| 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 |
| 2025-09-25,25.100000381469727,25.18000030517578,25.059999465942383,25.170000076293945,24.259178161621094,10600,0.0,0.0,False,,,0.0,24.259178161621094,0.0, |
| 2025-09-26,25.149999618530273,25.25,25.143999099731445,25.149999618530273,24.239898681640625,31000,0.0,0.0,False,-0.0007947293124286325,-0.0007950452771840425,-0.0007947293124286325,24.259178161621094,-0.0007947293124286325, |
| 2025-09-29,25.084999084472656,25.100000381469727,25.049999237060547,25.084999084472656,24.1772518157959,900,0.0,0.0,False,-0.0025844524627561816,-0.0025877979253915427,-0.0033771278350560596,24.259178161621094,-0.0033771278350560596, |
| 2025-09-30,25.100000381469727,25.114999771118164,25.100000381469727,25.114999771118164,24.206167221069336,100,0.0,0.0,False,0.0011959756838262336,0.001195261074621487,-0.0021851911140017277,24.259178161621094,-0.0021851911140016167, |
| 2025-10-01,25.149999618530273,25.149999618530273,25.049999237060547,25.114999771118164,24.206167221069336,5600,0.0,0.0,False,0.0,0.0,-0.0021851911140017277,24.259178161621094,-0.0021851911140016167, |
| 2025-10-02,25.065000534057617,25.1299991607666,25.065000534057617,25.104999542236328,24.196529388427734,14000,0.0,0.0,False,-0.000398156079547074,-0.0003982353647248629,-0.002582477146421791,24.259178161621094,-0.00258247714642168, |
| 2025-10-03,25.1200008392334,25.1200008392334,25.1200008392334,25.1200008392334,24.210988998413086,100,0.0,0.0,False,0.0005975902474784078,0.0005974117615305684,-0.0019864301621004277,24.259178161621094,-0.0019864301621002056, |
| 2025-10-06,25.097000122070312,25.170000076293945,25.097000122070312,25.125,24.21580696105957,1900,0.0,0.0,False,0.00019899900193265374,0.00019897920425770348,-0.0017878264577874114,24.259178161621094,-0.0017878264577874114, |
| 2025-10-07,25.135000228881836,25.139999389648438,25.104999542236328,25.125,24.21580696105957,24000,0.0,0.0,False,0.0,0.0,-0.0017878264577874114,24.259178161621094,-0.0017878264577874114, |
| 2025-10-08,25.14299964904785,25.184999465942383,25.125,25.184999465942383,24.273635864257812,15200,0.0,0.0,False,0.0023880642627864823,0.0023852173688012537,0.0005959683605272215,24.273635864257812,0.0, |
| 2025-10-09,25.15999984741211,25.15999984741211,25.139999389648438,25.145000457763672,24.23508071899414,800,0.0,0.0,False,-0.0015883547680816124,-0.0015896175408474916,-0.0009933330167414267,24.273635864257812,-0.0015883547680816124, |
| 2025-10-10,25.110000610351562,25.110000610351562,24.760000228881836,24.839000701904297,23.940156936645508,8400,0.0,0.0,False,-0.012169292348074845,-0.01224394444654597,-0.01315053720493653,24.273635864257812,-0.013738317962631363, |
| 2025-10-13,24.860000610351562,24.920000076293945,24.860000610351562,24.920000076293945,24.018224716186523,600,0.0,0.0,False,0.003260955212098793,0.0032556498282683586,-0.00993246530567804,24.273635864257812,-0.010522162790098322, |
| 2025-10-14,24.940000534057617,25.0,24.940000534057617,25.0,24.09532928466797,200,0.0,0.0,False,0.003210252605784003,0.0032051107463936454,-0.006754098422523502,24.273635864257812,-0.007345688984829568, |
| 2025-10-15,25.170000076293945,25.170000076293945,25.093000411987305,25.093000411987305,24.184965133666992,200,0.0,0.0,False,0.0037200508007193545,0.003713148524322501,-0.003059173211048982,24.273635864257812,-0.0036529645203001726, |
| 2025-10-16,25.148000717163086,25.148000717163086,24.90999984741211,24.993999481201172,24.08954620361328,3000,0.0,0.0,False,-0.003945382163106026,-0.003953185715405798,-0.00699248576673428,24.273635864257812,-0.007583934342345389, |
| 2025-10-17,24.9950008392334,25.020000457763672,24.961000442504883,24.961000442504883,24.057737350463867,1100,0.0,0.0,False,-0.0013204421901746866,-0.001321314742151024,-0.00830369478368842,24.273635864257812,-0.008894362385646892, |
| 2025-10-20,25.149999618530273,25.15999984741211,25.118999481201172,25.118999481201172,24.210023880004883,600,0.0,0.0,False,0.006330043732815094,0.006310093153748466,-0.002026213801998078,24.273635864257812,-0.002620620355708536, |
| 2025-10-21,25.170000076293945,25.190000534057617,25.1200008392334,25.1200008392334,24.210988998413086,4100,0.0,0.0,False,3.986441372338945e-05,3.9863619158765194e-05,-0.0019864301620999836,24.273635864257812,-0.0025808604114793132, |
| 2025-10-22,25.177000045776367,25.177000045776367,25.135000228881836,25.160999298095703,24.250499725341797,4700,0.0,0.0,False,0.0016319336203614032,0.0016306034636457798,-0.0003577382639046167,24.273635864257812,-0.0009531385839928186, |
| 2025-10-23,25.200000762939453,25.243999481201172,25.104999542236328,25.104999542236328,24.196529388427734,2300,0.0,0.0,False,-0.002225535041558868,-0.0022280152251764477,-0.002582477146421458,24.273635864257812,-0.0031765523822335773,0.059295105244583333 |
| 2025-10-24,25.30699920654297,25.315000534057617,25.280000686645508,25.30500030517578,24.389293670654297,2100,0.0,0.0,False,0.007966608728553926,0.007935042839134928,0.005363557997156487,24.389293670654297,0.0,0.06422883754724103 |
| 2025-10-27,25.475000381469727,25.538999557495117,25.450000762939453,25.457000732421875,24.53579330444336,4900,0.0,0.0,False,0.006006719004139738,0.005988750585799906,0.011402494387047657,24.53579330444336,0.0,0.06562654993289374 |
| 2025-10-28,25.475000381469727,25.559999465942383,25.475000381469727,25.485000610351562,24.56277847290039,700,0.0,0.0,False,0.0010998286512360345,0.001099224282798886,0.012514863828306133,24.56277847290039,0.0,0.06414604856435026 |
| 2025-10-29,25.479999542236328,25.479999542236328,25.360000610351562,25.416000366210938,24.496273040771484,5000,0.0,0.0,False,-0.0027075695936549238,-0.0027112416900091684,0.009773409369880914,24.56277847290039,-0.0027075695936549238,0.06361722051393426 |
| 2025-10-30,25.389999389648438,25.448999404907227,25.358999252319336,25.358999252319336,24.44133949279785,1700,0.0,0.0,False,-0.0022425267665086013,-0.002245044995159021,0.007508965471260343,24.56277847290039,-0.004944024562877569,0.06284587498732291 |
| 2025-10-31,25.3799991607666,25.40999984741211,25.375999450683594,25.375999450683594,24.457721710205078,1400,0.0,0.0,False,0.000670266758990623,0.0006700422305502172,0.008184265240200661,24.56277847290039,-0.004277071619207096,0.061586525714116144 |
| 2025-11-03,25.3700008392334,25.385000228881836,25.360000610351562,25.375,24.456758499145508,2600,0.0,0.0,False,-3.938269766023961e-05,-3.938347317903852e-05,0.00814456022409682,24.56277847290039,-0.004316285874248815,0.06040058095611944 |
| 2025-11-04,25.334999084472656,25.334999084472656,25.295000076293945,25.295000076293945,24.379653930664062,800,0.0,0.0,False,-0.0031526896127358484,-0.003157669808729083,0.004966193340942171,24.56277847290039,-0.00745536757734333,0.060173615916010774 |
| 2025-11-05,25.30500030517578,25.43000030517578,25.239999771118164,25.28499984741211,24.370014190673828,8000,0.0,0.0,False,-0.0003954010183101486,-0.0003954792099048257,0.004568828684727855,24.56277847290039,-0.007847820735721545,0.05911398680643812 |
| 2025-11-06,25.29599952697754,25.299999237060547,25.225000381469727,25.23699951171875,24.32375144958496,31300,0.0,0.0,False,-0.0018983469080855464,-0.0019001510521997672,0.00266180855483511,24.56277847290039,-0.00973126975757821,0.05839254152752512 |
| 2025-11-07,25.15999984741211,25.191999435424805,25.079999923706055,25.191999435424805,24.280380249023438,7900,0.0,0.0,False,-0.0017830802395517598,-0.001784671819346479,0.0008739820970478096,24.56277847290039,-0.011496998362319544,0.05766029996456166 |
| 2025-11-10,25.31999969482422,25.343000411987305,25.270000457763672,25.343000411987305,24.425918579101562,34300,0.0,0.0,False,0.005994071286588687,0.005976178306890025,0.006873292094629502,24.56277847290039,-0.005571840903496383,0.05913667927234759 |
| 2025-11-11,25.30500030517578,25.34000015258789,25.30500030517578,25.334999084472656,24.418203353881836,4300,0.0,0.0,False,-0.0003158622344023865,-0.000315912129384851,0.0065552588468285045,24.56277847290039,-0.00588594320378133,0.058224225116703464 |
| 2025-11-12,25.350000381469727,25.3799991607666,25.329999923706055,25.336000442504883,24.419172286987305,42700,0.0,0.0,False,3.968076976934576e-05,3.9679982508427024e-05,0.006595199734314994,24.56277847290039,-0.005846495992769096,0.05733701024371892 |
| 2025-11-13,25.28499984741211,25.299999237060547,25.170000076293945,25.19499969482422,24.28327178955078,12400,0.0,0.0,False,-0.005565319571005367,-0.005580863660679942,0.000993175769153476,24.56277847290039,-0.011379277945204103,0.05856735957847119 |
| 2025-11-14,25.09000015258789,25.239999771118164,25.09000015258789,25.19300079345703,24.281343460083008,25000,0.0,0.0,False,-7.94097881242628e-05,-7.941294124841483e-05,0.0009136871131518731,24.56277847290039,-0.011457784107277824,0.05772541322837682 |
| 2025-11-17,25.18000030517578,25.219999313354492,25.134000778198242,25.139999389648438,24.230262756347656,2700,0.0,0.0,False,-0.002103701709064154,-0.0021059175977624954,-0.0011919367210537768,24.56277847290039,-0.013537382056333369,0.057190222177655084 |
| 2025-11-18,25.059999465942383,25.139999389648438,25.010000228881836,25.08099937438965,24.173398971557617,31600,0.0,0.0,False,-0.002346808425556235,-0.0023495664964035866,-0.0035359478994703153,24.56277847290039,-0.015852420839619907,0.05672781544556084 |
| 2025-11-19,25.15999984741211,25.219999313354492,25.113000869750977,25.149999618530273,24.239898681640625,14800,0.0,0.0,False,0.0027509457880230404,0.0027471688618192743,-0.0007947293124279664,24.56277847290039,-0.013145084201935608,0.05643934817744685 |
| 2025-11-20,25.309999465942383,25.309999465942383,25.020000457763672,25.024999618530273,24.119422912597656,6300,0.0,0.0,False,-0.004970143259477311,-0.004982535499343868,-0.005760922653370026,24.56277847290039,-0.018049894509771347,0.05708290886046979 |
| 2025-11-21,25.1200008392334,25.260000228881836,25.110000610351562,25.195999145507812,24.284236907958984,5900,0.0,0.0,False,0.00683324787490025,0.00681000705011512,0.0010329594090516814,24.56277847290039,-0.011339986038172212,0.05895514307478491 |
| 2025-11-24,25.15999984741211,25.239999771118164,25.15999984741211,25.19700050354004,24.285200119018555,5300,0.0,0.0,False,3.966404475552743e-05,3.966325815810393e-05,0.0010726644251555228,24.56277847290039,-0.011300771783130381,0.05823174278328445 |
| 2025-11-25,25.219999313354492,25.3799991607666,25.200000762939453,25.339000701904297,24.422061920166016,7700,0.0,0.0,False,0.00563560524421125,0.0056197846322949135,0.006714314782626518,24.56277847290039,-0.005728853227643826,0.05911187417826354 |
| 2025-11-26,25.420000076293945,25.469999313354492,25.420000076293945,25.451000213623047,24.530006408691406,9300,0.0,0.0,False,0.004419958023129,0.0044102186963971895,0.011163949795248707,24.56277847290039,-0.0013342164953016322,0.05930235539523046 |
| 2025-11-28,25.450000762939453,25.510000228881836,25.420000076293945,25.420000076293945,24.682453155517578,8900,0.188,0.0,False,0.006214704728823683,0.006195473089567684,0.017448035175657184,24.682453155517578,0.0,0.060294820602996645 |
| 2025-12-01,25.440000534057617,25.469999313354492,25.43000030517578,25.434999465942383,24.697017669677734,8700,0.0,0.0,False,0.0005900756326118195,0.0005899016064414215,0.018048406468663014,24.697017669677734,0.0,0.059622925510318406 |
| 2025-12-02,25.459999084472656,25.969999313354492,25.459999084472656,25.530000686645508,24.789260864257812,34800,0.0,0.0,False,0.0037349932616896897,0.0037280354937864572,0.021850810406897292,24.789260864257812,0.0,0.05947600972733417 |
| 2025-12-03,25.424999237060547,25.549999237060547,25.424999237060547,25.485000610351562,24.745567321777344,13100,0.0,0.0,False,-0.0017625996482802941,-0.0017641548547799835,0.020049696527879135,24.789260864257812,-0.0017625996482802941,0.05906121919474631 |
| 2025-12-04,25.479999542236328,25.490999221801758,25.47599983215332,25.490999221801758,24.75139045715332,1500,0.0,0.0,False,0.00023532034243767264,0.00023529265894879704,0.020289734971769446,24.789260864257812,-0.0015276940813953033,0.058444267794466064 |
| 2025-12-05,25.559999465942383,25.56999969482422,25.4950008392334,25.5,24.7601318359375,5100,0.0,0.0,False,0.000353167180620062,0.0003531048317706081,0.020650067820884965,24.789260864257812,-0.0011750664321868998,0.057844999172991615 |
| 2025-12-08,25.549999237060547,25.549999237060547,25.479999542236328,25.482999801635742,24.743627548217773,10900,0.0,0.0,False,-0.0006665670372469901,-0.0006667892918251006,0.01996973612911157,24.789260864257812,-0.001840850208883582,0.05731411103806184 |
| 2025-12-09,25.530000686645508,25.535999298095703,25.489999771118164,25.518999099731445,24.778579711914062,7600,0.0,0.0,False,0.0014125723331464002,0.0014115755913843633,0.02141051715901421,24.789260864257812,-0.00043087820981180247,0.05679369243901465 |
| 2025-12-10,25.469999313354492,25.542999267578125,25.469999313354492,25.507999420166016,24.76789665222168,3300,0.0,0.0,False,-0.0004311409215778106,-0.0004312338895474311,0.020970145287336983,24.789260864257812,-0.0008618333621611685,0.056275113290891715 |
| 2025-12-11,25.5,25.579999923706055,25.493000030517578,25.511999130249023,24.77178192138672,7700,0.0,0.0,False,0.0001568671421556811,0.00015685483979207797,0.021130301956254538,24.789260864257812,-0.0007051014133421241,0.05574411803427919 |
| 2025-12-12,25.454999923706055,25.559999465942383,25.43000030517578,25.466999053955078,24.72808837890625,11700,0.0,0.0,False,-0.0017638433367098694,-0.0017654007399811227,0.01932918807723638,24.789260864257812,-0.002467701061622307,0.05541826075912153 |
| 2025-12-15,25.56999969482422,25.56999969482422,25.43000030517578,25.46500015258789,24.726146697998047,6200,0.0,0.0,False,-7.852127016250154e-05,-7.852435311882167e-05,0.019249149054674897,24.789260864257812,-0.0025460285647631586,0.05491981678035878 |
| 2025-12-16,25.43000030517578,25.461000442504883,25.34000015258789,25.461000442504883,24.722265243530273,46700,0.0,0.0,False,-0.00015697773353773314,-0.00015699005583171384,0.01908914963334607,24.789260864257812,-0.002702606628507298,0.05443754294575728 |
| 2025-12-17,25.479999542236328,25.479999542236328,25.375,25.384000778198242,24.647497177124023,16200,0.0,0.0,False,-0.0030243210187147485,-0.003028903519160794,0.016007096898165818,24.789260864257812,-0.005718754097190137,0.054411051701787484 |
| 2025-12-18,25.450000762939453,25.489999771118164,25.35300064086914,25.374000549316406,24.637788772583008,15200,0.0,0.0,False,-0.0003938900761910613,-0.0003939676712637439,0.015606901785357952,24.789260864257812,-0.006110391612894062,0.05395790761800322 |
| 2025-12-19,25.385000228881836,25.530000686645508,25.299999237060547,25.385000228881836,24.648468017578125,129100,0.0,0.0,False,0.0004334498153908406,0.0004333559031561233,0.01604711640944645,24.789260864257812,-0.005679590345619712,0.053499754979193806 |
| 2025-12-22,25.610000610351562,25.670000076293945,25.520000457763672,25.575000762939453,24.832958221435547,6400,0.0,0.0,False,0.007484854787967121,0.007456982257193321,0.023652081533503955,24.832958221435547,0.0,0.05504095463312179 |
| 2025-12-23,25.586000442504883,25.68000030517578,25.520000457763672,25.59000015258789,24.847522735595703,8300,0.0,0.0,False,0.0005864993622701764,0.0005863274387379483,0.024252452826509785,24.847522735595703,0.0,0.05458938399062213 |
| 2025-12-24,25.600000381469727,25.65999984741211,25.600000381469727,25.614999771118164,24.871795654296875,12500,0.0,0.0,False,0.0009768747959086888,0.0009763979642365431,0.025253019232323703,24.871795654296875,0.0,0.05415997405201139 |
| 2025-12-26,25.655000686645508,25.700000762939453,25.649999618530273,25.656999588012695,24.91257667541504,6000,0.0,0.0,False,0.00163964925110327,0.0016383064938368691,0.0269340745774993,24.91257667541504,0.0,0.05378454242281415 |
| 2025-12-29,25.649999618530273,25.709999084472656,25.56999969482422,25.618000030517578,24.87470817565918,13800,0.0,0.0,False,-0.0015200555225276524,-0.0015212119789906936,0.02537307776616604,24.91257667541504,-0.0015200555225276524,0.05349938921101999 |
| 2025-12-30,25.639999389648438,25.65999984741211,25.56999969482422,25.607999801635742,24.86499786376953,21600,0.0,0.0,False,-0.00039036887673526977,-0.0003904450905001981,0.02497280402956381,24.91257667541504,-0.001909831016896013,0.0531082204837907 |
| 2025-12-31,25.614999771118164,25.639999389648438,25.58099937438965,25.624000549316406,25.064544677734375,2100,0.188,0.0,False,0.008025209374966424,0.00799317863701146,0.033198425385547514,25.064544677734375,0.0,0.05475058936799931 |
| 2026-01-02,25.3799991607666,25.3799991607666,25.280000686645508,25.31999969482422,24.767181396484375,18100,0.0,0.0,False,-0.011863901182859182,-0.01193483888197127,0.02094066136448758,25.064544677734375,-0.011863901182859182,0.05931937183854418 |
| 2026-01-05,25.3799991607666,25.399999618530273,25.309999465942383,25.350000381469727,24.796525955200195,5100,0.0,0.0,False,0.0011848162391214778,0.0011841148982799185,0.02215028843925171,25.064544677734375,-0.010693141486518565,0.058905221719422786 |
| 2026-01-06,25.399999618530273,25.450000762939453,25.375,25.420000076293945,24.86499786376953,17400,0.0,0.0,False,0.0027613508720150115,0.002757545346679919,0.02497280402956381,25.064544677734375,-0.007961318130071948,0.05865933866231391 |
| 2026-01-07,25.43000030517578,25.5,25.395000457763672,25.440000534057617,24.88456153869629,21900,0.0,0.0,False,0.0007867957614129395,0.0007864863998867742,0.025779248287337797,25.064544677734375,-0.007180786300018838,0.05824440810808857 |
| 2026-01-08,25.344999313354492,25.479999542236328,25.344999313354492,25.40999984741211,24.855215072631836,79000,0.0,0.0,False,-0.0011793041247207814,-0.0011800000510230498,0.024569542588779525,25.064544677734375,-0.00835162209383733,0.05790492030649365 |
| 2026-01-09,25.40999984741211,25.479999542236328,25.3700008392334,25.459999084472656,24.904125213623047,36100,0.0,0.0,False,0.001967801962215354,0.001965868376128243,0.026585692545111783,25.064544677734375,-0.006400254469965838,0.05758051464394096 |
| 2026-01-12,25.43000030517578,25.719999313354492,25.43000030517578,25.610000610351562,25.05084991455078,12900,0.0,0.0,False,0.0058915822045206845,0.005874294701349309,0.03263390654272613,25.064544677734375,-0.000546379890784876,0.05808676327144949 |
| 2026-01-13,25.59000015258789,25.65999984741211,25.59000015258789,25.6200008392334,25.060632705688477,19100,0.0,0.0,False,0.00039051733458395077,0.000390441102535624,0.033037167983510196,25.064544677734375,-0.00015607592701949446,0.057693023381096054 |
| 2026-01-14,25.584999084472656,25.610000610351562,25.54800033569336,25.549999237060547,24.992158889770508,76700,0.0,0.0,False,-0.0027323259042228987,-0.002736065520099188,0.03021457376940373,25.064544677734375,-0.0028879753809439856,0.057597516576283085 |
| 2026-01-15,25.549999237060547,25.549999237060547,25.299999237060547,25.375,24.820981979370117,88200,0.0,0.0,False,-0.0068492246370301935,-0.006872788232637963,0.023158402729314798,25.064544677734375,-0.009717419625843937,0.058700305511650126 |
| 2026-01-16,25.399999618530273,25.40999984741211,25.360000610351562,25.3700008392334,24.816091537475586,9400,0.0,0.0,False,-0.00019702854216629984,-0.00019704795483945625,0.022956811320819837,25.064544677734375,-0.00991253355898769,0.058324845575424736 |
| 2026-01-20,25.299999237060547,25.559999465942383,25.299999237060547,25.510000228881836,24.953033447265625,18200,0.0,0.0,False,0.00551827065850552,0.005503100785032166,0.0286017638776499,25.064544677734375,-0.004448962943572221,0.05869508351064697 |
| 2026-01-21,25.559999465942383,25.59000015258789,25.489999771118164,25.530000686645508,24.972597122192383,167500,0.0,0.0,False,0.000784019905559985,0.0007837127225017637,0.029408208135424108,25.064544677734375,-0.0036684311135192216,0.058327181364966035 |
| 2026-01-22,25.665000915527344,25.709999084472656,25.594999313354492,25.655000686645508,25.09486961364746,14500,0.0,0.0,False,0.004896266529940574,0.004884318800614693,0.03444846509056365,25.09486961364746,0.0,0.05850896540116377 |
| 2026-01-23,25.75,26.5,25.610000610351562,25.71500015258789,25.1535587310791,44300,0.0,0.0,False,0.002338689873077726,0.0023359593942499815,0.03686771924009169,25.1535587310791,0.0,0.058243381581769026 |
| 2026-01-26,25.639999389648438,25.770000457763672,25.639999389648438,25.760000228881836,25.197574615478516,34800,0.0,0.0,False,0.00174988695913747,0.0017483576907239143,0.03868212054034048,25.197574615478516,0.0,0.05793156270750228 |
| 2026-01-27,25.75,25.829999923706055,25.68000030517578,25.760000228881836,25.197574615478516,15700,0.0,0.0,False,0.0,0.0,0.03868212054034048,25.197574615478516,0.0,0.05758712684974923 |
| 2026-01-28,25.770000457763672,25.780000686645508,25.700000762939453,25.739999771118164,25.178010940551758,22000,0.0,0.0,False,-0.0007764110326213824,-0.000776712595768577,0.037875676282566495,25.197574615478516,-0.0007764110326213824,0.057282792786750705 |
| 2026-01-29,25.829999923706055,25.829999923706055,25.645000457763672,25.75,25.187793731689453,56000,0.0,0.0,False,0.00038854503482399494,0.0003884695707487801,0.03827893772335078,25.197574615478516,-0.0003881676684490687,0.05694491709433059 |
| 2026-01-30,25.40999984741211,25.440000534057617,25.280000686645508,25.350000381469727,24.978897094726562,50600,0.188,0.0,False,-0.008293566288025911,-0.008328149252390378,0.029667902527880985,25.197574615478516,-0.008678514662185832,0.058533044338678814 |
| 2026-02-02,25.360000610351562,25.479999542236328,25.31999969482422,25.440000534057617,25.067581176757812,10500,0.0,0.0,False,0.003550360197847713,0.0035440725469692894,0.03332359446601729,25.197574615478516,-0.0051589663173712275,0.05844825379947111 |
| 2026-02-03,25.329999923706055,25.40999984741211,25.28499984741211,25.40999984741211,25.03801727294922,12700,0.0,0.0,False,-0.001179368029174066,-0.001180064030930147,0.03210492565491285,25.197574615478516,-0.006332250026607089,0.05817436428498852 |
| 2026-02-04,25.649999618530273,25.649999618530273,25.219999313354492,25.290000915527344,24.919776916503906,27700,0.0,0.0,False,-0.0047224328969953655,-0.004733618813616407,0.027230879400849117,25.197574615478516,-0.011024779297764686,0.05846887049711761 |
| 2026-02-05,25.360000610351562,25.389999389648438,25.290000915527344,25.329999923706055,24.959190368652344,10600,0.0,0.0,False,0.0015816133619692696,0.0015803639287958675,0.02885556148553703,25.197574615478516,-0.009460602874045487,0.05818191677135769 |
| 2026-02-06,25.56999969482422,25.56999969482422,25.424999237060547,25.479999542236328,25.106992721557617,65200,0.0,0.0,False,0.005921760711072865,0.005904296000088792,0.03494819792691084,25.197574615478516,-0.0035948655893752735,0.05859957908703523 |
| 2026-02-09,25.520000457763672,25.65999984741211,25.459999084472656,25.599000930786133,25.224252700805664,14900,0.0,0.0,False,0.004670411169847677,0.0046595386392493734,0.039781831550722346,25.224252700805664,0.0,0.05870655530026188 |
| 2026-02-10,25.649999618530273,25.649999618530273,25.545000076293945,25.549999237060547,25.175968170166016,16500,0.0,0.0,False,-0.0019142105501546158,-0.0019160449925495814,0.03779147019890883,25.224252700805664,-0.0019142105501546158,0.05851569872772645 |
| 2026-02-11,25.559999465942383,25.56999969482422,25.4950008392334,25.56999969482422,25.195676803588867,144700,0.0,0.0,False,0.0007828351739898043,0.000782528918356352,0.03860388986504715,25.224252700805664,-0.001132873887514041,0.058206927544755024 |
| 2026-02-12,25.610000610351562,26.0,25.344999313354492,25.395000457763672,25.023239135742188,49100,0.0,0.0,False,-0.0068439387118236494,-0.006867465867423263,0.03149574849694914,25.224252700805664,-0.00796905927988334,0.059079065167165164 |
| 2026-02-13,25.399999618530273,25.940000534057617,25.34000015258789,25.489999771118164,25.11684799194336,44200,0.0,0.0,False,0.0037408768582427587,0.003733897179738114,0.03535444707187718,25.224252700805664,-0.0042579936910825955,0.05902714711747184 |
| 2026-02-17,25.309999465942383,25.579999923706055,25.309999465942383,25.520000457763672,25.14640998840332,21900,0.0,0.0,False,0.0011769787542388332,0.0011762866577468827,0.03657303725918748,25.224252700805664,-0.0030860265049540425,0.05873652552210251 |
| 2026-02-18,25.549999237060547,25.610000610351562,25.459999084472656,25.540000915527344,25.16611671447754,41600,0.0,0.0,False,0.0007836795026927579,0.0007833725862502367,0.037385378301531436,25.224252700805664,-0.0023047654579779753,0.05843974736767442 |
| 2026-02-19,25.45199966430664,25.540000915527344,25.440000534057617,25.5,25.12670135498047,16000,0.0,0.0,False,-0.0015662074504484425,-0.0015674352354822008,0.03576061759304938,25.224252700805664,-0.0038673631675946174,0.05822566332333162 |
| 2026-02-20,25.489999771118164,25.579999923706055,25.489999771118164,25.579999923706055,25.205530166625977,3900,0.0,0.0,False,0.003137252699104698,0.003132341790349388,0.03901006038621957,25.224252700805664,-0.0007422433640259518,0.058099885894678883 |
| 2026-02-23,25.540000915527344,25.540000915527344,25.389999389648438,25.434999465942383,25.062652587890625,32100,0.0,0.0,False,-0.005668501229326717,-0.005684628154960967,0.033120430581637494,25.224252700805664,-0.006406537185931316,0.058589482713607206 |
| 2026-02-24,25.469999313354492,25.670000076293945,25.450000762939453,25.524999618530273,25.151334762573242,45100,0.0,0.0,False,0.0035384193421514887,0.0035321738648401396,0.03677604389597944,25.224252700805664,-0.002890786858874672,0.05851766739731095 |
| 2026-02-25,25.639999389648438,25.670000076293945,25.558000564575195,25.652999877929688,25.2774600982666,26800,0.0,0.0,False,0.00501465774615828,0.005002126226729631,0.04197512091553368,25.2774600982666,0.0,0.058682428573780344 |
| 2026-02-26,25.670000076293945,26.459999084472656,25.486000061035156,25.834999084472656,25.456796646118164,95300,0.0,0.0,False,0.007094721825467776,0.007069672694537957,0.049367644547487544,25.456796646118164,0.0,0.059312820558797566 |
| 2026-02-27,25.5,25.540000915527344,25.450000762939453,25.450000762939453,25.261259078979492,24600,0.188,0.0,False,-0.0076811536760454935,-0.007710805675579502,0.04130729040704839,25.456796646118164,-0.0076811536760454935,0.060351503139849265 |
| 2026-03-02,25.25,25.510000228881836,25.25,25.3700008392334,25.181852340698242,35300,0.0,0.0,False,-0.003143419654300872,-0.003148370575800731,0.03803402460421612,25.456796646118164,-0.010800428240913318,0.06031029424086507 |
| 2026-03-03,25.219999313354492,25.219999313354492,24.969999313354492,25.059999465942383,24.874149322509766,97200,0.0,0.0,False,-0.012219236854596915,-0.012294505508041077,0.02535004099444671,25.456796646118164,-0.022887692104703428,0.06302640738128577 |
| 2026-03-04,25.219999313354492,25.329999923706055,25.18000030517578,25.299999237060547,25.112369537353516,21700,0.0,0.0,False,0.009577019569797951,0.009531450629945051,0.03516983840294374,25.456796646118164,-0.013529868410099843,0.06432041809648735 |
| 2026-03-05,25.40999984741211,25.520000457763672,25.235000610351562,25.381000518798828,25.19277000427246,83600,0.0,0.0,False,0.0032016280582105594,0.0031965137602447766,0.0384840672025879,25.456796646118164,-0.010371557958214872,0.0641725344333459 |
| 2026-03-06,25.309999465942383,25.31999969482422,25.25,25.270000457763672,25.08259391784668,16800,0.0,0.0,False,-0.004373321647722639,-0.004382912591910469,0.03394244235067578,25.456796646118164,-0.014699521446998154,0.06427563471563676 |
| 2026-03-09,25.06999969482422,25.290000915527344,24.94499969482422,25.270000457763672,25.08259391784668,26600,0.0,0.0,False,0.0,0.0,0.03394244235067578,25.456796646118164,-0.014699521446998154,0.0639871273333605 |
| 2026-03-10,25.399999618530273,25.559999465942383,25.25,25.440000534057617,25.251333236694336,169500,0.0,0.0,False,0.006727347235311099,0.006704819612554048,0.04089813218169436,25.456796646118164,-0.008071062996653944,0.06441852790156494 |
| 2026-03-11,25.459999084472656,25.459999084472656,25.350000381469727,25.40999984741211,25.221553802490234,40300,0.0,0.0,False,-0.0011793212629591654,-0.0011800172094966394,0.039670578881838114,25.456796646118164,-0.009240865883406446,0.06417383678651524 |
| 2026-03-12,25.34000015258789,25.34000015258789,25.18000030517578,25.25,25.062740325927734,69400,0.0,0.0,False,-0.006296736426556704,-0.0063166444859041205,0.033124047276173574,25.456796646118164,-0.015479415013142206,0.06464479321875348 |
| 2026-03-13,25.329999923706055,25.34000015258789,25.1200008392334,25.1200008392334,24.933706283569336,31200,0.0,0.0,False,-0.005148441099432022,-0.005161739987641907,0.027805068970365276,25.456796646118164,-0.020548161256125352,0.0648606350396318 |
| 2026-03-16,25.309999465942383,25.459999084472656,25.309999465942383,25.360000610351562,25.171926498413086,16200,0.0,0.0,False,0.009554143781693947,0.009508791588749321,0.03762486637886209,25.456796646118164,-0.011190337561521768,0.06600983781219677 |
| 2026-03-17,25.459999084472656,25.549999237060547,25.149999618530273,25.350000381469727,25.16200065612793,176900,0.0,0.0,False,-0.0003943219159558975,-0.00039439968128632036,0.037215708153508054,25.456796646118164,-0.01158024688213033,0.0657355284242724 |
| 2026-03-18,25.420000076293945,25.440000534057617,25.31999969482422,25.329999923706055,25.142147064208984,78400,0.0,0.0,False,-0.0007890307368746408,-0.0007893421854656247,0.036397313079005844,25.456796646118164,-0.012360140448274382,0.06547622414583147 |
| 2026-03-19,25.469999313354492,25.489999771118164,25.350000381469727,25.399999618530273,25.211627960205078,28000,0.0,0.0,False,0.002763522773876481,0.0027597112653279603,0.03926142065648408,25.456796646118164,-0.009630775204015007,0.06529749087623071 |
| 2026-03-20,25.450000762939453,25.540000915527344,25.309999465942383,25.31999969482422,25.132221221923828,59500,0.0,0.0,False,-0.0031496077288856172,-0.003154578182705615,0.03598815485365181,25.456796646118164,-0.012750049768882832,0.06521838517431996 |
| 2026-03-23,25.450000762939453,25.5,25.25,25.290000915527344,25.102445602416992,63000,0.0,0.0,False,-0.0011847587701823148,-0.0011854611516773077,0.03476075880138385,25.456796646118164,-0.013919702805781142,0.06498340354758961 |
| 2026-03-24,25.395000457763672,25.969999313354492,25.25,25.270000457763672,25.08259391784668,164500,0.0,0.0,False,-0.000790826714047399,-0.0007911395824538956,0.03394244235067578,25.456796646118164,-0.014699521446998154,0.06473496524816841 |
| 2026-03-25,25.298999786376953,25.450000762939453,25.298999786376953,25.40999984741211,25.221553802490234,13700,0.0,0.0,False,0.005540092268713881,0.0055248024030572695,0.03967057888183789,25.456796646118164,-0.009240865883406446,0.06490595122878572 |
| 2026-03-26,25.354999542236328,25.43000030517578,25.229999542236328,25.270000457763672,25.08259391784668,29000,0.0,0.0,False,-0.005509568749481053,-0.005524802403057389,0.03394244235067556,25.456796646118164,-0.014699521446998154,0.06517184233902915 |
| 2026-03-27,25.420000076293945,25.450000762939453,25.299999237060547,25.299999237060547,25.112369537353516,15100,0.0,0.0,False,0.0011871028811598627,0.0011863988316656708,0.03516983840294352,25.456796646118164,-0.013529868410099843,0.0649234345809427 |
| 2026-03-30,25.385000228881836,25.440000534057617,25.33300018310547,25.350000381469727,25.16200065612793,23000,0.0,0.0,False,0.0019763614381584915,0.001974411005308754,0.03721570815350783,25.456796646118164,-0.01158024688213033,0.06470928499133848 |
| 2026-03-31,25.229999542236328,25.253999710083008,25.06999969482422,25.079999923706055,25.079999923706055,512300,0.188,0.0,False,-0.003258911465050973,-0.0032642332823860027,0.03383551399047535,25.456796646118164,-0.014801419347848954,0.06464673797684396 |
| 2026-04-01,25.25,25.25,24.969999313354492,25.010000228881836,25.010000228881836,140400,0.0,0.0,False,-0.002791056420939353,-0.0027949586815561494,0.030950020740957207,25.456796646118164,-0.017551164172278533,0.06453552452707269 |
| 2026-04-02,25.15999984741211,25.200000762939453,24.920000076293945,25.1299991607666,25.1299991607666,377300,0.0,0.0,False,0.004798038016256667,0.004786564118681303,0.03589655813333281,25.456796646118164,-0.01283733730894987,0.06459676075368415 |
| 2026-04-06,25.049999237060547,25.385000228881836,25.049999237060547,25.25,25.25,134300,0.0,0.0,False,0.004775202675722623,0.004763837561547049,0.040843174149503,25.456796646118164,-0.008123435520694167,0.06464922686714687 |
| 2026-04-07,25.399999618530273,25.969999313354492,24.93000030517578,25.219999313354492,25.219999313354492,255400,0.0,0.0,False,-0.0011881460057626692,-0.0011888524108251797,0.039606500489511864,25.456796646118164,-0.009301929698989908,0.0644354308901361 |
| 2026-04-08,25.25,25.649999618530273,25.25,25.489999771118164,25.489999771118164,86200,0.0,0.0,False,0.01070580749860306,0.010648906098200944,0.05073632755804902,25.489999771118164,0.0,0.0657688109150036 |
| 2026-04-09,25.329999923706055,25.559999465942383,25.31999969482422,25.489999771118164,25.489999771118164,42300,0.0,0.0,False,0.0,0.0,0.05073632755804902,25.489999771118164,0.0,0.06552317319435155 |
| 2026-04-10,25.434999465942383,25.520000457763672,25.356000900268555,25.440000534057617,25.440000534057617,58000,0.0,0.0,False,-0.001961523637093121,-0.0019634499439924228,0.04867528341519156,25.489999771118164,-0.001961523637093121,0.06535642698295076 |
| 2026-04-13,25.350000381469727,25.610000610351562,25.350000381469727,25.56999969482422,25.56999969482422,26500,0.0,0.0,False,0.005110029797073645,0.005097017903428047,0.05403404536089784,25.56999969482422,0.0,0.06543409028990532 |
| 2026-04-14,25.610000610351562,25.739999771118164,25.530000686645508,25.530000686645508,25.530000686645508,87200,0.0,0.0,False,-0.0015642944331676345,-0.0015655192191550318,0.052385225771370614,25.56999969482422,-0.0015642944331676345,0.06524723892209588 |
| 2026-04-15,25.600000381469727,25.670000076293945,25.540000915527344,25.540000915527344,25.540000915527344,52700,0.0,0.0,False,0.0003917049985457943,0.00039162830217043357,0.05279745032470107,25.56999969482422,-0.0011732021765704648,0.06500867574218788 |
| 2026-04-16,25.540000915527344,25.670000076293945,25.520000457763672,25.6299991607666,25.6299991607666,39900,0.0,0.0,False,0.003523815270677799,0.0035176211806013627,0.05650731405708598,25.6299991607666,0.0,0.06491077116871487 |
| 2026-04-17,25.690000534057617,25.770000457763672,25.665000915527344,25.700000762939453,25.700000762939453,179300,0.0,0.0,False,0.0027312370060474933,0.0027275139557370646,0.05939288593039849,25.700000762939453,0.0,0.06475219021068926 |
| 2026-04-20,25.709999084472656,25.73900032043457,25.559999465942383,25.700000762939453,25.700000762939453,33500,0.0,0.0,False,0.0,0.0,0.05939288593039849,25.700000762939453,0.0,0.06452296644605772 |
| 2026-04-21,25.56999969482422,25.799999237060547,25.56999969482422,25.700000762939453,25.700000762939453,38500,0.0,0.0,False,0.0,0.0,0.05939288593039849,25.700000762939453,0.0,0.06429615982047208 |
| 2026-04-22,25.68000030517578,25.709999084472656,25.614999771118164,25.68000030517578,25.68000030517578,14500,0.0,0.0,False,-0.0007782279054447949,-0.0007785308819812633,0.0585684368237378,25.700000762939453,-0.0007782279054447949,0.06408892765719963 |
| 2026-04-23,25.799999237060547,26.665000915527344,25.6200008392334,25.832000732421875,25.832000732421875,62600,0.0,0.0,False,0.005919019682233406,0.005901571103699202,0.06483412423628865,25.832000732421875,0.0,0.0642794851612898 |
| 2026-04-24,26.020000457763672,26.6200008392334,25.719999313354492,25.975000381469727,25.975000381469727,152500,0.0,0.0,False,0.005535755845205381,0.005520489862073225,0.0707287859637038,25.975000381469727,0.0,0.06440658202308665 |
|
|
