| Date,Open,High,Low,Close,Adj Close,Volume,Dividends,Stock Splits,Capital Gains,Repaired?,daily_return,log_return,cumulative_return,rolling_high_252,drawdown,rolling_vol_252 |
| 2025-04-30,25.06999969482422,25.06999969482422,25.05500030517578,25.05500030517578,24.660005569458008,221000,0.0,0.0,0.0,False,,,0.0,24.660005569458008,0.0, |
| 2025-05-01,25.304000854492188,25.304000854492188,25.304000854492188,25.304000854492188,24.905078887939453,100,0.0,0.0,0.0,False,0.009938088529265254,0.009889030488463131,0.009938088529265254,24.905078887939453,0.0, |
| 2025-05-02,25.391000747680664,25.391000747680664,25.391000747680664,25.391000747680664,24.99070930480957,200000,0.0,0.0,0.0,False,0.0034382712560523387,0.003432373915342547,0.013410529629447776,24.99070930480957,0.0, |
| 2025-05-05,25.3799991607666,25.3799991607666,25.347999572753906,25.347999572753906,24.94838523864746,162500,0.0,0.0,0.0,False,-0.0016935920323783993,-0.0016950277806413359,0.011694225630938915,24.99070930480957,-0.0016935920323783993, |
| 2025-05-06,25.299999237060547,25.309999465942383,25.270000457763672,25.309999465942383,24.910987854003906,161500,0.0,0.0,0.0,False,-0.00149899018657218,-0.0015001147963550846,0.01017770591490641,24.99070930480957,-0.0031900435411139627, |
| 2025-05-07,25.309999465942383,25.309999465942383,25.309999465942383,25.309999465942383,24.910987854003906,120000,0.0,0.0,0.0,False,0.0,0.0,0.01017770591490641,24.99070930480957,-0.0031900435411139627, |
| 2025-05-08,25.458999633789062,25.458999633789062,25.458999633789062,25.458999633789062,25.057636260986328,80000,0.0,0.0,0.0,False,0.005886896490893356,0.0058696364214472635,0.016124517507035474,25.057636260986328,0.0, |
| 2025-05-09,25.469999313354492,25.469999313354492,25.469999313354492,25.469999313354492,25.06846046447754,70000,0.0,0.0,0.0,False,0.00043197224903712694,0.0004318789758851333,0.01656345510016477,25.06846046447754,0.0, |
| 2025-05-12,25.740999221801758,25.740999221801758,25.740999221801758,25.740999221801758,25.335189819335938,0,0.0,0.0,0.0,False,0.010640037318460749,0.010583830465216947,0.02737972819901402,25.335189819335938,0.0, |
| 2025-05-13,25.844999313354492,25.844999313354492,25.844999313354492,25.844999313354492,25.437551498413086,100,0.0,0.0,0.0,False,0.004040296512758834,0.004032156432994306,0.0315306469321357,25.437551498413086,0.0, |
| 2025-05-14,25.815000534057617,25.815000534057617,25.815000534057617,25.815000534057617,25.40802574157715,0,0.0,0.0,0.0,False,-0.0011607153635749823,-0.0011613895153686547,0.030333333462243095,25.437551498413086,-0.0011607153635749823, |
| 2025-05-15,25.709999084472656,25.780000686645508,25.690000534057617,25.780000686645508,25.373579025268555,1800,0.0,0.0,0.0,False,-0.001355741554221801,-0.0013566614032817822,0.028936467747368466,25.437551498413086,-0.0025148832877457394, |
| 2025-05-16,25.820999145507812,25.820999145507812,25.820999145507812,25.820999145507812,25.413928985595703,100,0.0,0.0,0.0,False,0.0015902352713808021,0.0015889721861627709,0.030572718810390365,25.437551498413086,-0.0009286472724726602, |
| 2025-05-19,25.80500030517578,25.81999969482422,25.80500030517578,25.80500030517578,25.39818572998047,800,0.0,0.0,0.0,False,-0.0006194735030603526,-0.0006196654560481364,0.02993430631811056,25.437551498413086,-0.0015475455031539465, |
| 2025-05-20,25.785999298095703,25.785999298095703,25.770000457763672,25.770000457763672,25.363737106323242,500,0.0,0.0,0.0,False,-0.0013563419066017213,-0.001357262570870039,0.028537363257404635,25.437551498413086,-0.0029017884089374, |
| 2025-05-21,25.625,25.625,25.625,25.625,25.221017837524414,0,0.0,0.0,0.0,False,-0.005626902226614217,-0.005642792879082531,0.022749884077935656,25.437551498413086,-0.008512362555892272, |
| 2025-05-22,25.56999969482422,25.579999923706055,25.540000915527344,25.540000915527344,25.137359619140625,1100,0.0,0.0,0.0,False,-0.0033170040528388567,-0.00332251750625643,0.01935741856740858,25.437551498413086,-0.011801131067633919, |
| 2025-05-23,25.559999465942383,25.600000381469727,25.548999786376953,25.548999786376953,25.14621925354004,600,0.0,0.0,0.0,False,0.0003524488861856856,0.00035238679066690136,0.019716689954207833,25.437551498413086,-0.011452841476948805, |
| 2025-05-27,25.530000686645508,25.700000762939453,25.530000686645508,25.690000534057617,25.28499412536621,1100,0.0,0.0,0.0,False,0.005518717164872955,0.005503544840880109,0.025344217954365478,25.437551498413086,-0.005997329304921251, |
| 2025-05-28,25.68000030517578,25.68000030517578,25.64299964904785,25.64299964904785,25.238733291625977,900,0.0,0.0,0.0,False,-0.001829576606222183,-0.0018312523257179205,0.023468272159870907,25.437551498413086,-0.007815933337747216, |
| 2025-05-29,25.68000030517578,25.68000030517578,25.625,25.625,25.221017837524414,4700,0.0,0.0,0.0,False,-0.0007019153416641943,-0.0007021617995727659,0.022749884077935434,25.437551498413086,-0.008512362555892272,0.06709234915324248 |
| 2025-05-30,25.565000534057617,25.59000015258789,25.565000534057617,25.59000015258789,25.18657112121582,2600,0.0,0.0,0.0,False,-0.0013657940583723382,-0.0013667276051959009,0.021353018363060805,25.437551498413086,-0.00986653048006303,0.06596432313773638 |
| 2025-06-02,25.489999771118164,25.520000457763672,25.485000610351562,25.496999740600586,25.122526168823242,10500,0.028,0.0,0.0,False,-0.0025428214140125194,-0.002546059875435233,0.0187559000367008,25.437551498413086,-0.012384263069088908,0.06549094904095684 |
| 2025-06-03,25.600000381469727,25.68000030517578,25.579999923706055,25.670000076293945,25.292987823486328,6100,0.0,0.0,0.0,False,0.006785211547500669,0.006762295600923825,0.025668374333714272,25.437551498413086,-0.005683081366371967,0.06693031431977202 |
| 2025-06-04,25.780000686645508,25.780000686645508,25.75200080871582,25.75200080871582,25.373781204223633,4000,0.0,0.0,0.0,False,0.0031942995940670293,0.003189208657555361,0.028944666405495756,25.437551498413086,-0.0025069352368065623,0.06580630442643993 |
| 2025-06-05,25.770000457763672,25.780000686645508,25.729000091552734,25.729000091552734,25.351118087768555,4100,0.0,0.0,0.0,False,-0.0008931706422732333,-0.0008935697568406494,0.02802564323693879,25.437551498413086,-0.003397866758124257,0.06476191422212467 |
| 2025-06-06,25.809999465942383,25.809999465942383,25.760000228881836,25.760000228881836,25.381664276123047,4200,0.0,0.0,0.0,False,0.001204924699918175,0.0012041993607461946,0.029264336726624318,25.437551498413086,-0.002197036231790017,0.0634540867805666 |
| 2025-06-09,25.84000015258789,25.8700008392334,25.81999969482422,25.81999969482422,25.440780639648438,1500,0.0,0.0,0.0,False,0.0023290972129437204,0.0023263890702333295,0.03166159342467667,25.440780639648438,0.0,0.06233182187291666 |
| 2025-06-10,25.899999618530273,25.899999618530273,25.850000381469727,25.850000381469727,25.4703426361084,2200,0.0,0.0,0.0,False,0.0011619925063890424,0.0011613179156256268,0.03286037646536544,25.4703426361084,0.0,0.06116663837103872 |
| 2025-06-11,25.93000030517578,25.93000030517578,25.81999969482422,25.81999969482422,25.440780639648438,700,0.0,0.0,0.0,False,-0.0011606438469363711,-0.001161317915625682,0.03166159342467645,25.4703426361084,-0.0011606438469363711,0.06045358904761408 |
| 2025-06-12,25.780000686645508,25.780000686645508,25.780000686645508,25.780000686645508,25.4013729095459,100,0.0,0.0,0.0,False,-0.001548998462772122,-0.0015501994012190466,0.030063551202360594,25.4703426361084,-0.002707844474173826,0.059889720017889544 |
| 2025-06-13,25.65999984741211,25.65999984741211,25.65999984741211,25.65999984741211,25.283130645751953,100,0.0,0.0,0.0,False,-0.004654955628382917,-0.00466582367429735,0.02526865107709897,25.4703426361084,-0.007350195206680898,0.06104658950788592 |
| 2025-06-16,25.770999908447266,25.770999908447266,25.770999908447266,25.770999908447266,25.39250373840332,0,0.0,0.0,0.0,False,0.004325931554276963,0.00431660160982733,0.02970389308640442,25.4703426361084,-0.0030560600937785676,0.06085789953968941 |
| 2025-06-17,25.795000076293945,25.795000076293945,25.729999542236328,25.729999542236328,25.352102279663086,2600,0.0,0.0,0.0,False,-0.001591078184193906,-0.001592345293312824,0.028065553685935107,25.4703426361084,-0.004642275847427602,0.060300755200837323 |
| 2025-06-18,25.75,25.829999923706055,25.75,25.81999969482422,25.440780639648438,1300,0.0,0.0,0.0,False,0.0034978700782730687,0.003491766759001862,0.03166159342467645,25.4703426361084,-0.0011606438469363711,0.059817331551380235 |
| 2025-06-20,25.860000610351562,25.860000610351562,25.84000015258789,25.84000015258789,25.460487365722656,300,0.0,0.0,0.0,False,0.0007746116895290811,0.0007743118327326985,0.03246073055458143,25.4703426361084,-0.00038693120569843753,0.05893246453538978 |
| 2025-06-23,25.81999969482422,25.81999969482422,25.81999969482422,25.81999969482422,25.440780639648438,100,0.0,0.0,0.0,False,-0.0007740121306848424,-0.0007743118327327256,0.03166159342467645,25.4703426361084,-0.0011606438469363711,0.05825709328353527 |
| 2025-06-24,25.924999237060547,26.010000228881836,25.924999237060547,26.010000228881836,25.627992630004883,200,0.0,0.0,0.0,False,0.007358736078431516,0.007331792678933215,0.039253318812942695,25.627992630004883,0.0,0.05988431421763254 |
| 2025-06-25,25.989999771118164,25.989999771118164,25.989999771118164,25.989999771118164,25.608285903930664,100,0.0,0.0,0.0,False,-0.0007689531661230209,-0.000769248962254168,0.038454181683037714,25.627992630004883,-0.0007689531661230209,0.05925455956082303 |
| 2025-06-26,26.059999465942383,26.059999465942383,26.059999465942383,26.059999465942383,25.677257537841797,100,0.0,0.0,0.0,False,0.002693332703714635,0.0026897121825765233,0.04125108429187385,25.677257537841797,0.0,0.05862787635096636 |
| 2025-06-27,26.09000015258789,26.09000015258789,26.09000015258789,26.09000015258789,25.706817626953125,200,0.0,0.0,0.0,False,0.0011512167554406094,0.0011505546135621005,0.04244978998673132,25.706817626953125,0.0,0.057871985743988816 |
| 2025-06-30,26.12299919128418,26.12299919128418,26.12299919128418,26.12299919128418,25.739334106445312,100,0.0,0.0,0.0,False,0.0012648971165569733,0.00126409780815683,0.043768381720241,25.739334106445312,0.0,0.05714657614765748 |
| 2025-07-01,26.059999465942383,26.1200008392334,26.059999465942383,26.08099937438965,25.741304397583008,2400,0.044,0.0,0.0,False,7.654786753796827e-05,7.654493789946007e-05,0.04384827996406515,25.741304397583008,0.0,0.05649587901978514 |
| 2025-07-02,26.1200008392334,26.1299991607666,26.1200008392334,26.125,25.784732818603516,3100,0.0,0.0,0.0,False,0.0016871103480127214,0.0016856887760241526,0.0456093671989477,25.784732818603516,0.0,0.055842026619338334 |
| 2025-07-03,26.280000686645508,26.295000076293945,26.25,26.25,25.908105850219727,2600,0.0,0.0,0.0,False,0.004784731821118493,0.004773321374627078,0.05061232761064405,25.908105850219727,0.0,0.05591032682798822 |
| 2025-07-07,26.280000686645508,26.280000686645508,26.163999557495117,26.163999557495117,25.823223114013672,3300,0.0,0.0,0.0,False,-0.0032763003477281893,-0.003281679171353492,0.047170206076365684,25.908105850219727,-0.0032763003477281893,0.056245773455360755 |
| 2025-07-08,26.243000030517578,26.243000030517578,26.243000030517578,26.243000030517578,25.901195526123047,100,0.0,0.0,0.0,False,0.0030194686296560747,0.003014919189879825,0.05033210366352381,25.908105850219727,-0.00026672440419339694,0.055811722455175634 |
| 2025-07-09,26.309999465942383,26.34000015258789,26.260000228881836,26.309999465942383,25.967323303222656,4500,0.0,0.0,0.0,False,0.0025530781786853307,0.0025498246111570083,0.05301368363775971,25.967323303222656,0.0,0.055307862782999255 |
| 2025-07-10,26.3799991607666,26.395000457763672,26.3799991607666,26.395000457763672,26.05121612548828,3000,0.0,0.0,0.0,False,0.0032307073503881067,0.0032254998283681867,0.05641566268554743,26.05121612548828,0.0,0.05493254899285845 |
| 2025-07-11,26.329999923706055,26.329999923706055,26.30500030517578,26.30500030517578,25.962392807006836,800,0.0,0.0,0.0,False,-0.0034095651448126096,-0.003415390958147099,0.052813744663620765,26.05121612548828,-0.0034095651448126096,0.05533200337579466 |
| 2025-07-14,26.2450008392334,26.2450008392334,26.235000610351562,26.23699951171875,25.89527130126953,1000,0.0,0.0,0.0,False,-0.0025853358831852136,-0.002588683635286922,0.0500918675112314,26.05121612548828,-0.005986086156882897,0.05537152203576719 |
| 2025-07-15,26.260000228881836,26.260000228881836,26.260000228881836,26.260000228881836,25.9179744720459,0,0.0,0.0,0.0,False,0.0008767303695038642,0.000876346265920582,0.05101251494224757,26.05121612548828,-0.005114603970907128,0.05481552860347239 |
| 2025-07-16,26.270000457763672,26.270000457763672,26.2549991607666,26.2549991607666,25.913040161132812,400,0.0,0.0,0.0,False,-0.00019038181083197436,-0.0001903999357493951,0.05081242127644581,26.05121612548828,-0.005304012054173524,0.05433677547747857 |
| 2025-07-17,26.364999771118164,26.364999771118164,26.364999771118164,26.364999771118164,26.021604537963867,0,0.0,0.0,0.0,False,0.004189565414014718,0.004180813620461441,0.055214868653242766,26.05121612548828,-0.0011366681456165262,0.054270796058423325 |
| 2025-07-18,26.3700008392334,26.3700008392334,26.3700008392334,26.3700008392334,26.02654266357422,100,0.0,0.0,0.0,False,0.00018977021970911778,0.00018975221561869768,0.05541511701070734,26.05121612548828,-0.0009471136316712148,0.053786299816829565 |
| 2025-07-21,26.405000686645508,26.40999984741211,26.405000686645508,26.40999984741211,26.06602668762207,800,0.0,0.0,0.0,False,0.0015170675782116838,0.0015159179937113013,0.05701625306627878,26.06602668762207,0.0,0.05329722779924259 |
| 2025-07-22,26.454999923706055,26.454999923706055,26.454999923706055,26.454999923706055,26.110437393188477,0,0.0,0.0,0.0,False,0.0017037773381662902,0.001702327556060936,0.05881717340432657,26.110437393188477,0.0,0.05283073988641683 |
| 2025-07-23,26.43000030517578,26.459999084472656,26.424999237060547,26.459999084472656,26.115367889404297,1800,0.0,0.0,0.0,False,0.00018883238689459958,0.00018881456030355262,0.05901711237846552,26.115367889404297,0.0,0.05238653084223923 |
| 2025-07-24,26.440000534057617,26.440000534057617,26.440000534057617,26.440000534057617,26.095630645751953,0,0.0,0.0,0.0,False,-0.0007557712277279638,-0.0007560569667802683,0.05821673771525826,26.115367889404297,-0.0007557712277279638,0.05205551997814879 |
| 2025-07-25,26.452999114990234,26.452999114990234,26.452999114990234,26.452999114990234,26.10845947265625,0,0.0,0.0,0.0,False,0.000491608234284513,0.0004914874345456475,0.0587369657771768,26.115367889404297,-0.00026453453680230776,0.051614739227526095 |
| 2025-07-28,26.5049991607666,26.5049991607666,26.5049991607666,26.5049991607666,26.15978240966797,100,0.0,0.0,0.0,False,0.001965758916778304,0.0019638293410255475,0.06081818740817613,26.15978240966797,0.0,0.05121587985834756 |
| 2025-07-29,26.43000030517578,26.43000030517578,26.43000030517578,26.43000030517578,26.085763931274414,0,0.0,0.0,0.0,False,-0.0028294760726373935,-0.0028334866069873407,0.057816627729486036,26.15978240966797,-0.0028294760726373935,0.05137706370195319 |
| 2025-07-30,26.420000076293945,26.420000076293945,26.420000076293945,26.420000076293945,26.07589340209961,100,0.0,0.0,0.0,False,-0.0003783875833888173,-0.00037845919003439544,0.057416363052051,26.15978240966797,-0.003206793017412668,0.051022117436979444 |
| 2025-07-31,26.395000457763672,26.395000457763672,26.344999313354492,26.344999313354492,26.00186538696289,800,0.0,0.0,0.0,False,-0.0028389445375919253,-0.0028429819838368614,0.05441441664420399,26.15978240966797,-0.006036633647484635,0.05116018898945767 |
| 2025-08-01,26.243999481201172,26.243999481201172,26.243999481201172,26.243999481201172,25.944528579711914,100,0.043,0.0,0.0,False,-0.0022051036107479938,-0.0022075384317285967,0.05208932360683716,26.15978240966797,-0.008228425855579813,0.05111248762243677 |
| 2025-08-04,26.31999969482422,26.31999969482422,26.31999969482422,26.31999969482422,26.019662857055664,100,0.0,0.0,0.0,False,0.002895958472049598,0.00289177326249542,0.05513613059688938,26.15978240966797,-0.005356296563098328,0.05087943698770899 |
| 2025-08-05,26.239999771118164,26.2549991607666,26.239999771118164,26.2549991607666,25.95540428161621,500,0.0,0.0,0.0,False,-0.0024696159897409364,-0.0024726705213590884,0.05253034953741387,26.15978240966797,-0.0078126845572013,0.05089683778891529 |
| 2025-08-06,26.18000030517578,26.18000030517578,26.149999618530273,26.156999588012695,25.858522415161133,4000,0.0,0.0,0.0,False,-0.0037326279107006144,-0.0037396115498945226,0.04860164537787104,26.15978240966797,-0.011516150623466115,0.05126272182540675 |
| 2025-08-07,26.231000900268555,26.231000900268555,26.231000900268555,26.231000900268555,25.931676864624023,0,0.0,0.0,0.0,False,0.002829026666272272,0.0028250325016253,0.051568167394941966,26.15978240966797,-0.00871970345440043,0.05104142625144198 |
| 2025-08-08,26.204999923706055,26.204999923706055,26.204999923706055,26.204999923706055,25.905975341796875,100,0.0,0.0,0.0,False,-0.0009911245987416217,-0.0009916160875046423,0.0505259323169831,26.15978240966797,-0.009702185740554703,0.05077322777535731 |
| 2025-08-11,26.2549991607666,26.2549991607666,26.18000030517578,26.18000030517578,25.881258010864258,400,0.0,0.0,0.0,False,-0.0009541169790561188,-0.0009545724383916836,0.049523607688020777,26.15978240966797,-0.010647045699461732,0.05050390891422629 |
| 2025-08-12,26.280000686645508,26.325000762939453,26.280000686645508,26.325000762939453,26.024606704711914,200,0.0,0.0,0.0,False,0.005538706572434826,0.005523424340417602,0.055336610991847834,26.15978240966797,-0.005167309989019486,0.050965219216898755 |
| 2025-08-13,26.5049991607666,26.5049991607666,26.5049991607666,26.5049991607666,26.202550888061523,100,0.0,0.0,0.0,False,0.006837535927772143,0.006814265991453884,0.06255251298539788,26.202550888061523,0.0,0.051865012172402 |
| 2025-08-14,26.42099952697754,26.450000762939453,26.42099952697754,26.450000762939453,26.148181915283203,400,0.0,0.0,0.0,False,-0.00207494961122634,-0.002077105301653103,0.060347770061671246,26.202550888061523,-0.00207494961122634,0.05178916701390343 |
| 2025-08-15,26.469999313354492,26.493999481201172,26.469999313354492,26.493999481201172,26.19167709350586,100,0.0,0.0,0.0,False,0.0016634111833693233,0.0016620292472599224,0.062111564400652464,26.202550888061523,-0.0004149899222453124,0.05145742726177893 |
| 2025-08-18,26.489999771118164,26.5,26.489999771118164,26.5,26.19761085510254,200,0.0,0.0,0.0,False,0.00022655141843319626,0.00022652575953589912,0.06235218728210179,26.202550888061523,-0.00018853252036754586,0.051120127309172335 |
| 2025-08-19,26.489999771118164,26.489999771118164,26.489999771118164,26.489999771118164,26.18772315979004,0,0.0,0.0,0.0,False,-0.0003774273679836293,-0.0003774986116194434,0.06195122649218421,26.202550888061523,-0.0005658887310181493,0.05082434504269527 |
| 2025-08-20,26.44099998474121,26.44099998474121,26.44099998474121,26.44099998474121,26.139284133911133,0,0.0,0.0,0.0,False,-0.001849684509926508,-0.0018513972887124416,0.05998695175824409,26.202550888061523,-0.0024145265253245896,0.05071526417411728 |
| 2025-08-21,26.44499969482422,26.44499969482422,26.44499969482422,26.44499969482422,26.143238067626953,0,0.0,0.0,0.0,False,0.00015126403980936232,0.00015125260055804296,0.060147289666712345,26.202550888061523,-0.0022636277165516416,0.0503968210025221 |
| 2025-08-22,26.6299991607666,26.709999084472656,26.6299991607666,26.709999084472656,26.405214309692383,100,0.0,0.0,0.0,False,0.010020803137995138,0.009970927807381185,0.07077081695374154,26.405214309692383,0.0,0.05273708302122186 |
| 2025-08-25,26.739999771118164,26.739999771118164,26.690000534057617,26.690000534057617,26.385440826416016,200,0.0,0.0,0.0,False,-0.0007488476724504256,-0.0007491281989251676,0.0699689727197379,26.405214309692383,-0.0007488476724504256,0.05248108101060908 |
| 2025-08-26,26.643999099731445,26.643999099731445,26.643999099731445,26.643999099731445,26.339963912963867,100,0.0,0.0,0.0,False,-0.0017235608740188146,-0.001725047913976941,0.0681248160619441,26.405214309692383,-0.0024711178619203356,0.05234939249956245 |
| 2025-08-27,26.725000381469727,26.725000381469727,26.725000381469727,26.725000381469727,26.420040130615234,100,0.0,0.0,0.0,False,0.0030401035444074243,0.00303549177410245,0.07137202610112348,26.420040130615234,0.0,0.05217070567582706 |
| 2025-08-28,26.7549991607666,26.764999389648438,26.7549991607666,26.764999389648438,26.459585189819336,2900,0.0,0.0,0.0,False,0.0014967827076945994,0.0014956636449808794,0.07297563722329947,26.459585189819336,0.0,0.05186399829241721 |
| 2025-08-29,26.739999771118164,26.739999771118164,26.739999771118164,26.739999771118164,26.43486976623535,0,0.0,0.0,0.0,False,-0.0009340820502921066,-0.0009345185767859907,0.07197338994016844,26.459585189819336,-0.0009340820502921066,0.05164359110961161 |
| 2025-09-02,26.6299991607666,26.68600082397461,26.6299991607666,26.68600082397461,26.4022216796875,200,0.021,0.0,0.0,False,-0.001235038675679534,-0.0012358019644702547,0.07064946134429295,26.459585189819336,-0.0021679670985131905,0.05145861060125857 |
| 2025-09-03,26.739999771118164,26.739999771118164,26.70400047302246,26.70400047302246,26.42003059387207,300,0.0,0.0,0.0,False,0.0006745233185536659,0.0006742959299468957,0.07137163937196656,26.459585189819336,-0.00149490612432146,0.051155532364667584 |
| 2025-09-04,26.763999938964844,26.763999938964844,26.763999938964844,26.763999938964844,26.479393005371094,100,0.0,0.0,0.0,False,0.002246871414024465,0.0022443509731471987,0.07377887368226799,26.479393005371094,0.0,0.05091624731549553 |
| 2025-09-05,26.858999252319336,26.858999252319336,26.858999252319336,26.858999252319336,26.573383331298828,0,0.0,0.0,0.0,False,0.00354956497336123,0.003543280135513826,0.07759032156142576,26.573383331298828,0.0,0.05083251859184229 |
| 2025-09-08,26.889999389648438,26.889999389648438,26.889999389648438,26.889999389648438,26.60405158996582,100,0.0,0.0,0.0,False,0.0011540968752319358,0.0011534314173858948,0.07883396518431995,26.60405158996582,0.0,0.05054538485378758 |
| 2025-09-09,26.858999252319336,26.858999252319336,26.858999252319336,26.858999252319336,26.573383331298828,100,0.0,0.0,0.0,False,-0.001152766471049782,-0.0011534314173858517,0.07759032156142576,26.60405158996582,-0.001152766471049782,0.0503731110166497 |
| 2025-09-10,26.885000228881836,26.885000228881836,26.885000228881836,26.885000228881836,26.59910774230957,0,0.0,0.0,0.0,False,0.0009680517791064158,0.0009675835191584512,0.07863348478936105,26.60405158996582,-0.0001858306295765555,0.05009296350642165 |
| 2025-09-11,26.950000762939453,26.950000762939453,26.950000762939453,26.950000762939453,26.663415908813477,100,0.0,0.0,0.0,False,0.0024176813420555554,0.002414763452591324,0.08124127684045268,26.663415908813477,0.0,0.049885603904605155 |
| 2025-09-12,26.924999237060547,26.924999237060547,26.924999237060547,26.924999237060547,26.63867950439453,100,0.0,0.0,0.0,False,-0.0009277282589575941,-0.0009281588651631252,0.08023817875317629,26.663415908813477,-0.0009277282589575941,0.049700384296919975 |
| 2025-09-15,26.844999313354492,26.844999313354492,26.844999313354492,26.844999313354492,26.55953025817871,0,0.0,0.0,0.0,False,-0.0029712150785388136,-0.0029756379010041027,0.07702855878805148,26.663415908813477,-0.00389618685730464,0.04982376656250732 |
| 2025-09-16,26.94099998474121,26.94099998474121,26.94099998474121,26.94099998474121,26.654510498046875,0,0.0,0.0,0.0,False,0.0035761264956453154,0.003569747359164574,0.08088014915370012,26.663415908813477,-0.0003339936187117809,0.04976466915369034 |
| 2025-09-17,26.989999771118164,26.989999771118164,26.89900016784668,26.89900016784668,26.612958908081055,100,0.0,0.0,0.0,False,-0.0015588952559779656,-0.0015601115974511756,0.07919517021690359,26.663415908813477,-0.001892368213622042,0.04965236480042636 |
| 2025-09-18,27.06999969482422,27.06999969482422,27.045000076293945,27.045000076293945,26.75740623474121,500,0.0,0.0,0.0,False,0.005427706372638452,0.005413029458439893,0.08505272471961045,26.75740623474121,0.0,0.049953336504246354 |
| 2025-09-19,26.996000289916992,26.996000289916992,26.996000289916992,26.996000289916992,26.708925247192383,0,0.0,0.0,0.0,False,-0.0018118717159468778,-0.0018135151409212423,0.08308674837737984,26.75740623474121,-0.0018118717159468778,0.04987771627021829 |
| 2025-09-22,27.020000457763672,27.020000457763672,27.020000457763672,27.020000457763672,26.732669830322266,100,0.0,0.0,0.0,False,0.0008890130512599903,0.0008886181132100562,0.08404962663233406,26.75740623474121,-0.0009244694422895217,0.04962270903422223 |
| 2025-09-23,27.045000076293945,27.045000076293945,27.045000076293945,27.045000076293945,26.75740623474121,100,0.0,0.0,0.0,False,0.0009253248768623656,0.000924897027711129,0.08505272471961023,26.75740623474121,0.0,0.04937173445713446 |
| 2025-09-24,26.975000381469727,26.975000381469727,26.975000381469727,26.975000381469727,26.688148498535156,100,0.0,0.0,0.0,False,-0.0025883576157741395,-0.0025917132049081775,0.08224422023606581,26.75740623474121,-0.0025883576157741395,0.04941862956396502 |
| 2025-09-25,26.934999465942383,26.934999465942383,26.934999465942383,26.934999465942383,26.64857292175293,0,0.0,0.0,0.0,False,-0.0014828895599258152,-0.001483990128798568,0.08063937158058776,26.75740623474121,-0.004067408927214133,0.04930271101813217 |
| 2025-09-26,26.922000885009766,26.922000885009766,26.922000885009766,26.922000885009766,26.635709762573242,0,0.0,0.0,0.0,False,-0.0004826959859147717,-0.00048281252112440827,0.08011775129370435,26.75740623474121,-0.004548141591166677,0.04909926050706701 |
| 2025-09-29,26.944000244140625,26.944000244140625,26.944000244140625,26.944000244140625,26.6574764251709,0,0.0,0.0,0.0,False,0.000817198520020046,0.0008168647951101102,0.08100042192150902,26.75740623474121,-0.00373465980572385,0.04886043462494862 |
| 2025-09-30,26.899999618530273,26.899999618530273,26.899999618530273,26.899999618530273,26.613943099975586,0,0.0,0.0,0.0,False,-0.0016330625037787039,-0.0016343974038641306,0.07923508066590013,26.75740623474121,-0.005361623376609503,0.04876536430702496 |
| 2025-10-01,26.8700008392334,26.8700008392334,26.8700008392334,26.8700008392334,26.624845504760742,100,0.041,0.0,0.0,False,0.0004096501125068208,0.00040956622880734513,0.0796771894381163,26.75740623474121,-0.004954169653722085,0.048535124096607325 |
| 2025-10-02,26.895999908447266,26.895999908447266,26.895999908447266,26.895999908447266,26.65060806274414,100,0.0,0.0,0.0,False,0.0009676134262934788,0.00096714559018745,0.0807218995826795,26.75740623474121,-0.003991349948501588,0.048307040678317224 |
| 2025-10-03,27.0,27.0,26.97800064086914,26.97800064086914,26.731861114501953,1000,0.0,0.0,0.0,False,0.0030488254364222644,0.003044187193222605,0.08401683199982579,26.75740623474121,-0.0009546934413280361,0.04821103193608655 |
| 2025-10-06,27.0,27.023000717163086,27.0,27.023000717163086,26.77644920349121,300,0.0,0.0,0.0,False,0.0016679754843207384,0.0016665859581284275,0.08582494550019248,26.77644920349121,0.0,0.0480075285543999 |
| 2025-10-07,26.940000534057617,26.940000534057617,26.920000076293945,26.920000076293945,26.67439079284668,2800,0.0,0.0,0.0,False,-0.003811499047873146,-0.0038187813205086472,0.08168632475426163,26.77644920349121,-0.003811499047873146,0.04828519346153388 |
| 2025-10-08,26.95400047302246,26.95400047302246,26.95400047302246,26.95400047302246,26.708078384399414,0,0.0,0.0,0.0,False,0.0012629188728001672,0.0012621220615619399,0.08305240682824366,26.77644920349121,-0.0025533937891542013,0.04807220944326898 |
| 2025-10-09,26.94499969482422,26.94499969482422,26.94499969482422,26.94499969482422,26.699161529541016,0,0.0,0.0,0.0,False,-0.0003338635872660589,-0.0003339193321213068,0.08269081506650289,26.77644920349121,-0.0028864048912100593,0.04788145663424681 |
| 2025-10-10,26.72599983215332,26.72599983215332,26.72599983215332,26.72599983215332,26.482158660888672,100,0.0,0.0,0.0,False,-0.008127703501559114,-0.008160913352622718,0.0738910251377809,26.77644920349121,-0.010990648549628057,0.04946218138960071 |
| 2025-10-13,26.84000015258789,26.84000015258789,26.84000015258789,26.84000015258789,26.59511947631836,400,0.0,0.0,0.0,False,0.0042655440923899945,0.004256472447041033,0.07847175465592793,26.77644920349121,-0.006771985553230442,0.04953765738684766 |
| 2025-10-14,26.809999465942383,26.850000381469727,26.790000915527344,26.790000915527344,26.545576095581055,400,0.0,0.0,0.0,False,-0.0018628749076092799,-0.001864612216998636,0.07646269668561412,26.77644920349121,-0.00862224509887799,0.049461967056065786 |
| 2025-10-15,26.93000030517578,26.93000030517578,26.93000030517578,26.93000030517578,26.68429946899414,100,0.0,0.0,0.0,False,0.005225856576387411,0.005212249174209246,0.08208813634832435,26.77644920349121,-0.003441447138743725,0.049706989482474664 |
| 2025-10-16,26.93000030517578,26.93000030517578,26.889999389648438,26.917999267578125,26.672405242919922,800,0.0,0.0,0.0,False,-0.00044573874191600193,-0.0004458381129591373,0.08160580774378623,26.77644920349121,-0.0038856518943416463,0.049520093951345566 |
| 2025-10-17,26.895000457763672,26.895000457763672,26.895000457763672,26.895000457763672,26.649620056152344,0,0.0,0.0,0.0,False,-0.0008542606697844457,-0.0008546257583657683,0.08068183444202037,26.77644920349121,-0.0047365932045362324,0.04935866890638991 |
| 2025-10-20,26.989999771118164,26.989999771118164,26.989999771118164,26.989999771118164,26.743751525878906,0,0.0,0.0,0.0,False,0.0035321880585246213,0.0035259645330867765,0.08449900591270088,26.77644920349121,-0.0012211356839666454,0.04932616037176387 |
| 2025-10-21,27.09000015258789,27.09000015258789,27.09000015258789,27.09000015258789,26.842838287353516,0,0.0,0.0,0.0,False,0.0037050434520649045,0.0036981966850756017,0.08851712185332872,26.842838287353516,0.0,0.04931284099325721 |
| 2025-10-22,27.006000518798828,27.006000518798828,27.006000518798828,27.006000518798828,26.759607315063477,100,0.0,0.0,0.0,False,-0.0031006770371690973,-0.0031054940962202634,0.08514198180903265,26.842838287353516,-0.0031006770371690973,0.04941420129757828 |
| 2025-10-23,27.0,27.0,27.0,27.0,26.753658294677734,0,0.0,0.0,0.0,False,-0.00022231344113909923,-0.00022233815643525102,0.08490074016093208,26.842838287353516,-0.003322301156126084,0.049226683269024955 |
| 2025-10-24,27.042999267578125,27.042999267578125,27.042999267578125,27.042999267578125,26.796266555786133,100,0.0,0.0,0.0,False,0.0015926143871276555,0.0015913475217416073,0.08662856868831792,26.842838287353516,-0.0017349779136182075,0.04904219040937767 |
| 2025-10-27,27.1200008392334,27.1200008392334,27.1200008392334,27.1200008392334,26.872568130493164,100,0.0,0.0,0.0,False,0.002847470357416393,0.0028434239931465007,0.08972271132717968,26.872568130493164,0.0,0.0489400284248949 |
| 2025-10-28,27.079999923706055,27.079999923706055,27.079999923706055,27.079999923706055,26.832931518554688,100,0.0,0.0,0.0,False,-0.0014749841453932655,-0.0014760730053403278,0.08811538760509707,26.872568130493164,-0.0014749841453932655,0.048839830211581094 |
| 2025-10-29,26.945999145507812,26.945999145507812,26.945999145507812,26.945999145507812,26.700151443481445,0,0.0,0.0,0.0,False,-0.004948399878761944,-0.004960683749867724,0.08273095755299309,26.872568130493164,-0.006416085212788913,0.049291127158803225 |
| 2025-10-30,26.815000534057617,26.815000534057617,26.815000534057617,26.815000534057617,26.570348739624023,0,0.0,0.0,0.0,False,-0.004861496914434604,-0.004873352429867142,0.07746726434368645,26.872568130493164,-0.011246390348758739,0.04970208826484712 |
| 2025-10-31,26.81999969482422,26.81999969482422,26.81999969482422,26.81999969482422,26.575302124023438,100,0.0,0.0,0.0,False,0.00018642526855616737,0.00018640789352518557,0.07766813146780227,26.872568130493164,-0.011062061691543668,0.04950930323580782 |
| 2025-11-03,26.759000778198242,26.759000778198242,26.759000778198242,26.759000778198242,26.544551849365234,100,0.03,0.0,0.0,False,-0.0011570997204357614,-0.0011577696771716424,0.07642116197415838,26.872568130493164,-0.01220636150348875,0.04937590204479436 |
| 2025-11-04,26.625,26.625,26.625,26.625,26.411623001098633,100,0.0,0.0,0.0,False,-0.0050077638914736156,-0.005020344759990745,0.07103069894720604,26.872568130493164,-0.017152998818578902,0.04979472780456307 |
| 2025-11-05,26.631999969482422,26.631999969482422,26.631999969482422,26.631999969482422,26.41856575012207,0,0.0,0.0,0.0,False,0.0002628671862818788,0.0002628326427565072,0.07131223777345985,26.872568130493164,-0.016894640592832744,0.04960425348089463 |
| 2025-11-06,26.645000457763672,26.645000457763672,26.645000457763672,26.645000457763672,26.43146324157715,100,0.0,0.0,0.0,False,0.00048819801866106793,0.00048807888877942676,0.07183525028530813,26.872568130493164,-0.016414690504235052,0.04941459664180055 |
| 2025-11-07,26.583999633789062,26.583999633789062,26.583999633789062,26.583999633789062,26.370952606201172,100,0.0,0.0,0.0,False,-0.002289341109227405,-0.002291965657006481,0.069381453784511,26.872568130493164,-0.018666452787695853,0.049379851319512724 |
| 2025-11-10,26.709999084472656,26.709999084472656,26.709999084472656,26.709999084472656,26.495943069458008,100,0.0,0.0,0.0,False,0.004739702244485722,0.004728505222231055,0.07445000346122477,26.872568130493164,-0.01401522397138466,0.04953475641999974 |
| 2025-11-11,26.841999053955078,26.841999053955078,26.841999053955078,26.841999053955078,26.62688446044922,0,0.0,0.0,0.0,False,0.004941941135967687,0.004929769828325047,0.07975987213187041,26.872568130493164,-0.009142545247291078,0.04971455999930314 |
| 2025-11-12,26.854999542236328,26.854999542236328,26.854999542236328,26.854999542236328,26.639780044555664,0,0.0,0.0,0.0,False,0.000484306908891341,0.00048418967015183474,0.08028280729788762,26.872568130493164,-0.008662666136227903,0.049530238410714036 |
| 2025-11-13,26.729999542236328,26.729999542236328,26.631999969482422,26.631999969482422,26.41856575012207,100,0.0,0.0,0.0,False,-0.00830390844307305,-0.008338577952480724,0.07131223777346007,26.872568130493164,-0.016894640592832744,0.050795122660583475 |
| 2025-11-14,26.533000946044922,26.533000946044922,26.533000946044922,26.533000946044922,26.32036018371582,100,0.0,0.0,0.0,False,-0.0037172936386903332,-0.003724219944758548,0.06732985560693372,26.872568130493164,-0.0205491318915193,0.05093046961690562 |
| 2025-11-17,26.43199920654297,26.43199920654297,26.43199920654297,26.43199920654297,26.220169067382812,100,0.0,0.0,0.0,False,-0.00380660126357224,-0.0038138648089686847,0.06326695642993196,26.872568130493164,-0.024277510803668023,0.051072385321115285 |
| 2025-11-18,26.37299919128418,26.37299919128418,26.37299919128418,26.37299919128418,26.16164207458496,100,0.0,0.0,0.0,False,-0.002232136362181447,-0.0022346312919248254,0.06089359959377871,26.872568130493164,-0.026455456451201398,0.05101508581140658 |
| 2025-11-19,26.360000610351562,26.360000610351562,26.315000534057617,26.315000534057617,26.104108810424805,400,0.0,0.0,0.0,False,-0.002199145756834886,-0.0022015674289228055,0.0585605399357787,26.872568130493164,-0.028596422803236488,0.050953698660857354 |
| 2025-11-20,26.266000747680664,26.266000747680664,26.266000747680664,26.266000747680664,26.055500030517578,100,0.0,0.0,0.0,False,-0.0018621122161356363,-0.0018638481023664092,0.056589381422845086,26.872568130493164,-0.0304052852711324,0.05086273746463516 |
| 2025-11-21,26.417999267578125,26.417999267578125,26.417999267578125,26.417999267578125,26.206279754638672,0,0.0,0.0,0.0,False,0.005786867415497499,0.005770187815740883,0.06270372408576153,26.872568130493164,-0.024794369210229372,0.051186652240666125 |
| 2025-11-24,26.547000885009766,26.547000885009766,26.547000885009766,26.547000885009766,26.33424949645996,100,0.0,0.0,0.0,False,0.004883170866656128,0.004871286859854472,0.06789308795110416,26.872568130493164,-0.020032273484957952,0.05134633993787908 |
| 2025-11-25,26.709999084472656,26.709999084472656,26.704999923706055,26.704999923706055,26.49098014831543,3000,0.0,0.0,0.0,False,0.005951589844112926,0.0059339490923512985,0.07424874960795225,26.872568130493164,-0.014199907516272536,0.05167709304272502 |
| 2025-11-26,26.68199920654297,26.68199920654297,26.68199920654297,26.68199920654297,26.46816635131836,100,0.0,0.0,0.0,False,-0.0008611911250298032,-0.0008615621631451678,0.0733236161187154,26.872568130493164,-0.015048869806973064,0.05152959738093936 |
| 2025-11-28,26.75,26.75,26.75,26.75,26.535621643066406,100,0.0,0.0,0.0,False,0.0025485441965527045,0.0025453021649308035,0.07605902879159765,26.872568130493164,-0.012538678320231478,0.05142350521223693 |
| 2025-12-01,26.65999984741211,26.68000030517578,26.65999984741211,26.68000030517578,26.500856399536133,2600,0.035,0.0,0.0,False,-0.001310134882005154,-0.0013109938590421648,0.07464924632288117,26.872568130493164,-0.0138323858423951,0.051302940390976055 |
| 2025-12-02,26.719999313354492,26.719999313354492,26.643999099731445,26.643999099731445,26.46509552001953,200,0.0,0.0,0.0,False,-0.0013494235422983891,-0.0013503348341513532,0.07319908933017993,26.872568130493164,-0.015163143637591525,0.0511853614604276 |
| 2025-12-03,26.774999618530273,26.774999618530273,26.774999618530273,26.774999618530273,26.59521484375,100,0.0,0.0,0.0,False,0.004916639111770538,0.004904591913374069,0.07847562194749713,26.872568130493164,-0.010321056230887082,0.05133649348995938 |
| 2025-12-04,26.80299949645996,26.80299949645996,26.80299949645996,26.80299949645996,26.623031616210938,0,0.0,0.0,0.0,False,0.001045931481447493,0.0010453848762234238,0.07960363355246569,26.872568130493164,-0.009285919867073278,0.05116978771162648 |
| 2025-12-05,26.795000076293945,26.795000076293945,26.795000076293945,26.795000076293945,26.615081787109375,100,0.0,0.0,0.0,False,-0.0002986072065782608,-0.0002986517985873888,0.07928125612723891,26.872568130493164,-0.009581754231059558,0.0510107627829813 |
| 2025-12-08,26.791000366210938,26.791000366210938,26.791000366210938,26.791000366210938,26.611108779907227,100,0.0,0.0,0.0,False,-0.00014927653553453712,-0.00014928767838549232,0.07912014476045681,26.872568130493164,-0.009729600435518182,0.05084966718337556 |
| 2025-12-09,26.84600067138672,26.84600067138672,26.84600067138672,26.84600067138672,26.665740966796875,100,0.0,0.0,0.0,False,0.0020529842383305574,0.002050879746023265,0.08133556140891507,26.872568130493164,-0.007696590913527035,0.0507219924555735 |
| 2025-12-10,26.979999542236328,26.989999771118164,26.9060001373291,26.9060001373291,26.7253360748291,5000,0.0,0.0,0.0,False,0.002234894132753684,0.002232400471549439,0.08375223191064585,26.872568130493164,-0.005478897846648123,0.05060469464967382 |
| 2025-12-11,26.95400047302246,26.95400047302246,26.95400047302246,26.95400047302246,26.77301597595215,0,0.0,0.0,0.0,False,0.0017840711521661667,0.0017824815875449483,0.08568572300369337,26.872568130493164,-0.0037046014380758274,0.05046660454742729 |
| 2025-12-12,26.94700050354004,26.94700050354004,26.94700050354004,26.94700050354004,26.766063690185547,0,0.0,0.0,0.0,False,-0.00025967510619073764,-0.0002597088276089935,0.08540379744828264,26.872568130493164,-0.003963314551494679,0.050314594404364206 |
| 2025-12-15,26.90999984741211,26.90999984741211,26.81999969482422,26.81999969482422,26.639915466308594,500,0.0,0.0,0.0,False,-0.004712991246568987,-0.0047241324090646864,0.08028829885191624,26.872568130493164,-0.008657626731275125,0.050588819184388165 |
| 2025-12-16,26.80299949645996,26.80299949645996,26.80299949645996,26.80299949645996,26.623031616210938,100,0.0,0.0,0.0,False,-0.0006337801679217048,-0.0006339810914710559,0.07960363355246591,26.872568130493164,-0.009285919867073278,0.05044845483258614 |
| 2025-12-17,26.767000198364258,26.767000198364258,26.767000198364258,26.767000198364258,26.587270736694336,100,0.0,0.0,0.0,False,-0.0013432309299751255,-0.0013441338733055927,0.07815347655976468,26.872568130493164,-0.010616677662269702,0.050341980469950406 |
| 2025-12-18,26.825000762939453,26.825000762939453,26.825000762939453,26.825000762939453,26.64488410949707,100,0.0,0.0,0.0,False,0.002166953252678905,0.002164608795754067,0.08048978474268287,26.872568130493164,-0.0084727302537837,0.050229016544766004 |
| 2025-12-19,26.874000549316406,26.874000549316406,26.874000549316406,26.874000549316406,26.693552017211914,100,0.0,0.0,0.0,False,0.0018265385398128497,0.001824872446774398,0.08246334097638952,26.872568130493164,-0.00666166748231678,0.050100691823304344 |
| 2025-12-22,27.045000076293945,27.045000076293945,27.045000076293945,27.045000076293945,26.863405227661133,100,0.0,0.0,0.0,False,0.006363080130351362,0.0063429212060208615,0.08935114195319005,26.872568130493164,-0.00034097607595728885,0.05047608917563101 |
| 2025-12-23,27.059999465942383,27.059999465942383,27.020000457763672,27.045000076293945,26.863405227661133,600,0.0,0.0,0.0,False,0.0,0.0,0.08935114195319005,26.872568130493164,-0.00034097607595728885,0.05032530811799438 |
| 2025-12-24,27.014999389648438,27.014999389648438,27.014999389648438,27.014999389648438,26.83360481262207,100,0.0,0.0,0.0,False,-0.0011093312551596624,-0.0011099470185089754,0.08814269068357761,26.872568130493164,-0.0014499290756986305,0.050212378539933045 |
| 2025-12-26,26.9950008392334,27.040000915527344,26.9950008392334,27.003999710083008,26.822681427001953,2400,0.0,0.0,0.0,False,-0.0004070785754055617,-0.00040716145438177235,0.08769973110721607,26.872568130493164,-0.0018564174160415892,0.05007293589549471 |
| 2025-12-29,26.954999923706055,26.954999923706055,26.954999923706055,26.954999923706055,26.774009704589844,100,0.0,0.0,0.0,False,-0.0018145733320723556,-0.0018162216645763749,0.08572602018184661,26.872568130493164,-0.0036676221425775424,0.050003590877754835 |
| 2025-12-30,26.82200050354004,26.82200050354004,26.82200050354004,26.82200050354004,26.718225479125977,100,0.077,0.0,0.0,False,-0.002083521522527332,-0.0020856950731124773,0.08346388665122983,26.872568130493164,-0.005743502095434283,0.04995377680949656 |
| 2025-12-31,26.829999923706055,26.829999923706055,26.76300048828125,26.76300048828125,26.659456253051758,300,0.0,0.0,0.0,False,-0.002199593162357738,-0.0022020158206246727,0.08108070689449032,26.872568130493164,-0.007930461889854912,0.04991242809249818 |
| 2026-01-02,26.80299949645996,26.80299949645996,26.80299949645996,26.80299949645996,26.699298858642578,100,0.0,0.0,0.0,False,0.0014945018087628714,0.001493386152363352,0.08269638396636281,26.872568130493164,-0.00644781217073076,0.049780281496700746 |
| 2026-01-05,26.959999084472656,26.959999084472656,26.924999237060547,26.924999237060547,26.82082748413086,1500,0.0,0.0,0.0,False,0.0045517534423547,0.00454142554083666,0.0876245509591067,26.872568130493164,-0.0019254075796198977,0.049880092495303945 |
| 2026-01-06,27.020000457763672,27.09000015258789,27.020000457763672,27.045000076293945,26.94036293029785,18900,0.0,0.0,0.0,False,0.004456814251451391,0.004446912065383476,0.09247189155804958,26.94036293029785,0.0,0.049964547165412765 |
| 2026-01-07,27.114999771118164,27.114999771118164,27.114999771118164,27.114999771118164,27.01009178161621,100,0.0,0.0,0.0,False,0.002588266962058716,0.002584923167637602,0.09529950046194702,27.01009178161621,0.0,0.04988163328316919 |
| 2026-01-08,27.1299991607666,27.149999618530273,27.110000610351562,27.128999710083008,27.024036407470703,7400,0.0,0.0,0.0,False,0.0005162746564224552,0.0005161414325134695,0.09586497583522768,27.024036407470703,0.0,0.049737261024216294 |
| 2026-01-09,27.1200008392334,27.1299991607666,27.072999954223633,27.113000869750977,27.008102416992188,400,0.0,0.0,0.0,False,-0.0005896228912017909,-0.0005897967871374148,0.09521882875980903,27.024036407470703,-0.0005896228912017909,0.0496123641362896 |
| 2026-01-12,27.110000610351562,27.110000610351562,27.06999969482422,27.08300018310547,26.97821617126465,300,0.0,0.0,0.0,False,-0.0011065659210747203,-0.0011071786171776852,0.09400689692778408,27.024036407470703,-0.0016955363556788727,0.049508906489577696 |
| 2026-01-13,26.969999313354492,27.041000366210938,26.969999313354492,27.041000366210938,26.936378479003906,100,0.0,0.0,0.0,False,-0.0015507953526335827,-0.0015519990803977016,0.09231031611627949,27.024036407470703,-0.003243702278411864,0.04942958003859163 |
| 2026-01-14,27.045000076293945,27.045000076293945,27.045000076293945,27.045000076293945,26.94036293029785,100,0.0,0.0,0.0,False,0.0001479208237682439,0.00014790988456193606,0.09247189155805002,27.024036407470703,-0.0030962612657567945,0.04929156929815173 |
| 2026-01-15,27.003999710083008,27.003999710083008,27.003999710083008,27.003999710083008,26.89952278137207,0,0.0,0.0,0.0,False,-0.0015159465012200002,-0.0015170967107016086,0.09081576261636148,27.024036407470703,-0.004607514000544044,0.04921118358321147 |
| 2026-01-16,27.045000076293945,27.045000076293945,27.040000915527344,27.04199981689453,26.937376022338867,500,0.0,0.0,0.0,False,0.0014072086436049958,0.0014062194534109292,0.09235076798609576,27.024036407470703,-0.0032067890904661223,0.04908551504714062 |
| 2026-01-20,26.886999130249023,26.886999130249023,26.886999130249023,26.886999130249023,26.782974243164062,100,0.0,0.0,0.0,False,-0.00573187897168459,-0.0057483692336057855,0.08608954558937265,27.024036407470703,-0.008920287135196436,0.04949743878820548 |
| 2026-01-21,26.92799949645996,26.92799949645996,26.92799949645996,26.92799949645996,26.823814392089844,100,0.0,0.0,0.0,False,0.001524854878139692,0.0015236934674452687,0.08774567453106119,27.024036407470703,-0.007409034400409187,0.049376381694656336 |
| 2026-01-22,27.090999603271484,27.090999603271484,27.090999603271484,27.090999603271484,26.98618507385254,100,0.0,0.0,0.0,False,0.006053228649336884,0.006034981460043659,0.09433004781132492,27.024036407470703,-0.0014006543303686225,0.04967497192349418 |
| 2026-01-23,27.045000076293945,27.045000076293945,27.045000076293945,27.045000076293945,26.94036293029785,300,0.0,0.0,0.0,False,-0.0016979852257473782,-0.0016994284365926444,0.0924718915580498,27.024036407470703,-0.0030962612657567945,0.0496056506502627 |
| 2026-01-26,27.100000381469727,27.1200008392334,27.100000381469727,27.1200008392334,27.015073776245117,500,0.0,0.0,0.0,False,0.0027731937442923016,0.0027693555369448725,0.09550152777353382,27.024036407470703,-0.00033165405383739355,0.049542660412270664 |
| 2026-01-27,27.06100082397461,27.09000015258789,27.06100082397461,27.09000015258789,26.98518943786621,300,0.0,0.0,0.0,False,-0.0011062097637203339,-0.0011068220653386788,0.09428967328734017,27.024036407470703,-0.0014374969386050651,0.04944385119796602 |
| 2026-01-28,27.100000381469727,27.194000244140625,27.100000381469727,27.194000244140625,27.08878517150879,200,0.0,0.0,0.0,False,0.003838984858012928,0.003831634760911495,0.09849063477337028,27.08878517150879,0.0,0.04946383289757402 |
| 2026-01-29,26.90999984741211,26.996999740600586,26.90999984741211,26.996999740600586,26.932165145874023,2700,0.04,0.0,0.0,False,-0.005781729399939817,-0.005798508302674141,0.09213945917474242,27.08878517150879,-0.005781729399939817,0.0498658509049894 |
| 2026-01-30,26.94700050354004,26.94700050354004,26.94700050354004,26.94700050354004,26.88228416442871,100,0.0,0.0,0.0,False,-0.0018520969693724965,-0.0018538142216372,0.0901167109922727,27.08878517150879,-0.007623118045812949,0.04980551921292808 |
| 2026-02-02,26.898000717163086,26.898000717163086,26.898000717163086,26.898000717163086,26.833402633666992,100,0.0,0.0,0.0,False,-0.0018183548117685078,-0.001820010025694394,0.08813449202545054,27.08878517150879,-0.009427611324202223,0.04974292849701852 |
| 2026-02-03,26.83799934387207,26.83799934387207,26.83799934387207,26.83799934387207,26.77354621887207,100,0.0,0.0,0.0,False,-0.002230668082318532,-0.002233159728411817,0.08570722514481943,27.08878517150879,-0.011637249534847238,0.049707279474996285 |
| 2026-02-04,26.809999465942383,26.860000610351562,26.809999465942383,26.825000762939453,26.760578155517578,200,0.0,0.0,0.0,False,-0.00048436106477933727,-0.00048447840549158567,0.08518135083720968,27.08878517150879,-0.012115973969050842,0.04958818396047714 |
| 2026-02-05,26.700000762939453,26.700000762939453,26.579999923706055,26.579999923706055,26.51616668701172,200,0.0,0.0,0.0,False,-0.00913326562249428,-0.00917522960048944,0.0752701013114363,27.08878517150879,-0.021138581183010485,0.05065187521513406 |
| 2026-02-06,26.729999542236328,26.729999542236328,26.729999542236328,26.729999542236328,26.665803909301758,100,0.0,0.0,0.0,False,0.005643244894946831,0.005627381441394844,0.08133811382135092,27.08878517150879,-0.015614626478411053,0.050875211292122906 |
| 2026-02-09,26.82900047302246,26.82900047302246,26.82900047302246,26.82900047302246,26.764568328857422,100,0.0,0.0,0.0,False,0.003703785563397677,0.003696943438951498,0.0853431583164741,27.08878517150879,-0.011968674143142066,0.0508820244324834 |
| 2026-02-10,26.9060001373291,26.9060001373291,26.9060001373291,26.9060001373291,26.84138298034668,100,0.0,0.0,0.0,False,0.002870012717762993,0.0028659020944122753,0.08845810698397938,27.08878517150879,-0.009133011672384672,0.050827045994564314 |
| 2026-02-11,26.781999588012695,26.781999588012695,26.781999588012695,26.781999588012695,26.717679977416992,0,0.0,0.0,0.0,False,-0.004608667259070165,-0.004619319908300737,0.08344176574345274,27.08878517150879,-0.013699587919583589,0.051017476882913006 |
| 2026-02-12,26.565000534057617,26.565000534057617,26.565000534057617,26.565000534057617,26.501201629638672,100,0.0,0.0,0.0,False,-0.008102438084493069,-0.008135441227456332,0.07466324591836249,27.08878517150879,-0.021691025941175113,0.051786472604360895 |
| 2026-02-13,26.704999923706055,26.704999923706055,26.704999923706055,26.704999923706055,26.640865325927734,200,0.0,0.0,0.0,False,0.005270089192214833,0.00525625087033567,0.08032681707594747,27.08878517150879,-0.016535250390340983,0.05194912778491617 |
| 2026-02-17,26.711000442504883,26.711000442504883,26.711000442504883,26.711000442504883,26.646852493286133,100,0.0,0.0,0.0,False,0.00022473621953156275,0.00022471097013027723,0.08056960564067572,27.08878517150879,-0.016314230240471184,0.0518187848661832 |
| 2026-02-18,26.767000198364258,26.767000198364258,26.767000198364258,26.767000198364258,26.702716827392578,100,0.0,0.0,0.0,False,0.0020964702724466378,0.0020942757452837293,0.0828349876962109,27.08878517150879,-0.014251962266741525,0.051724263364425066 |
| 2026-02-19,26.788999557495117,26.788999557495117,26.788999557495117,26.788999557495117,26.72466278076172,100,0.0,0.0,0.0,False,0.0008218621914390933,0.0008215246476385656,0.08372492883216576,27.08878517150879,-0.013441813224243204,0.051597573971046154 |
| 2026-02-20,26.829999923706055,26.850000381469727,26.795000076293945,26.795000076293945,26.730649948120117,22700,0.0,0.0,0.0,False,0.0002240315399866244,0.0002240064486685978,0.08396771739689401,27.08878517150879,-0.013220793074373405,0.051470086606253365 |
| 2026-02-23,26.618000030517578,26.618000030517578,26.618000030517578,26.618000030517578,26.554075241088867,100,0.0,0.0,0.0,False,-0.0066057019703581465,-0.006627616178750464,0.0768073497102808,27.08878517150879,-0.01973916242587037,0.05193063499539326 |
| 2026-02-24,26.628999710083008,26.628999710083008,26.628999710083008,26.628999710083008,26.565048217773438,100,0.0,0.0,0.0,False,0.00041323136222759516,0.0004131460056620946,0.07725232027825824,27.08878517150879,-0.01933408790462121,0.05180322179231785 |
| 2026-02-25,26.75,26.760000228881836,26.731000900268555,26.731000900268555,26.666805267333984,2200,0.0,0.0,0.0,False,0.00383048616085202,0.0038231685295087273,0.08137872038282978,27.08878517150879,-0.015577660699920615,0.05181839545720837 |
| 2026-02-26,26.792999267578125,26.792999267578125,26.792999267578125,26.792999267578125,26.756681442260742,100,0.028,0.0,0.0,False,0.00337033904233186,0.0033646721789658772,0.08502333330368295,27.08878517150879,-0.012259823655633828,0.051797296698138894 |
| 2026-02-27,26.690000534057617,26.690000534057617,26.673999786376953,26.673999786376953,26.637842178344727,2600,0.0,0.0,0.0,False,-0.004441479941093007,-0.004451372616072333,0.08020422393319682,27.08878517150879,-0.016646851835878995,0.051946051381279154 |
| 2026-03-02,26.663999557495117,26.663999557495117,26.663999557495117,26.663999557495117,26.62785530090332,100,0.0,0.0,0.0,False,-0.00037491315454696306,-0.0003749834520545452,0.079799241160047,27.08878517150879,-0.017015523866690807,0.05182759548190269 |
| 2026-03-03,26.482999801635742,26.600000381469727,26.482999801635742,26.600000381469727,26.56394386291504,300,0.0,0.0,0.0,False,-0.0024001721981008473,-0.002403057228695791,0.07720753704188432,27.08878517150879,-0.019374855877470787,0.05179260732197178 |
| 2026-03-04,26.722000122070312,26.722000122070312,26.722000122070312,26.722000122070312,26.68577766418457,40600,0.0,0.0,0.0,False,0.00458643497736122,0.004575949333385986,0.08214807936765034,27.08878517150879,-0.01487728241678743,0.051875226836350354 |
| 2026-03-05,26.739999771118164,26.739999771118164,26.709999084472656,26.718000411987305,26.68178367614746,40300,0.0,0.0,0.0,False,-0.00014966729047094507,-0.0001496784917375196,0.08198611719672311,27.08878517150879,-0.015024723064709478,0.05175536999454401 |
| 2026-03-06,26.649999618530273,26.649999618530273,26.62299919128418,26.62299919128418,26.586910247802734,200,0.0,0.0,0.0,False,-0.0035557378583178645,-0.003562074519640131,0.07813885819763233,27.08878517150879,-0.018527036946415443,0.051810057535156925 |
| 2026-03-09,26.68600082397461,26.68600082397461,26.68600082397461,26.68600082397461,26.64982795715332,100,0.0,0.0,0.0,False,0.002366491960297923,0.002363696228048708,0.08069026513764177,27.08878517150879,-0.016204389070099467,0.05173419964105716 |
| 2026-03-10,26.790000915527344,26.790000915527344,26.69300079345703,26.69300079345703,26.656818389892578,100,0.0,0.0,0.0,False,0.000262306861811501,0.00026227246538143925,0.08097373760968019,27.08878517150879,-0.015946332730732427,0.05161331056060943 |
| 2026-03-11,26.64699935913086,26.64699935913086,26.64699935913086,26.64699935913086,26.610877990722656,100,0.0,0.0,0.0,False,-0.0017234014389106989,-0.001724888203611019,0.07911078591485898,27.08878517150879,-0.01764225223686966,0.05154264078277031 |
| 2026-03-12,26.472000122070312,26.472000122070312,26.472000122070312,26.472000122070312,26.43611717224121,100,0.0,0.0,0.0,False,-0.006567269916549656,-0.006588929314449265,0.07202397411389616,27.08878517150879,-0.024093660721043908,0.051961870221616746 |
| 2026-03-13,26.405000686645508,26.405000686645508,26.405000686645508,26.405000686645508,26.36920738220215,100,0.0,0.0,0.0,False,-0.0025309991479883776,-0.002534207541102129,0.06931068234879079,27.08878517150879,-0.02656367883427535,0.05193291913504747 |
| 2026-03-16,26.49799919128418,26.49799919128418,26.49799919128418,26.49799919128418,26.462080001831055,100,0.0,0.0,0.0,False,0.0035220102858151137,0.003515822532220043,0.07307680557075513,27.08878517150879,-0.023135226098543682,0.051927906978522564 |
| 2026-03-17,26.61199951171875,26.61199951171875,26.61199951171875,26.61199951171875,26.575925827026367,100,0.0,0.0,0.0,False,0.004302225115615732,0.00429299700328668,0.07769342355466624,27.08878517150879,-0.018932533933704532,0.05198357184149319 |
| 2026-03-18,26.493999481201172,26.493999481201172,26.493999481201172,26.493999481201172,26.458086013793945,100,0.0,0.0,0.0,False,-0.004434081205652141,-0.004443940900307585,0.07291484339982768,27.08878517150879,-0.02328266674646584,0.05211580733497007 |
| 2026-03-19,26.3799991607666,26.454999923706055,26.3799991607666,26.454999923706055,26.419139862060547,1000,0.0,0.0,0.0,False,-0.0014719942974368294,-0.001473078745374103,0.0713355188687077,27.08878517150879,-0.02472038909122276,0.052032955679416924 |
| 2026-03-20,26.207000732421875,26.207000732421875,26.207000732421875,26.207000732421875,26.171476364135742,100,0.0,0.0,0.0,False,-0.009374396714575295,-0.009418612921926563,0.06129239470041714,27.08878517150879,-0.033863047071518215,0.052927719848147876 |
| 2026-03-23,26.263999938964844,26.263999938964844,26.263999938964844,26.263999938964844,26.2283992767334,100,0.0,0.0,0.0,False,0.002174998147053797,0.0021726362626933457,0.06360070369237292,27.08878517150879,-0.031761700989098585,0.052847460957091336 |
| 2026-03-24,26.211999893188477,26.211999893188477,26.211999893188477,26.211999893188477,26.176467895507812,100,0.0,0.0,0.0,False,-0.0019799676174540037,-0.0019819303445223653,0.061494808741160645,27.08878517150879,-0.03367878146711889,0.05278361993046743 |
| 2026-03-25,26.229999542236328,26.23699951171875,26.229999542236328,26.23699951171875,26.201435089111328,200,0.0,0.0,0.0,False,0.0009538029998232833,0.0009533484187729303,0.06250726567403486,27.08878517150879,-0.03275710139008925,0.052671130819750646 |
| 2026-03-26,26.200000762939453,26.200000762939453,26.118000030517578,26.118000030517578,26.082595825195312,2100,0.0,0.0,0.0,False,-0.0045356013329743705,-0.004545918380529634,0.05768815630354873,27.08878517150879,-0.03714412957033442,0.052798203261350984 |
| 2026-03-27,25.81999969482422,25.81999969482422,25.81999969482422,25.81999969482422,25.78499984741211,100,0.0,0.0,0.0,False,-0.011409753069735906,-0.011475343694798926,0.04562019561534103,27.08878517150879,-0.04813007729368257,0.054089716651403136 |
| 2026-03-30,25.799999237060547,25.81999969482422,25.770000457763672,25.801000595092773,25.801000595092773,1300,0.035,0.0,0.0,False,0.0006205448041634032,0.0006203523458516371,0.04626904979485835,27.08878517150879,-0.04753939935890783,0.05397275901386257 |
| 2026-03-31,25.889999389648438,26.040000915527344,25.889999389648438,26.017000198364258,26.017000198364258,1500,0.0,0.0,0.0,False,0.008371752966532808,0.008336904204397654,0.055028155816269964,27.08878517150879,-0.03956563449998507,0.054529295292251194 |
| 2026-04-01,26.118999481201172,26.118999481201172,26.118999481201172,26.118999481201172,26.118999481201172,100,0.0,0.0,0.0,False,0.003920485915333449,0.003912820837781444,0.05916437884142778,27.08878517150879,-0.035800265097440054,0.054546338784354255 |
| 2026-04-02,26.104000091552734,26.104000091552734,26.104000091552734,26.104000091552734,26.104000091552734,100,0.0,0.0,0.0,False,-0.0005742712181312504,-0.0005744361750035832,0.05855613122338932,27.08878517150879,-0.03635397725372436,0.054435002358816945 |
| 2026-04-06,26.170000076293945,26.209999084472656,26.170000076293945,26.17099952697754,26.17099952697754,5800,0.0,0.0,0.0,False,0.0025666348141979434,0.002563346632236323,0.06127305824257001,27.08878517150879,-0.0338806498231804,0.054370909364761 |
| 2026-04-07,26.159000396728516,26.159000396728516,26.159000396728516,26.159000396728516,26.159000396728516,100,0.0,0.0,0.0,False,-0.0004584895673034328,-0.00045859470578292136,0.060786475617305546,27.08878517150879,-0.034323605466006435,0.05425924711576356 |
| 2026-04-08,26.39699935913086,26.39699935913086,26.39699935913086,26.39699935913086,26.39699935913086,100,0.0,0.0,0.0,False,0.00909816731499058,0.009057028328724945,0.07043768845795095,27.08878517150879,-0.025537720056399205,0.05491161732340415 |
| 2026-04-09,26.354999542236328,26.354999542236328,26.354999542236328,26.354999542236328,26.354999542236328,100,0.0,0.0,0.0,False,-0.0015910829986062192,-0.0015923501153974624,0.06873453325077827,27.08878517150879,-0.02708817042280054,0.054829333424423685 |
| 2026-04-10,26.360000610351562,26.3700008392334,26.268999099731445,26.268999099731445,26.268999099731445,5700,0.0,0.0,0.0,False,-0.003263154771338872,-0.003268490471508627,0.06524708705930626,27.08878517150879,-0.030262932301577394,0.05483542334780454 |
| 2026-04-13,26.457000732421875,26.457000732421875,26.457000732421875,26.457000732421875,26.457000732421875,100,0.0,0.0,0.0,False,0.007156787054454217,0.007131298791112755,0.07287083362176738,27.08878517150879,-0.023322730609248832,0.0551762175776317 |
| 2026-04-14,26.6299991607666,26.659000396728516,26.6299991607666,26.659000396728516,26.659000396728516,1900,0.0,0.0,0.0,False,0.007635017527103827,0.007606018293686912,0.0810622212407881,27.08878517150879,-0.015865782539126516,0.05557272382439744 |
| 2026-04-15,26.84600067138672,26.84600067138672,26.84600067138672,26.84600067138672,26.84600067138672,100,0.0,0.0,0.0,False,0.00701452687180093,0.0069900395229400445,0.08864536124177036,27.08878517150879,-0.008962546625288503,0.0558774625456592 |
| 2026-04-16,26.969999313354492,26.969999313354492,26.966999053955078,26.966999053955078,26.966999053955078,400,0.0,0.0,0.0,False,0.004507128791713111,0.0044970021035312235,0.09355202609338797,27.08878517150879,-0.004495813185517172,0.05592194471011613 |
| 2026-04-17,27.176000595092773,27.176000595092773,27.176000595092773,27.176000595092773,27.176000595092773,100,0.0,0.0,0.0,False,0.007750270644484081,0.007720391578221952,0.10202735025943555,27.176000595092773,0.0,0.05631069401871096 |
| 2026-04-20,26.979999542236328,27.25,26.979999542236328,27.236000061035156,27.236000061035156,2300,0.0,0.0,0.0,False,0.002207810738465321,0.0022053771056790225,0.1044604180774209,27.236000061035156,0.0,0.0562241180268057 |
| 2026-04-21,27.165000915527344,27.165000915527344,27.165000915527344,27.165000915527344,27.165000915527344,100,0.0,0.0,0.0,False,-0.0026068125036240453,-0.00261021615574727,0.10158129684981887,27.236000061035156,-0.0026068125036240453,0.05619230020377759 |
| 2026-04-22,27.260000228881836,27.260000228881836,27.242000579833984,27.242000579833984,27.242000579833984,100,0.0,0.0,0.0,False,0.0028345172726509382,0.0028305076037632164,0.1047037480629689,27.242000579833984,0.0,0.05613123757618875 |
| 2026-04-23,27.150999069213867,27.150999069213867,27.150999069213867,27.150999069213867,27.150999069213867,100,0.0,0.0,0.0,False,-0.0033404855988249382,-0.0033460774773755573,0.10101350110159668,27.242000579833984,-0.0033404855988249382,0.05614522306123877 |
| 2026-04-24,27.18600082397461,27.18600082397461,27.18600082397461,27.18600082397461,27.18600082397461,100,0.0,0.0,0.0,False,0.0012891516320086005,0.0012883213895058278,0.10243287445340532,27.242000579833984,-0.002055640359277744,0.056038228587963576 |
|
|
