0,0.0,False,0.0050367860052726865,0.005024143831487051,-0.016746265845683395,24.264263153076172,-0.038886332404247215,0.14241515164915428 |
| 2025-11-21,24.125,24.559999465942383,24.084999084472656,24.309999465942383,23.099319458007812,117400,0.0,0.0,False,-0.009493512228208045,-0.00953886286822138,-0.02608079719430867,24.264263153076172,-0.04801067676026549,0.14242605320172663 |
| 2025-11-24,25.229999542236328,25.229999542236328,24.8799991607666,25.1200008392334,23.868982315063477,8400,0.0,0.0,False,0.03331972002269734,0.03277664856462749,0.006369917967905536,24.264263153076172,-0.016290659045320455,0.1633885476800296 |
| 2025-11-25,24.290000915527344,24.809999465942383,24.290000915527344,24.687999725341797,23.45849609375,37300,0.0,0.0,False,-0.017197474776895816,-0.017347068921336025,-0.010937103312574248,24.264263153076172,-0.033207975624185315,0.16683681046731239 |
| 2025-11-26,24.860000610351562,24.8799991607666,24.65999984741211,24.670000076293945,23.441390991210938,14100,0.0,0.0,False,-0.0007291644984701584,-0.0007294304682013893,-0.011658292863592767,24.264263153076172,-0.033912926045764236,0.16489026004718219 |
| 2025-11-28,24.649999618530273,24.709999084472656,24.200000762939453,24.367000579833984,23.421207427978516,13300,0.282,0.0,False,-0.0008610224214079532,-0.0008613933141262839,-0.012509277233449856,24.264263153076172,-0.03474474867747124,0.16301292707018222 |
| 2025-12-01,24.440000534057617,24.4950008392334,24.329999923706055,24.405000686645508,23.457731246948242,16400,0.0,0.0,False,0.0015594336492701366,0.0015582189952345166,-0.01096935097202556,24.264263153076172,-0.033239497158424114,0.16124580661793855 |
| 2025-12-02,24.639999389648438,24.719999313354492,24.59000015258789,24.65999984741211,23.70283317565918,28700,0.0,0.0,False,0.01044866300711944,0.010394453015447,-0.0006353030166196261,24.264263153076172,-0.023138142455639166,0.16137467426169202 |
| 2025-12-03,24.639999389648438,24.799999237060547,24.63800048828125,24.707000732421875,23.74801254272461,17600,0.0,0.0,False,0.0019060745494265952,0.0019042602943703843,0.0012695605978958469,24.264263153076172,-0.021276170930668137,0.15970613757374272 |
| 2025-12-04,24.809999465942383,24.81999969482422,24.628000259399414,24.628000259399414,23.672075271606445,6300,0.0,0.0,False,-0.003197626369008666,-0.0032027497007890123,-0.0019321253515577341,24.264263153076172,-0.024405764054477364,0.15820802189510993 |
| 2025-12-05,25.229999542236328,26.479999542236328,24.81999969482422,24.83799934387207,23.873926162719727,9100,0.0,0.0,False,0.008526962203241784,0.008490813010871649,0.006578361691839341,24.264263153076172,-0.016086908878869433,0.15774871205623775 |
| 2025-12-08,27.31999969482422,27.31999969482422,24.86400032043457,24.8700008392334,23.90468406677246,10400,0.0,0.0,False,0.0012883471215876519,0.0012875179145627113,0.007875184026777449,24.264263153076172,-0.014819287280031124,0.1561827170377684 |
| 2025-12-09,24.924999237060547,24.93400001525879,24.8700008392334,24.924999237060547,23.957548141479492,6900,0.0,0.0,False,0.0022114525571377275,0.0022090108950155135,0.010104052179769063,24.264263153076172,-0.012640606873643878,0.15470725226959514 |
| 2025-12-10,25.25,25.25,24.8700008392334,24.940000534057617,23.971965789794922,7100,0.0,0.0,False,0.0006017998265217539,0.0006016188176232615,0.010711932623139742,24.264263153076172,-0.012046414162145802,0.15321449603819273 |
| 2025-12-11,24.8799991607666,24.8799991607666,24.45800018310547,24.7810001373291,23.819137573242188,25500,0.0,0.0,False,-0.0063752892813568884,-0.006395698226260264,0.00426835167254791,24.264263153076172,-0.018344904068416046,0.152434863236899 |
| 2025-12-12,24.780000686645508,24.78499984741211,24.545000076293945,24.642000198364258,23.68553352355957,8300,0.0,0.0,False,-0.005609105252941893,-0.0056248953570641,-0.0013646952141819213,24.264263153076172,-0.023851110823583044,0.15151460251819926 |
| 2025-12-15,24.559999465942383,24.700000762939453,24.559999465942383,24.62700080871582,23.671113967895508,21300,0.0,0.0,False,-0.000608791676561582,-0.0006089770654602713,-0.0019726560756561096,24.264263153076172,-0.024445382142398442,0.15013679706436206 |
| 2025-12-16,24.559999465942383,24.59000015258789,24.5,24.57699966430664,23.623056411743164,7700,0.0,0.0,False,-0.002030219457247462,-0.0020322831464040813,-0.003998870608156291,24.264263153076172,-0.026425972109180518,0.1488519833495978 |
| 2025-12-17,24.579999923706055,24.600000381469727,24.45400047302246,24.45400047302246,23.50482940673828,11400,0.0,0.0,False,-0.005004729402674268,-0.0050172950033574755,-0.008983586745520467,24.264263153076172,-0.03129844667224568,0.14790481797913071 |
| 2025-12-18,24.530000686645508,24.549999237060547,24.476999282836914,24.5049991607666,23.553850173950195,9400,0.0,0.0,False,0.002085561497326305,0.0020833897329879223,-0.006916761070818511,24.264263153076172,-0.029278160010225207,0.14669462940296768 |
| 2025-12-19,24.67099952697754,24.729999542236328,24.639999389648438,24.70400047302246,23.745126724243164,11600,0.0,0.0,False,0.008120818841945265,0.00808802242879282,0.001147888007497544,24.264263153076172,-0.021395103801748583,0.14641298555961893 |
| 2025-12-22,24.850000381469727,24.899999618530273,24.722000122070312,24.827999114990234,23.86431312561035,15600,0.0,0.0,False,0.005019404728865862,0.005006849512564643,0.006173054450856474,24.264263153076172,-0.01648308975807966,0.14553715102240306 |
| 2025-12-23,24.639999389648438,24.90999984741211,24.639999389648438,24.822999954223633,23.859506607055664,12600,0.0,0.0,False,-0.00020141030371956248,-0.0002014305894986737,0.005970400830365152,24.264263153076172,-0.01668118019768483,0.1443409544399843 |
| 2025-12-24,24.90999984741211,24.950000762939453,24.84600067138672,24.84600067138672,23.88161849975586,8700,0.0,0.0,False,0.0009267539796340429,0.0009263248083016848,0.0069026879027287436,24.264263153076172,-0.015769885568183928,0.14318090691064683 |
| 2025-12-26,24.90999984741211,24.979999542236328,24.860000610351562,24.91200065612793,23.94505500793457,5500,0.0,0.0,False,0.002656290158029151,0.0026527684543932698,0.009577313602697757,24.264263153076172,-0.013155484801982698,0.14212711220896798 |
| 2025-12-29,25.030000686645508,25.059999465942383,24.8799991607666,24.941999435424805,23.973886489868164,10500,0.0,0.0,False,0.0012040683107239492,0.0012033440018287954,0.010792913653232539,24.264263153076172,-0.011967256593621078,0.14102655883012663 |
| 2025-12-30,24.84000015258789,24.989999771118164,24.84000015258789,24.917999267578125,23.95081901550293,4200,0.0,0.0,False,-0.000962191690320302,-0.0009626548938956869,0.009820337111080768,24.264263153076172,-0.012917933489091094,0.13995608088122286 |
| 2025-12-31,24.719999313354492,24.719999313354492,24.600000381469727,24.636999130249023,23.90909194946289,1800,0.238,0.0,False,-0.0017421978769506241,-0.0017437172686489565,0.008061030263664337,24.264263153076172,-0.01463762576974248,0.13894210011004132 |
| 2026-01-02,24.760000228881836,24.760000228881836,24.336999893188477,24.336999893188477,23.61795425415039,12400,0.0,0.0,False,-0.012176861251271376,-0.012251606621992704,-0.004213989034669963,24.264263153076172,-0.026636246682967712,0.13993055974883403 |
| 2026-01-05,24.649999618530273,24.700000762939453,24.420000076293945,24.59000015258789,23.863479614257812,54400,0.0,0.0,False,0.01039570817460933,0.010342044395290599,0.006137911739684032,24.264263153076172,-0.016517441155741386,0.14031796583908188 |
| 2026-01-06,24.75,24.75,24.59000015258789,24.649999618530273,23.921707153320312,18800,0.0,0.0,False,0.002440027188143512,0.0024370551553828048,0.008592915599350714,24.264263153076172,-0.014117716973096384,0.13936657543789369 |
| 2026-01-07,24.610000610351562,24.719999313354492,24.530000686645508,24.66699981689453,23.938203811645508,29600,0.0,0.0,False,0.0006896104119771262,0.0006893727399780857,0.00928845177539439,24.264263153076172,-0.0134378422857373,0.13837111595408919 |
| 2026-01-08,24.600000381469727,24.700000762939453,24.55299949645996,24.635000228881836,23.907150268554688,21800,0.0,0.0,False,-0.0012972378101198112,-0.0012980799514716688,0.007979164634434044,24.264263153076172,-0.014717648018757634,0.13742053990479836 |
| 2026-01-09,24.829999923706055,24.829999923706055,24.500999450683594,24.729999542236328,23.99934196472168,49600,0.0,0.0,False,0.0038562394568730785,0.003848823225227799,0.011866173660803225,24.264263153076172,-0.010918163336886888,0.13663679073203155 |
| 2026-01-12,24.75,24.860000610351562,24.65999984741211,24.850000381469727,24.11579704284668,24900,0.0,0.0,False,0.004852427966407724,0.004840692884936923,0.016776181380136812,24.264263153076172,-0.006118714971596773,0.1359692595221231 |
| 2026-01-13,24.729999542236328,24.899999618530273,24.530000686645508,24.75,24.018753051757812,52700,0.0,0.0,False,-0.004024083919617061,-0.0040322023320810635,0.012684588698795407,24.264263153076172,-0.010118176668687973,0.13527563900397568 |
| 2026-01-14,24.6200008392334,24.690000534057617,24.399999618530273,24.530000686645508,23.805252075195312,12000,0.0,0.0,False,-0.008888928417825404,-0.008928670627758293,0.0036829078800169057,24.264263153076172,-0.018917165338386388,0.13538700958620856 |
| 2026-01-15,24.6299991607666,24.6299991607666,24.350000381469727,24.350000381469727,23.630571365356445,33200,0.0,0.0,False,-0.007337906327859578,-0.007364961194465378,-0.0036820232808804088,24.264263153076172,-0.026116259279004295,0.13516191775004485 |
| 2026-01-16,24.450000762939453,24.520000457763672,23.889999389648438,24.440000534057617,23.717910766601562,13700,0.0,0.0,False,0.0036960342555729664,0.0036892207045482956,4.020905166601807e-07,24.264263153076172,-0.022516751612354002,0.1344467050058745 |
| 2026-01-20,24.68000030517578,24.68000030517578,23.959999084472656,24.1200008392334,23.407365798950195,25100,0.0,0.0,False,-0.013093268235440991,-0.013179740706191951,-0.013092871409603357,24.264263153076172,-0.03531520197914362,0.13562438164564122 |
| 2026-01-21,24.229999542236328,24.270000457763672,23.979999542236328,24.15999984741211,23.446182250976562,20700,0.0,0.0,False,0.001658300740022156,0.001656927277549554,-0.011456282587928746,24.264263153076172,-0.03371546446469753,0.13480067598765097 |
| 2026-01-22,24.22100067138672,24.44499969482422,24.22100067138672,24.3700008392334,23.649980545043945,61600,0.0,0.0,False,0.00869217392775723,0.008654614475894154,-0.0028636886609912926,24.264263153076172,-0.02531635121812259,0.134851947898419 |
| 2026-01-23,24.299999237060547,24.459999084472656,24.283000946044922,24.40999984741211,23.688798904418945,31100,0.0,0.0,False,0.0016413696113224407,0.0016400240364112485,-0.0012270194212132823,24.264263153076172,-0.02371653509635918,0.13404782657319828 |
| 2026-01-26,24.1200008392334,24.670000076293945,24.1200008392334,24.621000289916992,23.893566131591797,11200,0.0,0.0,False,0.008644052744044117,0.008606906827475398,0.007406426902235808,24.264263153076172,-0.015277489332593985,0.1340727210413401 |
| 2026-01-27,24.31999969482422,24.540000915527344,24.31999969482422,24.540000915527344,23.814956665039062,16400,0.0,0.0,False,-0.0032899846812233235,-0.003295408580455563,0.004092075189961575,24.264263153076172,-0.01851721130794559,0.13339373270148072 |
| 2026-01-28,24.549999237060547,24.770000457763672,24.459999084472656,24.770000457763672,24.03816032409668,11300,0.0,0.0,False,0.009372415083386931,0.009328766517505544,0.013502842900581236,24.264263153076172,-0.00931834721512359,0.13355849270527637 |
| 2026-01-29,24.479999542236328,24.479999542236328,24.219999313354492,24.354999542236328,23.635421752929688,8000,0.0,0.0,False,-0.0167541344985237,-0.016896072610178843,-0.003477520044011251,24.264263153076172,-0.025916360871101163,0.13590274193151405 |
| 2026-01-30,24.229999542236328,24.360000610351562,23.90999984741211,24.05699920654297,23.57662010192871,6500,0.238,0.0,False,-0.002487861296305738,-0.002490961165651211,-0.005956729752792378,24.264263153076172,-0.02833974585625454,0.135176393345522 |
| 2026-02-02,24.170000076293945,24.229999542236328,23.8799991607666,23.89900016784668,23.421775817871094,10400,0.0,0.0,False,-0.006567704929212881,-0.006589367202939643,-0.012485312638645829,24.264263153076172,-0.03472132369691472,0.13485144368305874 |
| 2026-02-03,24.100000381469727,24.100000381469727,23.780000686645508,23.90999984741211,23.43255615234375,7700,0.0,0.0,False,0.00046026973174395636,0.0004601638401222028,-0.012030789518400753,24.264263153076172,-0.03427703513951463,0.13408645356134893 |
| 2026-02-04,23.75,23.75,23.540000915527344,23.6299991607666,23.15814781188965,17600,0.0,0.0,False,-0.011710559388829367,-0.011779668053343089,-0.023600461632080405,24.264263153076172,-0.04558619127266972,0.13473886785522296 |
| 2026-02-05,25.5,25.5,23.25,23.329999923706055,22.864137649536133,26600,0.0,0.0,False,-0.012695754632094047,-0.012777034396356236,-0.03599659059408944,24.264263153076172,-0.057703194805754254,0.1355845867288365 |
| 2026-02-06,23.799999237060547,23.799999237060547,23.34000015258789,23.75,23.2757511138916,2800,0.0,0.0,False,0.018002579877042457,0.017842452385475816,-0.018642042214518262,24.264263153076172,-0.040739421302362855,0.13822245537571465 |
| 2026-02-09,23.739999771118164,23.950000762939453,23.739999771118164,23.899999618530273,23.42275619506836,3800,0.0,0.0,False,0.006315803965141198,0.0062959428573210845,-0.0124439777335138,24.264263153076172,-0.03468091953582064,0.1378827915827337 |
| 2026-02-10,23.979999542236328,24.049999237060547,23.889999389648438,23.958999633789062,23.48057746887207,24000,0.0,0.0,False,0.0024685939315667316,0.0024655519588024028,-0.010006102929864591,24.264263153076172,-0.03229793871176123,0.13720382707622605 |
| 2026-02-11,23.940000534057617,25.149999618530273,23.350000381469727,23.940000534057617,23.461957931518555,157000,0.0,0.0,False,-0.0007929761258299584,-0.0007932906977076796,-0.010791144454958546,24.264263153076172,-0.033065303343279284,0.13647714557489637 |
| 2026-02-12,24.299999237060547,24.47100067138672,23.950000762939453,24.299999237060547,23.814767837524414,35200,0.0,0.0,False,0.015037530415647815,0.014925587589126755,0.004084113797728106,24.264263153076172,-0.018524993432358694,0.13794813501672312 |
| 2026-02-13,24.030000686645508,24.170000076293945,24.010000228881836,24.128999710083008,23.64718246459961,47500,0.0,0.0,False,-0.00703703576151371,-0.007061912471898305,-0.002981662018634257,24.264263153076172,-0.025431668152607,0.1377063594999445 |
| 2026-02-17,24.239999771118164,24.273000717163086,24.059999465942383,24.204999923706055,23.72166633605957,18400,0.0,0.0,False,0.003149798990702779,0.0031448487659466013,0.00015874533605164665,24.264263153076172,-0.022361973804583157,0.13708740201511097 |
| 2026-02-18,24.530000686645508,24.530000686645508,24.215999603271484,24.299999237060547,23.814767837524414,66600,0.0,0.0,False,0.003924745426644893,0.00391706370595172,0.004084113797728106,24.264263153076172,-0.018524993432358694,0.13652705563915715 |
| 2026-02-19,24.299999237060547,24.540000915527344,24.270000457763672,24.277999877929688,23.793209075927734,42400,0.0,0.0,False,-0.0009052686023968137,-0.0009056786054786769,0.0031751479753416856,24.264263153076172,-0.019413491939841543,0.1358447362724929 |
| 2026-02-20,24.43000030517578,24.43000030517578,24.238000869750977,24.288000106811523,23.803009033203125,20400,0.0,0.0,False,0.00041188043378759254,0.00041179563432575106,0.003588336190454733,24.264263153076172,-0.019009607543535534,0.1351648986127075 |
| 2026-02-23,24.040000915527344,24.200000762939453,23.95800018310547,24.200000762939453,23.716766357421875,12400,0.0,0.0,False,-0.003623183760546822,-0.00362976338843662,-4.7848771504765963e-05,24.264263153076172,-0.022563916002736217,0.13461940171750833 |
| 2026-02-24,24.0,24.31999969482422,23.959999084472656,24.0,23.52075958251953,44700,0.0,0.0,False,-0.008264481419955727,-0.008298821579817294,-0.008311934746177418,24.264263153076172,-0.030641918358125797,0.13458543119614952 |
| 2026-02-25,24.145000457763672,24.260000228881836,24.09000015258789,24.149999618530273,23.66776466369629,92000,0.0,0.0,False,0.006250014191123698,0.006230563853616047,-0.002113870265173068,24.264263153076172,-0.024583416591583584,0.13428856597658925 |
| 2026-02-26,24.229999542236328,24.309999465942383,24.139999389648438,24.260000228881836,23.77556800842285,47000,0.0,0.0,False,0.004554859584687376,0.004544517604057734,0.002431360937276139,24.264263153076172,-0.02014053101758273,0.1338263291851848 |
| 2026-02-27,24.239999771118164,24.239999771118164,23.440000534057617,23.75,23.506357192993164,5700,0.238,0.0,False,-0.011323002476084532,-0.01138759572451281,-0.008919171844721463,24.264263153076172,-0.03123548221108552,0.1343386133968183 |
| 2026-03-02,23.549999237060547,23.729999542236328,23.510000228881836,23.600000381469727,23.35789680480957,9600,0.0,0.0,False,-0.0063157547962321425,-0.006335783551226837,-0.01517859533859689,24.264263153076172,-0.03735396136073044,0.13404885695064186 |
| 2026-03-03,23.450000762939453,23.68000030517578,23.450000762939453,23.65999984741211,23.417280197143555,6200,0.0,0.0,False,0.0025423261704691225,0.002539099926243772,-0.012674858108288056,24.264263153076172,-0.0349066011437994,0.13348238547251046 |
| 2026-03-04,23.350000381469727,23.812999725341797,23.350000381469727,23.73200035095215,23.488542556762695,4100,0.0,0.0,False,0.003043152706855956,0.0030385316902565105,-0.0096702769301934,24.264263153076172,-0.031969674554701344,0.13294798585514042 |
| 2026-03-05,23.75,24.1299991607666,23.75,23.989999771118164,23.743896484375,12800,0.0,0.0,False,0.010871424950918751,0.010812755838916058,0.0010960183308241778,24.264263153076172,-0.0214458055214094,0.13336599894728834 |
| 2026-03-06,23.905000686645508,24.040000915527344,23.8700008392334,23.8700008392334,23.6251277923584,4400,0.0,0.0,False,-0.0050020725155518475,-0.005014624755916446,-0.003911536547896777,24.264263153076172,-0.0263406045625888,0.13297601411496965 |
| 2026-03-09,23.732999801635742,23.8799991607666,23.732999801635742,23.81999969482422,23.575639724731445,8900,0.0,0.0,False,-0.002094721690477419,-0.0020969186885602172,-0.005998064657924185,24.264263153076172,-0.028380150017348615,0.13241292948053882 |
| 2026-03-10,24.017000198364258,24.170000076293945,24.0049991607666,24.040000915527344,23.793384552001953,20100,0.0,0.0,False,0.009236009279616209,0.009193618162498168,0.003182546440851697,24.264263153076172,-0.019406260066649583,0.1325430913670291 |
| 2026-03-11,24.309999465942383,24.309999465942383,24.06999969482422,24.176000595092773,23.927988052368164,12600,0.0,0.0,False,0.005657181729317617,0.005641239972111114,0.0088577324137471,24.264263153076172,-0.01385886307721551,0.1322172238213514 |
| 2026-03-12,24.200000762939453,24.225000381469727,23.985000610351562,24.118999481201172,23.871572494506836,15600,0.0,0.0,False,-0.002357722585695776,-0.002360506390077762,0.006479125752281378,24.264263153076172,-0.016183910308422145,0.13168678961955813 |
| 2026-03-13,23.975000381469727,23.975000381469727,23.868999481201172,23.875,23.630075454711914,10500,0.0,0.0,False,-0.010116511589276067,-0.010168031253349528,-0.003702931987756064,24.264263153076172,-0.026136697181503243,0.1319732130772907 |
| 2026-03-16,24.049999237060547,24.049999237060547,23.940000534057617,23.989999771118164,23.743896484375,5800,0.0,0.0,False,0.004816786551580465,0.00480522295329492,0.0010960183308243998,24.264263153076172,-0.0214458055214094,0.13159297280412108 |
| 2026-03-17,24.059999465942383,24.360000610351562,24.0,24.10099983215332,23.853757858276367,32900,0.0,0.0,False,0.004626931134646073,0.004616259793164281,0.005728020666809552,24.264263153076172,-0.01691810265203797,0.13120050413048512 |
| 2026-03-18,24.040000915527344,24.079999923706055,23.95400047302246,23.95400047302246,23.70826530456543,7300,0.0,0.0,False,-0.006099355689588193,-0.006118032743560053,-0.00040627225822287283,24.264263153076172,-0.022914268815958372,0.13095270970184913 |
| 2026-03-19,23.851999282836914,23.93000030517578,23.799999237060547,23.924999237060547,23.679561614990234,14500,0.0,0.0,False,-0.0012107039130218045,-0.0012114374070935057,-0.0016164842958319436,24.264263153076172,-0.024097230334060638,0.1304137259785366 |
| 2026-03-20,23.75,23.8700008392334,23.56599998474121,23.719999313354492,23.476665496826172,34100,0.0,0.0,False,-0.008568406859171707,-0.00860532670467449,-0.010171040459875491,24.264263153076172,-0.03245916231955104,0.13045927151760486 |
| 2026-03-23,23.90999984741211,24.079999923706055,23.84000015258789,24.059999465942383,23.81317710876465,23300,0.0,0.0,False,0.01433387599205549,0.014232117237105862,0.004017045099518057,24.264263153076172,-0.01859055193498982,0.13155374562358801 |
| 2026-03-24,23.969999313354492,24.049999237060547,23.649999618530273,23.702999114990234,23.4598388671875,45600,0.0,0.0,False,-0.01483792943559381,-0.014949112700979003,-0.010880488967802027,24.264263153076172,-0.03315263607280361,0.13273910906708605 |
| 2026-03-25,23.809999465942383,23.969999313354492,23.650999069213867,23.70800018310547,23.46478843688965,8300,0.0,0.0,False,0.00021098054978851977,0.00021095829652227445,-0.010671803989557915,24.264263153076172,-0.03294865008440062,0.13219895920478508 |
| 2026-03-26,23.5,23.670000076293945,23.29199981689453,23.29199981689453,23.053056716918945,33100,0.0,0.0,False,-0.017546790207722873,-0.01770255999385338,-0.028031338291538033,24.264263153076172,-0.049917297241464875,0.13398746483434867 |
| 2026-03-27,23.59000015258789,23.610000610351562,23.139999389648438,23.209999084472656,22.97189712524414,13300,0.0,0.0,False,-0.0035205566303595504,-0.0035267683733339007,-0.0314532090080174,24.264263153076172,-0.05326211720005136,0.13353342522303013 |
| 2026-03-30,22.90999984741211,23.229999542236328,22.90999984741211,23.200000762939453,22.96200180053711,3000,0.0,0.0,False,-0.000430757836546114,-0.00043085063935430174,-0.03187041812829883,24.264263153076172,-0.05366993196222258,0.13300281084552257 |
| 2026-03-31,23.309999465942383,23.31999969482422,22.989999771118164,23.139999389648438,23.139999389648438,8300,0.238,0.0,False,0.007751832381929447,0.007721941303665573,-0.024365639885642,24.264263153076172,-0.046334139896813786,0.13294954418390406 |
| 2026-04-01,23.389999389648438,23.81999969482422,23.229999542236328,23.799999237060547,23.799999237060547,56500,0.0,0.0,False,0.02852203391618735,0.028122853232090718,0.003461436423337405,24.264263153076172,-0.01913364989024058,0.13836300442756502 |
| 2026-04-02,23.399999618530273,23.40999984741211,23.15999984741211,23.229999542236328,23.229999542236328,20500,0.0,0.0,False,-0.023949567777154956,-0.024241021544542565,-0.02057103126004456,24.264263153076172,-0.042624975022524936,0.14182299849131969 |
| 2026-04-06,23.579999923706055,23.600000381469727,23.40999984741211,23.41699981689453,23.41699981689453,11400,0.0,0.0,False,0.008049947410382119,0.008017719423929722,-0.012686679569483106,24.264263153076172,-0.03491815641944296,0.1417302181713764 |
| 2026-04-07,23.18000030517578,23.530000686645508,23.104999542236328,23.457000732421875,23.457000732421875,10700,0.0,0.0,False,0.0017081998479790972,0.0017067425339717956,-0.011000151105615918,24.264263153076172,-0.03326960376095134,0.14120931582965277 |
| 2026-04-08,23.562000274658203,23.969999313354492,23.549999237060547,23.799999237060547,23.799999237060547,26400,0.0,0.0,False,0.014622436540430606,0.014516559586641225,0.003461436423337627,24.264263153076172,-0.01913364989024058,0.1421147829609881 |
| 2026-04-09,23.799999237060547,23.799999237060547,23.700000762939453,23.72100067138672,23.72100067138672,5900,0.0,0.0,False,-0.00331926757169021,-0.0033247885607751142,0.00013067941797606508,24.264263153076172,-0.0223894077583221,0.14165558375334264 |
| 2026-04-10,23.709999084472656,23.770000457763672,23.709999084472656,23.738000869750977,23.738000869750977,17000,0.0,0.0,False,0.0007166729009355777,0.000716416213545386,0.0008474459733092132,24.264263153076172,-0.02168878073919489,0.14112905312879687 |
| 2026-04-13,23.940000534057617,24.024999618530273,23.899999618530273,24.024999618530273,24.024999618530273,5700,0.0,0.0,False,0.012090266166643104,0.012017762704404472,0.012947957987331504,24.264263153076172,-0.009860737704518563,0.141558102393336 |
| 2026-04-14,24.225000381469727,24.530000686645508,24.190000534057617,24.309999465942383,24.309999465942383,48100,0.0,0.0,False,0.011862636917267189,0.0117928273810688,0.02496419182902243,24.309999465942383,0.0,0.1419309228021209 |
| 2026-04-15,24.325000762939453,24.559999465942383,24.325000762939453,24.459999084472656,24.459999084472656,25200,0.0,0.0,False,0.006170284731614961,0.006151326470060403,0.03128851273231703,24.459999084472656,0.0,0.141640429475433 |
| 2026-04-16,24.549999237060547,24.75,24.530000686645508,24.635000228881836,24.635000228881836,37500,0.0,0.0,False,0.007154585076017961,0.007129112457394221,0.03866695413458032,24.635000228881836,0.0,0.14143106588980517 |
| 2026-04-17,24.959999084472656,24.959999084472656,24.6200008392334,24.790000915527344,24.790000915527344,18200,0.0,0.0,False,0.006291888987432825,0.006272177691567977,0.04520213130491002,24.790000915527344,0.0,0.14114957440461282 |
| 2026-04-20,24.600000381469727,24.780000686645508,24.579999923706055,24.740999221801758,24.740999221801758,14200,0.0,0.0,False,-0.0019766717190757843,-0.0019786279128786687,0.04313610981124194,24.790000915527344,-0.0019766717190757843,0.14067910371316444 |
| 2026-04-21,24.90999984741211,24.90999984741211,24.65999984741211,24.665000915527344,24.665000915527344,14600,0.0,0.0,False,-0.003071755736019144,-0.0030764832613543293,0.0399318504824806,24.790000915527344,-0.005042355602403625,0.1402529480891157 |
| 2026-04-22,24.709999084472656,24.81999969482422,24.600000381469727,24.700000762939453,24.700000762939453,17200,0.0,0.0,False,0.001419008559212065,0.001418002717985612,0.04140752267931247,24.790000915527344,-0.003630502188949891,0.1397659192009807 |
| 2026-04-23,24.65999984741211,24.65999984741211,24.40999984741211,24.50200080871582,24.50200080871582,18000,0.0,0.0,False,-0.008016192231083519,-0.008048494644075086,0.03305939978661865,24.790000915527344,-0.011617591616591372,0.1397124944311887 |
| 2026-04-24,24.545000076293945,24.639999389648438,24.530000686645508,24.597000122070312,24.597000122070312,33700,0.0,0.0,False,0.003877206359437446,0.003869709366870576,0.03706478426114801,24.790000915527344,-0.007785429057251214,0.13930798441729508 |
|
|
