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
2025-12-11,20.030000686645508,20.030000686645508,20.020000457763672,20.020000457763672,19.728857040405273,50000,0.0,0.0,False,,,0.0,19.728857040405273,0.0,
2025-12-12,20.014999389648438,20.014999389648438,20.014999389648438,20.014999389648438,19.72393035888672,100,0.0,0.0,False,-0.0002497195609691971,-0.0002497507460905604,-0.0002497195609691971,19.728857040405273,-0.0002497195609691971,
2025-12-15,20.014999389648438,20.014999389648438,20.014999389648438,20.014999389648438,19.72393035888672,100,0.0,0.0,False,0.0,0.0,-0.0002497195609691971,19.728857040405273,-0.0002497195609691971,
2025-12-16,20.030000686645508,20.030000686645508,20.014999389648438,20.014999389648438,19.72393035888672,300,0.0,0.0,False,0.0,0.0,-0.0002497195609691971,19.728857040405273,-0.0002497195609691971,
2025-12-17,20.030000686645508,20.030000686645508,20.014999389648438,20.014999389648438,19.72393035888672,100,0.0,0.0,False,0.0,0.0,-0.0002497195609691971,19.728857040405273,-0.0002497195609691971,
2025-12-18,20.040000915527344,20.040000915527344,20.030000686645508,20.030000686645508,19.738712310791016,300,0.0,0.0,False,0.0007494425114737968,0.0007491618196676211,0.0004995358000496886,19.738712310791016,0.0,
2025-12-19,20.024999618530273,20.024999618530273,20.024999618530273,20.024999618530273,19.73378562927246,0,0.0,0.0,False,-0.0002495948793914682,-0.00024962603337740216,0.00024981623908049144,19.738712310791016,-0.0002495948793914682,
2025-12-22,20.040000915527344,20.049999237060547,20.040000915527344,20.040000915527344,19.748567581176758,2200,0.0,0.0,False,0.0007490682316102504,0.0007487878200253157,0.000999071600099155,19.748567581176758,0.0,
2025-12-23,20.040000915527344,20.040000915527344,20.040000915527344,20.040000915527344,19.748567581176758,100,0.0,0.0,False,0.0,0.0,0.000999071600099155,19.748567581176758,0.0,
2025-12-24,20.040000915527344,20.040000915527344,20.040000915527344,20.040000915527344,19.748567581176758,0,0.0,0.0,False,0.0,0.0,0.000999071600099155,19.748567581176758,0.0,
2025-12-26,20.059999465942383,20.06999969482422,20.05500030517578,20.05500030517578,19.763349533081055,800,0.0,0.0,False,0.0007485075483846249,0.000748227556318369,0.0017483269611178187,19.763349533081055,0.0,
2025-12-29,20.045000076293945,20.045000076293945,20.045000076293945,20.045000076293945,19.758419036865234,0,0.005,0.0,False,-0.00024947675026276706,-0.0002495078747638951,0.001498414043926477,19.763349533081055,-0.00024947675026276706,
2025-12-30,20.045000076293945,20.045000076293945,20.045000076293945,20.045000076293945,19.758419036865234,100,0.0,0.0,False,0.0,0.0,0.001498414043926477,19.763349533081055,-0.00024947675026276706,
2025-12-31,20.05500030517578,20.05500030517578,20.05500030517578,20.05500030517578,19.76827621459961,100,0.0,0.0,False,0.0004988849419573782,0.0004987605402377658,0.001998046522087238,19.76827621459961,0.0,
2026-01-02,20.065000534057617,20.065000534057617,20.065000534057617,20.065000534057617,19.778135299682617,100,0.0,0.0,False,0.0004987326652046153,0.0004986083394041186,0.002497775678359071,19.778135299682617,0.0,
2026-01-05,20.065000534057617,20.065000534057617,20.065000534057617,20.065000534057617,19.778135299682617,100,0.0,0.0,False,0.0,0.0,0.002497775678359071,19.778135299682617,0.0,
2026-01-06,20.075000762939453,20.075000762939453,20.075000762939453,20.075000762939453,19.787992477416992,100,0.0,0.0,False,0.0004983876176907209,0.0004982634638314385,0.00299740815651961,19.787992477416992,0.0,
2026-01-07,20.075000762939453,20.075000762939453,20.075000762939453,20.075000762939453,19.787992477416992,100,0.0,0.0,False,0.0,0.0,0.00299740815651961,19.787992477416992,0.0,
2026-01-08,20.084999084472656,20.084999084472656,20.084999084472656,20.084999084472656,19.797847747802734,0,0.0,0.0,False,0.0004980429620129456,0.0004979189797808843,0.0034969439565692984,19.797847747802734,0.0,
2026-01-09,20.094999313354492,20.094999313354492,20.094999313354492,20.094999313354492,19.80770492553711,0,0.0,0.0,False,0.0004978913799087437,0.0004977674731220246,0.003996576434730059,19.80770492553711,0.0,
2026-01-12,20.09000015258789,20.09000015258789,20.079999923706055,20.084999084472656,19.797847747802734,1300,0.0,0.0,False,-0.0004976436074461965,-0.0004977674731218917,0.0034969439565695204,19.80770492553711,-0.0004976436074461965,0.006038953257441636
2026-01-13,20.104999542236328,20.104999542236328,20.104999542236328,20.104999542236328,19.817562103271484,100,0.0,0.0,False,0.0009957827598172653,0.0009952872970531302,0.00449620891289082,19.817562103271484,0.0,0.006537360835853528
2026-01-14,20.100000381469727,20.100000381469727,20.094999313354492,20.094999313354492,19.80770492553711,200,0.0,0.0,False,-0.0004973960814659284,-0.0004975198239312367,0.003996576434730059,19.817562103271484,-0.0004973960814659284,0.006818690173995847
2026-01-15,20.094999313354492,20.094999313354492,20.094999313354492,20.094999313354492,19.80770492553711,0,0.0,0.0,False,0.0,0.0,0.003996576434730059,19.817562103271484,-0.0004973960814659284,0.006688923859435995
2026-01-16,20.094999313354492,20.094999313354492,20.094999313354492,20.094999313354492,19.80770492553711,100,0.0,0.0,False,0.0,0.0,0.003996576434730059,19.817562103271484,-0.0004973960814659284,0.006566014736886565
2026-01-20,20.094999313354492,20.094999313354492,20.094999313354492,20.094999313354492,19.80770492553711,100,0.0,0.0,False,0.0,0.0,0.003996576434730059,19.817562103271484,-0.0004973960814659284,0.0064494125394698645
2026-01-21,20.114999771118164,20.114999771118164,20.114999771118164,20.114999771118164,19.827421188354492,0,0.0,0.0,False,0.000995383508160197,0.000994888442488939,0.004995938069162431,19.827421188354492,0.0,0.0068338088089947326
2026-01-22,20.1299991607666,20.149999618530273,20.1299991607666,20.135000228881836,19.847135543823242,17500,0.0,0.0,False,0.0009942975075512006,0.000993803521203585,0.005995203025483731,19.847135543823242,0.0,0.007135526074679388
2026-01-23,20.145000457763672,20.145000457763672,20.145000457763672,20.145000457763672,19.856990814208984,100,0.0,0.0,False,0.0004965588290553047,0.0004964355845170363,0.006494738825533419,19.856990814208984,0.0,0.00705059317294591
2026-01-26,20.145000457763672,20.145000457763672,20.145000457763672,20.145000457763672,19.856990814208984,100,0.0,0.0,False,0.0,0.0,0.006494738825533419,19.856990814208984,0.0,0.006957045174902553
2026-01-27,20.155000686645508,20.155000686645508,20.155000686645508,20.155000686645508,19.86684799194336,100,0.0,0.0,False,0.0004964084350242981,0.0004962852651171513,0.006994371303693958,19.86684799194336,0.0,0.0068817009003304406
2026-01-28,20.170000076293945,20.170000076293945,20.170000076293945,20.170000076293945,19.881633758544922,100,0.0,0.0,False,0.0007442432039324043,0.0007439663922940436,0.007743820020934988,19.881633758544922,0.0,0.0069215932845286725
2026-01-29,20.170000076293945,20.170000076293945,20.170000076293945,20.170000076293945,19.881633758544922,100,0.0,0.0,False,0.0,0.0,0.007743820020934988,19.881633758544922,0.0,0.006844788224713292
2026-01-30,20.18000030517578,20.18000030517578,20.18000030517578,20.18000030517578,19.891490936279297,100,0.0,0.0,False,0.0004957931452760356,0.0004956702804632615,0.00824345249909575,19.891490936279297,0.0,0.006773630652338938
2026-02-02,20.059999465942383,20.059999465942383,20.045000076293945,20.045000076293945,19.890499114990234,6200,0.134,0.0,False,-4.986158615460923e-05,-4.9862829284819286e-05,0.008193179881324175,19.891490936279297,-4.986158615460923e-05,0.006719617184409193
2026-02-03,20.045000076293945,20.045000076293945,20.045000076293945,20.045000076293945,19.890499114990234,200,0.0,0.0,False,0.0,0.0,0.008193179881324175,19.891490936279297,-4.986158615460923e-05,0.006651339542016004
2026-02-04,20.045000076293945,20.045000076293945,20.045000076293945,20.045000076293945,19.890499114990234,100,0.0,0.0,False,0.0,0.0,0.008193179881324175,19.891490936279297,-4.986158615460923e-05,0.006584614336235287
2026-02-05,20.05500030517578,20.05500030517578,20.05500030517578,20.05500030517578,19.900421142578125,100,0.0,0.0,False,0.0004988325094574808,0.0004987081338812367,0.008696099415262282,19.900421142578125,0.0,0.00653122516316703
2026-02-06,20.079999923706055,20.079999923706055,20.065000534057617,20.065000534057617,19.91034507751465,22100,0.0,0.0,False,0.0004986796442860708,0.0004985553449142524,0.00919911562731146,19.91034507751465,0.0,0.006478283506174276
2026-02-09,20.079999923706055,20.079999923706055,20.065000534057617,20.065000534057617,19.91034507751465,400,0.0,0.0,False,0.0,0.0,0.00919911562731146,19.91034507751465,0.0,0.006421782510569944
2026-02-10,20.06999969482422,20.06999969482422,20.059999465942383,20.059999465942383,19.90538215637207,18800,0.0,0.0,False,-0.00024926344185682847,-0.0002492945131519509,0.008947559182231224,19.91034507751465,-0.00024926344185682847,0.0064543555277254624
2026-02-11,20.079999923706055,20.079999923706055,20.079999923706055,20.079999923706055,19.925228118896484,100,0.0,0.0,False,0.0009970148961979675,0.0009965182069566472,0.00995349492821851,19.925228118896484,0.0,0.006655930635886958
2026-02-12,20.079999923706055,20.079999923706055,20.079999923706055,20.079999923706055,19.925228118896484,100,0.0,0.0,False,0.0,0.0,0.00995349492821851,19.925228118896484,0.0,0.006600860090761204
2026-02-13,20.094999313354492,20.094999313354492,20.094999313354492,20.094999313354492,19.94011116027832,100,0.0,0.0,False,0.0007469445917018813,0.000746665767425896,0.010707874229125558,19.94011116027832,0.0,0.006638096694730194
2026-02-17,20.084999084472656,20.084999084472656,20.084999084472656,20.084999084472656,19.93018913269043,100,0.0,0.0,False,-0.0004975913879384786,-0.0004977152276158958,0.010204954695187451,19.94011116027832,-0.0004975913879384786,0.006798661906926742
2026-02-18,20.097999572753906,20.097999572753906,20.073999404907227,20.084999084472656,19.93018913269043,2200,0.0,0.0,False,0.0,0.0,0.010204954695187451,19.94011116027832,-0.0004975913879384786,0.0067431296616579615
2026-02-19,20.094999313354492,20.094999313354492,20.094999313354492,20.094999313354492,19.94011116027832,100,0.0,0.0,False,0.0004978391083914069,0.0004977152276159095,0.010707874229125558,19.94011116027832,0.0,0.006698130594963234
2026-02-20,20.09000015258789,20.094999313354492,20.09000015258789,20.094999313354492,19.94011116027832,100,0.0,0.0,False,0.0,0.0,0.010707874229125558,19.94011116027832,0.0,0.006646605310539354
2026-02-23,20.104999542236328,20.104999542236328,20.104999542236328,20.104999542236328,19.950035095214844,100,0.0,0.0,False,0.0004976870418000878,0.0004975632366800661,0.011210890441174737,19.950035095214844,0.0,0.006604761058750474
2026-02-24,20.100000381469727,20.100000381469727,20.100000381469727,20.100000381469727,19.94507598876953,100,0.0,0.0,False,-0.0002485763268909036,-0.0002486072271068631,0.010959527352316867,19.950035095214844,-0.0002485763268909036,0.006625983840207796
2026-02-25,20.100000381469727,20.100000381469727,20.100000381469727,20.100000381469727,19.94507598876953,100,0.0,0.0,False,0.0,0.0,0.010959527352316867,19.950035095214844,-0.0002485763268909036,0.006577028842984085
2026-02-26,20.104999542236328,20.104999542236328,20.104999542236328,20.104999542236328,19.950035095214844,100,0.0,0.0,False,0.00024863813244446753,0.000248607227106739,0.011210890441174737,19.950035095214844,0.0,0.006511280093541288
2026-02-27,20.104999542236328,20.104999542236328,20.104999542236328,20.104999542236328,19.950035095214844,100,0.0,0.0,False,0.0,0.0,0.011210890441174737,19.950035095214844,0.0,0.006465079982537444
2026-03-02,20.030000686645508,20.030000686645508,20.030000686645508,20.030000686645508,19.94904136657715,100,0.074,0.0,False,-4.981087165778497e-05,-4.98121122604498e-05,0.01116052114529209,19.950035095214844,-4.981087165778497e-05,0.006428501253854733
2026-03-03,20.020000457763672,20.020000457763672,19.979999542236328,19.979999542236328,19.899242401123047,17100,0.0,0.0,False,-0.0024963086966943715,-0.0024994296702732064,0.008636352342603182,19.950035095214844,-0.0025459952250399542,0.008643652859592297
2026-03-04,19.950000762939453,19.950000762939453,19.950000762939453,19.950000762939453,19.86936378479004,100,0.0,0.0,False,-0.0015014951690482947,-0.001502623542559324,0.007121889732234266,19.950035095214844,-0.004043667594557432,0.00927192029042723
2026-03-05,19.950000762939453,19.950000762939453,19.950000762939453,19.950000762939453,19.86936378479004,100,0.0,0.0,False,0.0,0.0,0.007121889732234266,19.950035095214844,-0.004043667594557432,0.009191331015358255
2026-03-06,19.979999542236328,19.979999542236328,19.920000076293945,19.920000076293945,19.83948516845703,5500,0.0,0.0,False,-0.0015037530469838023,-0.0015048848183423392,0.005607427121865349,19.950035095214844,-0.0055413399640750205,0.009732814247441123
2026-03-09,19.969999313354492,19.979999542236328,19.959999084472656,19.959999084472656,19.879322052001953,106700,0.0,0.0,False,0.002007959541624471,0.0020059462854382405,0.0076266461502831895,19.950035095214844,-0.003544507208904646,0.010436026729065604
2026-03-10,19.969999313354492,19.975000381469727,19.969999313354492,19.975000381469727,19.894262313842773,50000,0.0,0.0,False,0.00075154785468734,0.0007512655840161551,0.008383925794523295,19.950035095214844,-0.002795623221006127,0.010424801485226046
2026-03-11,19.989999771118164,19.989999771118164,19.975000381469727,19.975000381469727,19.894262313842773,25000,0.0,0.0,False,0.0,0.0,0.008383925794523295,19.950035095214844,-0.002795623221006127,0.010340158551103379
2026-03-12,19.96500015258789,19.96500015258789,19.96500015258789,19.96500015258789,19.88430404663086,100,0.0,0.0,False,-0.0005005597621473568,-0.0005006850840075626,0.007879169376474371,19.950035095214844,-0.003294783606658913,0.010335793794743496
2026-03-13,19.9950008392334,19.9950008392334,19.9950008392334,19.9950008392334,19.914182662963867,100,0.0,0.0,False,0.0015026231877635077,0.0015014953791808341,0.009393631986843287,19.950035095214844,-0.0017971112371414355,0.010618277090581706
2026-03-16,20.0049991607666,20.0049991607666,20.0049991607666,20.0049991607666,19.92414093017578,100,0.0,0.0,False,0.0005000590473860367,0.0004999340595264045,0.009898388404892211,19.950035095214844,-0.0012979508514886495,0.010555404672553836
2026-03-17,20.0,20.0,20.0,20.0,19.91916275024414,100,0.0,0.0,False,-0.00024985669139199196,-0.0002498879107754648,0.009646058534923174,19.950035095214844,-0.0015474832411752626,0.010502307949804683
2026-03-18,19.9950008392334,19.9950008392334,19.9950008392334,19.9950008392334,19.914182662963867,100,0.0,0.0,False,-0.0002500148898182397,-0.0002500461487510461,0.009393631986843065,19.950035095214844,-0.0017971112371414355,0.010449694149564101
2026-03-19,19.9950008392334,19.9950008392334,19.9950008392334,19.9950008392334,19.914182662963867,100,0.0,0.0,False,0.0,0.0,0.009393631986843065,19.950035095214844,-0.0017971112371414355,0.010372820964135117
2026-03-20,19.9950008392334,19.9950008392334,19.9950008392334,19.9950008392334,19.914182662963867,100,0.0,0.0,False,0.0,0.0,0.009393631986843065,19.950035095214844,-0.0017971112371414355,0.010297616122068535
2026-03-23,20.024999618530273,20.024999618530273,20.024999618530273,20.024999618530273,19.944061279296875,100,0.0,0.0,False,0.0015003686989663034,0.00149924427041431,0.010908094597211981,19.950035095214844,-0.0002994388676239579,0.010550766487372876
2026-03-24,20.024999618530273,20.024999618530273,20.024999618530273,20.024999618530273,19.944061279296875,100,0.0,0.0,False,0.0,0.0,0.010908094597211981,19.950035095214844,-0.0002994388676239579,0.010477350188865173
2026-03-25,20.024999618530273,20.024999618530273,20.024999618530273,20.024999618530273,19.944061279296875,100,0.0,0.0,False,0.0,0.0,0.010908094597211981,19.950035095214844,-0.0002994388676239579,0.010405440082673904
2026-03-26,20.024999618530273,20.024999618530273,20.024999618530273,20.024999618530273,19.944061279296875,100,0.0,0.0,False,0.0,0.0,0.010908094597211981,19.950035095214844,-0.0002994388676239579,0.010334985561094098
2026-03-27,20.049999237060547,20.049999237060547,20.014999389648438,20.014999389648438,19.934101104736328,400,0.0,0.0,False,-0.0004994055333598091,-0.0004995302778369679,0.010403241501051985,19.950035095214844,-0.0007986948595563037,0.010334280709663269
2026-03-30,20.024999618530273,20.024999618530273,20.024999618530273,20.024999618530273,19.944061279296875,100,0.0,0.0,False,0.0004996550638634023,0.0004995302778368966,0.010908094597211981,19.950035095214844,-0.0002994388676239579,0.010283521077750038
2026-03-31,20.040000915527344,20.040000915527344,20.040000915527344,20.040000915527344,19.959001541137695,100,0.0,0.0,False,0.0007491083000397136,0.0007488278584624554,0.011665374241452087,19.959001541137695,0.0,0.010272741995555425
2026-04-01,20.020000457763672,20.020000457763672,19.975000381469727,19.975000381469727,19.975000381469727,200,0.081,0.0,False,0.0008015852045031302,0.0008012641066631524,0.012476310237352184,19.975000381469727,0.0,0.010271291793218638
2026-04-02,19.985000610351562,19.985000610351562,19.985000610351562,19.985000610351562,19.985000610351562,100,0.0,0.0,False,0.0005006372310818463,0.0005005119540737528,0.012983193573845364,19.985000610351562,0.0,0.010220817107085476
2026-04-06,19.985000610351562,19.985000610351562,19.985000610351562,19.985000610351562,19.985000610351562,100,0.0,0.0,False,0.0,0.0,0.012983193573845364,19.985000610351562,0.0,0.01015800614459228
2026-04-07,19.985000610351562,19.985000610351562,19.985000610351562,19.985000610351562,19.985000610351562,100,0.0,0.0,False,0.0,0.0,0.012983193573845364,19.985000610351562,0.0,0.01009633250912881
2026-04-08,19.9950008392334,19.9950008392334,19.9950008392334,19.9950008392334,19.9950008392334,100,0.0,0.0,False,0.000500386718860435,0.000500261567173983,0.013490076910338544,19.9950008392334,0.0,0.010049208994656106
2026-04-09,19.9950008392334,19.9950008392334,19.9950008392334,19.9950008392334,19.9950008392334,100,0.0,0.0,False,0.0,0.0,0.013490076910338544,19.9950008392334,0.0,0.00998995216697617
2026-04-10,20.0049991607666,20.0049991607666,20.0049991607666,20.0049991607666,20.0049991607666,100,0.0,0.0,False,0.0005000410659441457,0.0004999160870716405,0.013996863568720652,20.0049991607666,0.0,0.009944609689558228
2026-04-13,20.014999389648438,20.014999389648438,20.014999389648438,20.014999389648438,20.014999389648438,100,0.0,0.0,False,0.0004998864934444569,0.0004997615918139847,0.01450374690521361,20.014999389648438,0.0,0.009899752955875257
2026-04-14,20.010000228881836,20.010000228881836,20.010000228881836,20.010000228881836,20.010000228881836,100,0.0,0.0,False,-0.0002497707179139885,-0.00024980191581474166,0.014250353576022556,20.014999389648438,-0.0002497707179139885,0.009867108646665656
2026-04-15,20.014999389648438,20.014999389648438,20.014999389648438,20.014999389648438,20.014999389648438,100,0.0,0.0,False,0.0002498331189115799,0.0002498019158148638,0.01450374690521361,20.014999389648438,0.0,0.009808446180692687
2026-04-16,20.014999389648438,20.014999389648438,20.014999389648438,20.014999389648438,20.014999389648438,100,0.0,0.0,False,0.0,0.0,0.01450374690521361,20.014999389648438,0.0,0.00975436513629338
2026-04-17,20.024999618530273,20.024999618530273,20.024999618530273,20.024999618530273,20.024999618530273,100,0.0,0.0,False,0.0004996367317906536,0.0004995119549191185,0.01501063024170679,20.024999618530273,0.0,0.009713259685288968
2026-04-20,20.03499984741211,20.03499984741211,20.03499984741211,20.03499984741211,20.03499984741211,100,0.0,0.0,False,0.0004993872195924176,0.0004992625672929884,0.01551751357819997,20.03499984741211,0.0,0.009672542330462046
2026-04-21,20.045000076293945,20.045000076293945,20.045000076293945,20.045000076293945,20.045000076293945,100,0.0,0.0,False,0.0004991379564760479,0.0004990134285622662,0.01602439691469293,20.045000076293945,0.0,0.009632212058199327
2026-04-22,20.045000076293945,20.045000076293945,20.045000076293945,20.045000076293945,20.045000076293945,100,0.0,0.0,False,0.0,0.0,0.01602439691469293,20.045000076293945,0.0,0.009582160743301683
2026-04-23,20.045000076293945,20.045000076293945,20.045000076293945,20.045000076293945,20.045000076293945,100,0.0,0.0,False,0.0,0.0,0.01602439691469293,20.045000076293945,0.0,0.009532873459490445
2026-04-24,20.05500030517578,20.05500030517578,20.05500030517578,20.05500030517578,20.05500030517578,100,0.0,0.0,False,0.0004988889420689535,0.0004987645383547327,0.016531280251185887,20.05500030517578,0.0,0.009494902548991517