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
2025-09-09,19.84000015258789,20.170000076293945,19.81999969482422,20.170000076293945,18.47295570373535,253000,0.0,0.0,False,,,0.0,18.47295570373535,0.0,
2025-09-10,20.719999313354492,20.719999313354492,19.969999313354492,20.030000686645508,18.344738006591797,275300,0.0,0.0,False,-0.0069408328152721355,-0.006965032437386424,-0.0069408328152721355,18.47295570373535,-0.0069408328152721355,
2025-09-11,20.049999237060547,20.24799919128418,20.01300048828125,20.198999404907227,18.499515533447266,119400,0.0,0.0,False,0.008437162024328426,0.008401768116226255,0.0014377682780100098,18.499515533447266,0.0,
2025-09-12,20.399999618530273,20.399999618530273,20.06999969482422,20.1299991607666,18.436321258544922,66500,0.0,0.0,False,-0.0034159962074730155,-0.003421844043773454,-0.0019831393404479147,18.499515533447266,-0.0034159962074730155,
2025-09-15,20.34000015258789,20.399999618530273,20.229999542236328,20.399999618530273,18.683605194091797,482500,0.0,0.0,False,0.013412867571520604,0.013323711405072748,0.01140312864572346,18.683605194091797,0.0,
2025-09-16,20.549999237060547,20.549999237060547,20.378999710083008,20.399999618530273,18.683605194091797,309500,0.0,0.0,False,0.0,0.0,0.01140312864572346,18.683605194091797,0.0,
2025-09-17,20.489999771118164,20.489999771118164,20.108999252319336,20.215999603271484,18.515087127685547,202500,0.0,0.0,False,-0.00901956901013623,-0.00906049157783096,0.0022807083298357345,18.683605194091797,-0.00901956901013623,
2025-09-18,20.3799991607666,20.399999618530273,20.22100067138672,20.356000900268555,18.643308639526367,129000,0.0,0.0,False,0.006925244853376311,0.006901375482697543,0.009221747646835254,18.683605194091797,-0.0021567868806269264,
2025-09-19,20.450000762939453,20.56100082397461,20.347999572753906,20.559999465942383,18.83014488220215,104400,0.0,0.0,False,0.010021624717388544,0.009971741235240004,0.019335789258378755,18.83014488220215,0.0,
2025-09-22,20.6200008392334,20.670000076293945,20.5,20.600000381469727,18.866777420043945,119900,0.0,0.0,False,0.001945419861130393,0.0019435299825869034,0.021318825347963033,18.866777420043945,0.0,
2025-09-23,20.690000534057617,20.690000534057617,20.410999298095703,20.420000076293945,18.701921463012695,132300,0.0,0.0,False,-0.008737896958285418,-0.008776296229470886,0.012394646690515376,18.866777420043945,-0.008737896958285418,
2025-09-24,20.420000076293945,20.424999237060547,20.18000030517578,20.260000228881836,18.55538558959961,87200,0.0,0.0,False,-0.00783533786637347,-0.00786619541802998,0.004462192579587354,18.866777420043945,-0.016504770449749184,
2025-09-25,19.989999771118164,20.190000534057617,19.989999771118164,20.14699935913086,18.45189094543457,117900,0.0,0.0,False,-0.005577606763561338,-0.005593219694422963,-0.00114030253948616,18.866777420043945,-0.02199032009401891,
2025-09-26,20.299999237060547,20.299999237060547,20.1200008392334,20.280000686645508,18.573701858520508,48300,0.0,0.0,False,0.00660154091773868,0.00657984617331475,0.005453710624379493,18.866777420043945,-0.015533949174175166,
2025-09-29,20.200000762939453,20.200000762939453,20.030000686645508,20.1200008392334,18.659021377563477,141900,0.252,0.0,False,0.004593565660354848,0.004583047436085987,0.010072328262580088,18.866777420043945,-0.011011739729316461,
2025-09-30,20.139999389648438,20.139999389648438,19.799999237060547,19.969999313354492,18.519912719726562,136500,0.0,0.0,False,-0.007455302988407797,-0.0074832326624414,0.0025419330151761343,18.866777420043945,-0.01838494686161274,
2025-10-01,20.040000915527344,20.049999237060547,19.899999618530273,19.989999771118164,18.538461685180664,113300,0.0,0.0,False,0.001001568729551483,0.0010010674942446294,0.003546047665348162,18.866777420043945,-0.017401791919932297,
2025-10-02,20.079999923706055,20.079999923706055,19.899999618530273,20.079999923706055,18.621925354003906,110300,0.0,0.0,False,0.004502189568941439,0.004492085030497722,0.008064202213099447,18.866777420043945,-0.012977948517053584,
2025-10-03,20.100000381469727,20.209999084472656,20.054000854492188,20.100000381469727,18.640472412109375,78800,0.0,0.0,False,0.0009959796182665848,0.000995483959649869,0.009068213612407838,18.866777420043945,-0.011994894670996903,
2025-10-06,20.200000762939453,20.299999237060547,20.079999923706055,20.268999099731445,18.79720115661621,112100,0.0,0.0,False,0.008407981355935013,0.008372831171323739,0.01755244033932768,18.866777420043945,-0.003687766165822115,
2025-10-07,20.3799991607666,20.3799991607666,20.049999237060547,20.100000381469727,18.640472412109375,85100,0.0,0.0,False,-0.008337876644559428,-0.008372831171323696,0.009068213612407838,18.866777420043945,-0.011994894670996903,0.11467662146133573
2025-10-08,20.15999984741211,20.190000534057617,20.020999908447266,20.170000076293945,18.70539093017578,54900,0.0,0.0,False,0.003482664850501971,0.003476614416956922,0.012582460011714591,18.866777420043945,-0.008554004018550998,0.11225709103305354
2025-10-09,20.299999237060547,20.299999237060547,19.950000762939453,20.0,18.5477352142334,64000,0.0,0.0,False,-0.008428357179536383,-0.008464076627691854,0.0040480533650022466,18.866777420043945,-0.016910264996903956,0.1137508970379738
2025-10-10,19.989999771118164,20.09000015258789,19.5,19.530000686645508,18.11186408996582,104400,0.0,0.0,False,-0.023499964779155058,-0.023780492596950475,-0.01954704052565448,18.866777420043945,-0.0400128391442256,0.13604960689980025
2025-10-13,19.899999618530273,19.899999618530273,19.700000762939453,19.8700008392334,18.427173614501953,74700,0.0,0.0,False,0.017409004560210883,0.017259203927820512,-0.002478330483093316,18.866777420043945,-0.023300418283143554,0.1455845577245247
2025-10-14,19.799999237060547,20.040000915527344,19.649999618530273,19.927000045776367,18.48003578186035,26000,0.0,0.0,False,0.002868707294145123,0.0028646004058076277,0.0003832672063177611,18.866777420043945,-0.02049855306888404,0.14282289951809599
2025-10-15,20.09000015258789,20.15999984741211,19.93600082397461,20.040000915527344,18.58483123779297,25600,0.0,0.0,False,0.005670738799947728,0.005654720688499468,0.006056179414483109,18.866777420043945,-0.014944056209166834,0.14102548145279192
2025-10-16,20.05500030517578,20.05500030517578,19.719999313354492,19.799999237060547,18.362255096435547,39700,0.0,0.0,False,-0.011976226122775047,-0.012048518894999449,-0.005992576882399847,18.866777420043945,-0.02674130893558946,0.14325865694257747
2025-10-17,19.735000610351562,19.850000381469727,19.700000762939453,19.850000381469727,18.408626556396484,35500,0.0,0.0,False,0.002525368464679323,0.0025221850800911196,-0.003482341882401485,18.866777420043945,-0.024283472129200234,0.14081534485634345
2025-10-20,19.889999389648438,20.02899932861328,19.889999389648438,20.010000228881836,18.5570068359375,45600,0.0,0.0,False,0.008060366648562356,0.008028055404166193,0.004549955813793138,18.866777420043945,-0.01641883916949949,0.14034790991727616
2025-10-21,19.93000030517578,20.059999465942383,19.93000030517578,19.985000610351562,18.533823013305664,29100,0.0,0.0,False,-0.0012493298535051212,-0.0012501109166513278,0.003294941564657705,18.866777420043945,-0.017647656477070228,0.13797035390372503
2025-10-22,19.940000534057617,20.049999237060547,19.875999450683594,19.950000762939453,18.501365661621094,50800,0.0,0.0,False,-0.001751249683417666,-0.0017527849137874542,0.0015379216158679654,18.866777420043945,-0.01936800070766942,0.135759198939586
2025-10-23,19.985000610351562,20.149999618530273,19.93000030517578,20.09000015258789,18.63119888305664,59000,0.0,0.0,False,0.007017493941264608,0.006992985920448146,0.008566207912753976,18.866777420043945,-0.012486421594025243,0.13496106528078425
2025-10-24,20.200000762939453,20.260000228881836,20.152000427246094,20.209999084472656,18.742483139038086,73700,0.0,0.0,False,0.005973005638550077,0.005955237956244155,0.014590379559467959,18.866777420043945,-0.00658799742206162,0.13375687407266096
2025-10-27,20.200000762939453,20.200000762939453,20.020000457763672,20.145000457763672,18.91714859008789,28900,0.251,0.0,False,0.009319226793700564,0.009276070713356656,0.024045577409289365,18.91714859008789,0.0,0.13389807527856593
2025-10-28,20.18000030517578,20.209999084472656,20.06999969482422,20.06999969482422,18.84671974182129,40000,0.0,0.0,False,-0.003723016073548413,-0.0037299637474521264,0.020233039264548447,18.91714859008789,-0.003723016073548413,0.13245523551716018
2025-10-29,20.040000915527344,20.09000015258789,19.93000030517578,20.040000915527344,18.81855010986328,64900,0.0,0.0,False,-0.0014946702844792492,-0.001495788418408827,0.018708127257515805,18.91714859008789,-0.005212121676533843,0.1306676008595969
2025-10-30,19.799999237060547,19.969999313354492,19.68000030517578,19.753999710083008,18.54998016357422,50300,0.0,0.0,False,-0.014271553585220031,-0.014374371627250913,0.00416957963166098,18.91714859008789,-0.019409290187954564,0.13451963007209838
2025-10-31,19.8799991607666,19.899999618530273,19.75,19.833999633789062,18.62510108947754,41000,0.0,0.0,False,0.004049649931746613,0.0040414721700751145,0.008236114901278402,18.91714859008789,-0.015438241086892845,0.13306930832254493
2025-11-03,19.790000915527344,19.989999771118164,19.790000915527344,19.989999771118164,18.771595001220703,20600,0.0,0.0,False,0.00786540223536969,0.007834631204912615,0.016166297493203308,18.91714859008789,-0.007694266827478091,0.13272592516041842
2025-11-04,19.700000762939453,19.770000457763672,19.56100082397461,19.770000457763672,18.565006256103516,32000,0.0,0.0,False,-0.011005391129722986,-0.01106639846601423,0.00498298993644819,18.91714859008789,-0.018614979541308307,0.13412881694195283
2025-11-05,19.729999542236328,19.889999389648438,19.700000762939453,19.850000381469727,18.6401309967041,17300,0.0,0.0,False,0.004046577715312472,0.004038412340180665,0.009049731707793107,18.91714859008789,-0.01464372878737863,0.1327917897507057
2025-11-06,19.799999237060547,19.84000015258789,19.687999725341797,19.760000228881836,18.555614471435547,26200,0.0,0.0,False,-0.004534116486815343,-0.004544426770127886,0.004474582683240191,18.91714859008789,-0.019111448902070727,0.13168570677961294
2025-11-07,19.65999984741211,19.760000228881836,19.5,19.760000228881836,18.555614471435547,46700,0.0,0.0,False,0.0,0.0,0.004474582683240191,18.91714859008789,-0.019111448902070727,0.13010901683185946
2025-11-10,19.75,20.1299991607666,19.75,20.1299991607666,18.90306282043457,61800,0.0,0.0,False,0.018724701870362903,0.018551552744714112,0.023283069780341004,18.91714859008789,-0.0007446032147097048,0.13606439893713804
2025-11-11,20.110000610351562,20.1200008392334,20.040000915527344,20.062999725341797,18.840147018432617,27900,0.0,0.0,False,-0.0033283390421757764,-0.0033338902835971583,0.01987723678799358,18.91714859008789,-0.004070463964934934,0.13482355272709196
2025-11-12,20.079999923706055,20.20199966430664,20.049999237060547,20.10099983215332,18.875829696655273,44000,0.0,0.0,False,0.0018939702640188294,0.0018921789637613316,0.021808853947419715,18.91714859008789,-0.002184203038626431,0.13335858855870544
2025-11-13,20.079999923706055,20.079999923706055,19.770000457763672,19.860000610351562,18.649520874023438,75300,0.0,0.0,False,-0.011989344376842737,-0.012061796248745963,0.009558035710137025,18.91714859008789,-0.01414736025305019,0.1350360129780699
2025-11-14,19.600000381469727,19.829999923706055,19.527999877929688,19.7549991607666,18.550920486450195,92300,0.0,0.0,False,-0.005287019877844745,-0.005301045625552904,0.004220482307499607,18.91714859008789,-0.019359582756018012,0.13419018320410503
2025-11-17,19.979999542236328,19.979999542236328,19.570999145507812,19.719999313354492,18.51805305480957,38800,0.0,0.0,False,-0.0017717412817672695,-0.0017733126716905914,0.002441263422999107,18.91714859008789,-0.021097023865818576,0.13285449919404968
2025-11-18,19.549999237060547,19.649999618530273,19.399999618530273,19.579999923706055,18.386585235595703,59900,0.0,0.0,False,-0.0070994406822764144,-0.007124761625471048,-0.0046755088641387,18.91714859008789,-0.028046687478586962,0.13247712394319838
2025-11-19,19.799999237060547,19.799999237060547,19.559999465942383,19.659000396728516,18.460769653320312,26600,0.0,0.0,False,0.004034703386955885,0.004026585798627319,-0.0006596697686327424,18.91714859008789,-0.024125144156593947,0.13146107268691196
2025-11-20,19.920000076293945,19.920000076293945,19.304000854492188,19.31999969482422,18.142433166503906,59100,0.0,0.0,False,-0.01724394447222577,-0.01739435287999663,-0.017892238931998206,18.91714859008789,-0.04095307598259901,0.13560101967474483
2025-11-21,19.450000762939453,19.679000854492188,19.3799991607666,19.597999572753906,18.40349006652832,60500,0.0,0.0,False,0.014389299253773746,0.014286755802296333,-0.0037603964585369853,18.91714859008789,-0.02715306279450136,0.13806360186130887
2025-11-24,19.489999771118164,19.68000030517578,19.489999771118164,19.68000030517578,18.71057891845703,17300,0.241,0.0,False,0.01668644647393447,0.016548757310086107,0.01286330236117128,18.91714859008789,-0.010919704449490641,0.14144458338557744
2025-11-25,19.6200008392334,19.940000534057617,19.6200008392334,19.930999755859375,18.949214935302734,55000,0.0,0.0,False,0.012754069122377754,0.012673420986817539,0.025781430931005378,18.949214935302734,0.0,0.14265171040957286
2025-11-26,19.959999084472656,20.06999969482422,19.889999389648438,20.010000228881836,19.024320602416992,46500,0.0,0.0,False,0.003963523943904201,0.003955689876397236,0.029847140193712818,19.024320602416992,0.0,0.1415394668923628
2025-11-28,20.0,20.1299991607666,20.0,20.1299991607666,19.138408660888672,20400,0.0,0.0,False,0.005996958359563376,0.005979048173536696,0.03602309061016995,19.138408660888672,0.0,0.14073435466587642
2025-12-01,20.110000610351562,20.110000610351562,20.010000228881836,20.030000686645508,19.043338775634766,12600,0.0,0.0,False,-0.0049674916519152346,-0.004979870650635009,0.030876654556372563,19.138408660888672,-0.0049674916519152346,0.13998665052326176
2025-12-02,20.200000762939453,20.200000762939453,20.011999130249023,20.086000442504883,19.096580505371094,34400,0.0,0.0,False,0.002795819071624628,0.0027919180388470324,0.03375879916767377,19.138408660888672,-0.0021855607881892114,0.13885134412780065
2025-12-03,20.100000381469727,20.299999237060547,20.100000381469727,20.21500015258789,19.219223022460938,29500,0.0,0.0,False,0.006422223971215724,0.006401689362526042,0.04039782970814354,19.219223022460938,0.0,0.1381856295118244
2025-12-04,20.149999618530273,20.23699951171875,20.114999771118164,20.197999954223633,19.203060150146484,22900,0.0,0.0,False,-0.0008409742836931189,-0.0008413281009474182,0.03952288188854891,19.219223022460938,-0.0008409742836931189,0.13706492071567866
2025-12-05,20.309999465942383,20.309999465942383,20.21500015258789,20.260000228881836,19.262008666992188,32900,0.0,0.0,False,0.003069745987607675,0.0030650439376684914,0.04271395308425263,19.262008666992188,0.0,0.13602269443678422
2025-12-08,20.280000686645508,20.280000686645508,20.062000274658203,20.084999084472656,19.095624923706055,36900,0.0,0.0,False,-0.008637922771328244,-0.008675445863539936,0.033707070484924495,19.262008666992188,-0.008637922771328244,0.13621072258664313
2025-12-09,20.1200008392334,20.15999984741211,20.049999237060547,20.06999969482422,19.08136558532715,37400,0.0,0.0,False,-0.0007467332666973858,-0.0007470122108564155,0.0329351670273732,19.262008666992188,-0.00937820581373705,0.13515033667734289
2025-12-10,20.170000076293945,20.170000076293945,19.799999237060547,19.926000595092773,18.944459915161133,50800,0.0,0.0,False,-0.007174836075217295,-0.007200698993955147,0.025524026527624644,19.262008666992188,-0.01648575479956116,0.1349484764543812
2025-12-11,19.969999313354492,19.979999542236328,19.899999618530273,19.957000732421875,18.97393226623535,28300,0.0,0.0,False,0.0015557240061845334,0.0015545151212246475,0.027119458874612645,19.262008666992188,-0.014955678077878232,0.13392466517695442
2025-12-12,20.0,20.059999465942383,19.850000381469727,19.913999557495117,18.93305015563965,35400,0.0,0.0,False,-0.0021546461757141477,-0.002156970765497973,0.02490637986054689,19.262008666992188,-0.017078100059016665,0.13300147968157977
2025-12-15,19.950000762939453,19.950000762939453,19.75,19.777000427246094,18.802799224853516,40800,0.0,0.0,False,-0.006879553464201549,-0.006903326687647868,0.017855481624494907,19.262008666992188,-0.023840163820795235,0.13274733238085046
2025-12-16,19.75,19.809999465942383,19.617000579833984,19.69300079345703,18.722936630249023,38300,0.0,0.0,False,-0.0042473779382237176,-0.004256423670748484,0.013532264707542874,19.262008666992188,-0.027986283573162907,0.13205323805889518
2025-12-17,19.719999313354492,19.735000610351562,19.509000778198242,19.51799964904785,18.55655860900879,30800,0.0,0.0,False,-0.008886320801376413,-0.008926039627970842,0.004525691860806091,19.262008666992188,-0.03662390928066983,0.1322287750495918
2025-12-18,19.708999633789062,19.780000686645508,19.674999237060547,19.691999435424805,18.721986770629883,37600,0.0,0.0,False,0.008914808241479832,0.008875305935225692,0.013480845777384953,19.262008666992188,-0.028035596167480636,0.1323273756487791
2025-12-19,19.7189998626709,19.7189998626709,19.600000381469727,19.659000396728516,18.690610885620117,50700,0.0,0.0,False,-0.0016758843702948667,-0.001677290235437336,0.011782369068353393,19.262008666992188,-0.029664496120346495,0.1314401987176904
2025-12-22,19.8700008392334,19.90999984741211,19.780000686645508,19.875,18.895973205566406,20000,0.0,0.0,False,0.010987458954821339,0.010927535366759096,0.022899286319703727,19.262008666992188,-0.01900297459906286,0.1320550884003824
2025-12-23,19.959999084472656,19.959999084472656,19.850000381469727,19.8700008392334,18.891218185424805,10500,0.0,0.0,False,-0.0002516419815943305,-0.0002516736487504162,0.02264188191632277,19.262008666992188,-0.01924983463447283,0.13115209401131314
2025-12-24,19.899999618530273,20.0,19.8700008392334,19.985000610351562,19.000551223754883,8100,0.0,0.0,False,0.005787505985952457,0.005770822711933042,0.028560427929399168,19.262008666992188,-0.013573737181696077,0.13064559912260737
2025-12-26,19.899999618530273,20.020000457763672,19.899999618530273,20.0,19.014814376831055,11000,0.0,0.0,False,0.0007506704888824434,0.000750388876714154,0.029332537888677956,19.262008666992188,-0.012833256096739798,0.12977319734786294
2025-12-29,19.700000762939453,19.790000915527344,19.700000762939453,19.740999221801758,19.006147384643555,125300,0.25,0.0,False,-0.0004558020928177031,-0.000455906002167544,0.02886336596370298,19.262008666992188,-0.013283208764571008,0.128926190207085
2025-12-30,19.760000228881836,19.81999969482422,19.75,19.763999938964844,19.02829360961914,21200,0.0,0.0,False,0.001165213787275965,0.0011645354525764312,0.030062211742946987,19.262008666992188,-0.012133472755286756,0.12809361385519422
2025-12-31,19.809999465942383,19.850000381469727,19.62700080871582,19.636999130249023,18.90601921081543,39700,0.0,0.0,False,-0.00642592558808841,-0.006446660723944314,0.023443108619185082,19.262008666992188,-0.018481429550324613,0.12785446086213334
2026-01-02,19.799999237060547,19.799999237060547,19.655000686645508,19.738000869750977,19.003259658813477,18600,0.0,0.0,False,0.005143359208183762,0.005130177316361223,0.02870704415595382,19.262008666992188,-0.013433126972998921,0.12733013026641424
2026-01-05,19.799999237060547,19.959999084472656,19.65999984741211,19.871999740600586,19.132274627685547,23100,0.0,0.0,False,0.006789096775417391,0.006766154636968006,0.03569103583228217,19.262008666992188,-0.00673522899659762,0.12703491366957034
2026-01-06,19.889999389648438,20.25,19.889999389648438,20.233999252319336,19.480796813964844,52300,0.0,0.0,False,0.018216453247799524,0.018052521506787735,0.05455765316568595,19.480796813964844,0.0,0.13002719024950946
2026-01-07,20.239999771118164,20.399999618530273,20.100000381469727,20.18000030517578,19.428808212280273,118800,0.0,0.0,False,-0.0026687102268476703,-0.0026722775822237933,0.051743344371882216,19.480796813964844,-0.0026687102268476703,0.12936366220794154
2026-01-08,20.309999465942383,20.389999389648438,20.1200008392334,20.389999389648438,19.63098907470703,16800,0.0,0.0,False,0.010406241094035096,0.010352468889813353,0.0626880391824629,19.63098907470703,0.0,0.12968971468070195
2026-01-09,20.37700080871582,20.399999618530273,20.280000686645508,20.395000457763672,19.63580322265625,32600,0.0,0.0,False,0.00024523206298465716,0.00024520199851737974,0.06294864436262082,19.63580322265625,0.0,0.12891845309794095
2026-01-12,20.229999542236328,20.454999923706055,20.229999542236328,20.395000457763672,19.63580322265625,33800,0.0,0.0,False,0.0,0.0,0.06294864436262082,19.63580322265625,0.0,0.12816431391521962
2026-01-13,20.5,20.5,20.312999725341797,20.389999389648438,19.63098907470703,365600,0.0,0.0,False,-0.0002451719389642282,-0.00024520199851732895,0.06268803918246313,19.63580322265625,-0.0002451719389642282,0.1274280769076505
2026-01-14,20.35300064086914,20.360000610351562,20.200000762939453,20.35300064086914,19.595369338989258,26500,0.0,0.0,False,-0.001814464649856462,-0.0018161127847960523,0.060759829301541224,19.63580322265625,-0.002059191733004284,0.1267668178595494
2026-01-15,20.5,20.5,20.329999923706055,20.389999389648438,19.63098907470703,39300,0.0,0.0,False,0.001817762916410004,0.0018161127847959482,0.0626880391824629,19.63580322265625,-0.0002451719389642282,0.12605847530534678
2026-01-16,20.43000030517578,20.43000030517578,20.25,20.3799991607666,19.621362686157227,25200,0.0,0.0,False,-0.0004903669658808951,-0.0004904872350804775,0.06216693207301116,19.63580322265625,-0.0007354186806253216,0.12536449581810952
2026-01-20,20.1200008392334,20.139999389648438,19.90999984741211,19.929000854492188,19.187152862548828,56300,0.0,0.0,False,-0.022129442819724843,-0.02237797232836109,0.03866176968469892,19.63580322265625,-0.022848587094708606,0.13032673739849013
2026-01-21,20.049999237060547,20.260000228881836,19.979999542236328,20.148000717163086,19.397998809814453,51500,0.0,0.0,False,0.010988912673811635,0.010928973285629657,0.05007553316939073,19.63580322265625,-0.012110755549200714,0.1307770010047065
2026-01-22,20.219999313354492,20.364999771118164,20.152000427246094,20.155000686645508,19.40473747253418,29500,0.0,0.0,False,0.0003473895831107576,0.00034732925732016047,0.050440318471093315,19.63580322265625,-0.01176757311641119,0.13006480707173868
2026-01-23,20.299999237060547,20.299999237060547,20.1200008392334,20.209999084472656,19.45768928527832,28100,0.0,0.0,False,0.0027288085097305625,0.002725092071219981,0.05330676895110131,19.63580322265625,-0.009070876060339517,0.12941226075786905
2026-01-26,20.059999465942383,20.059999465942383,19.899999618530273,19.920000076293945,19.420642852783203,50900,0.252,0.0,False,-0.0019039482002185526,-0.0019057630134992867,0.05130132742407878,19.63580322265625,-0.010957553782408591,0.12878589981332997
2026-01-27,20.010000228881836,20.020000457763672,19.899999618530273,19.979999542236328,19.47913932800293,50200,0.0,0.0,False,0.003012077183188744,0.0030075499673142153,0.054467928165068846,19.63580322265625,-0.007978481596951359,0.1281679063470121
2026-01-28,19.950000762939453,20.030000686645508,19.81399917602539,19.868000030517578,19.369945526123047,66200,0.0,0.0,False,-0.005605678980020845,-0.005621449763348009,0.0485569194650477,19.63580322265625,-0.013539435770391628,0.1278884627948531
2026-01-29,20.0,20.0,19.649999618530273,19.954999923706055,19.45476722717285,69400,0.0,0.0,False,0.004379036633603839,0.004369476551822576,0.05314858862780403,19.63580322265625,-0.009219688822024619,0.12737785793785275
2026-01-30,19.799999237060547,19.90999984741211,19.665000915527344,19.774999618530273,19.279277801513672,45700,0.0,0.0,False,-0.009020381668410349,-0.00906131163298232,0.043648786404833606,19.63580322265625,-0.018156905378396315,0.1276448557490538
2026-02-02,19.739999771118164,19.979999542236328,19.700000762939453,19.94499969482422,19.445016860961914,31200,0.0,0.0,False,0.008596746265839394,0.008560004664643262,0.052620770212207235,19.63580322265625,-0.009716249421067857,0.1276531302373016
2026-02-03,19.899999618530273,19.920000076293945,19.489999771118164,19.6200008392334,19.128164291381836,34500,0.0,0.0,False,-0.016294795311604826,-0.01642901554685836,0.0354685302208555,19.63580322265625,-0.025852720437159804,0.12976868373517572
2026-02-04,19.68000030517578,19.68000030517578,19.360000610351562,19.510000228881836,19.02092170715332,58700,0.0,0.0,False,-0.005606527766850777,-0.005622303335391051,0.029663147154472158,19.63580322265625,-0.03131430420903103,0.12946687021893413
2026-02-05,19.31999969482422,19.44499969482422,19.149999618530273,19.329999923706055,18.84543228149414,47700,0.0,0.0,False,-0.009226126281418945,-0.009268950589667042,0.020163344931501737,19.63580322265625,-0.040251520765402726,0.12969300924954555
2026-02-06,19.200000762939453,19.350000381469727,19.1299991607666,19.350000381469727,18.864933013916016,53800,0.0,0.0,False,0.0010347723591899172,0.0010342373513146782,0.021218981762695543,19.63580322265625,-0.03925839956731625,0.1290680222378638
2026-02-09,19.260000228881836,19.540000915527344,19.200000762939453,19.520000457763672,19.030670166015625,18800,0.0,0.0,False,0.008785461998584987,0.008747094381726082,0.030190862319205314,19.63580322265625,-0.030817840746255154,0.12912727771033808
2026-02-10,19.5,19.56800079345703,19.450000762939453,19.469999313354492,18.981922149658203,23200,0.0,0.0,False,-0.002561550167816673,-0.0025648365508040135,0.027551976742948403,19.63580322265625,-0.03330044946893662,0.12858748821219562
2026-02-11,19.450000762939453,19.450000762939453,19.1200008392334,19.1200008392334,18.640697479248047,36900,0.0,0.0,False,-0.017976297011433107,-0.018139833456075956,0.009080397214331848,19.63580322265625,-0.05067812771010183,0.1310132667924393
2026-02-12,19.209999084472656,19.239999771118164,18.834999084472656,18.923999786376953,18.449609756469727,46600,0.0,0.0,False,-0.010251103693466934,-0.010304008120001436,-0.0012637905725570997,19.63580322265625,-0.060409724661421804,0.13135809650696212
2026-02-13,18.899999618530273,18.950000762939453,18.75,18.850000381469727,18.377466201782227,44300,0.0,0.0,False,-0.0039103024746743875,-0.00391796769614409,-0.005169151243828107,19.63580322265625,-0.06408380684025827,0.1308851995662625
2026-02-17,18.770000457763672,18.915000915527344,18.600000381469727,18.915000915527344,18.440837860107422,39800,0.0,0.0,False,0.003448334913495943,0.003442403039472182,-0.0017386412950394226,19.63580322265625,-0.06085645435527942,0.13038876855659676
2026-02-18,18.950000762939453,19.100000381469727,18.8799991607666,19.100000381469727,18.621198654174805,22500,0.0,0.0,False,0.009780509727139508,0.00973299013454302,0.0080248636340019,19.63580322265625,-0.05167115177192094,0.1306256538942949
2026-02-19,19.0,19.040000915527344,18.889999389648438,18.926000595092773,18.451560974121094,32800,0.0,0.0,False,-0.009109922685652583,-0.009151671778757671,-0.0011581649389192927,19.63580322265625,-0.06031035425985276,0.1307685880440926
2026-02-20,18.959999084472656,19.170000076293945,18.899999618530273,19.040000915527344,18.56270408630371,24600,0.0,0.0,False,0.006023507297756581,0.006005438499726616,0.004858366143875692,19.63580322265625,-0.0546501268211107,0.130491491439702
2026-02-23,18.799999237060547,18.799999237060547,18.28700065612793,18.350000381469727,18.11549186706543,42400,0.237,0.0,False,-0.024091975886651795,-0.024386934598467698,-0.01935065738276287,19.63580322265625,-0.07742547317018589,0.13479069973321425
2026-02-24,18.3799991607666,18.540000915527344,18.18000030517578,18.483999252319336,18.247779846191406,46300,0.0,0.0,False,0.007302477906574678,0.007275943912420079,-0.012189487224203543,19.63580322265625,-0.07068839307084263,0.13464914742900955
2026-02-25,18.61400032043457,18.68000030517578,18.5,18.649999618530273,18.411657333374023,42200,0.0,0.0,False,0.00898068085892767,0.008940594368474138,-0.0033182762598704674,19.63580322265625,-0.0623425421105146,0.13472462893841186
2026-02-26,18.56999969482422,18.760000228881836,18.56999969482422,18.670000076293945,18.4314022064209,44000,0.0,0.0,False,0.0010724114993756473,0.0010718368769480904,-0.0022494233181140633,19.63580322265625,-0.061336987470198556,0.13415177266278086
2026-02-27,18.59000015258789,18.6299991607666,18.46500015258789,18.6299991607666,18.39191246032715,30300,0.0,0.0,False,-0.0021425253299498515,-0.0021448238209815997,-0.0043871292016270935,19.63580322265625,-0.06334809675083075,0.13361449234218717
2026-03-02,18.329999923706055,18.760000228881836,18.299999237060547,18.670000076293945,18.4314022064209,19500,0.0,0.0,False,0.0021471256009364392,0.002144823820981597,-0.0022494233181140633,19.63580322265625,-0.061336987470198556,0.13308387873869967
2026-03-03,18.299999237060547,18.639999389648438,18.1200008392334,18.55500030517578,18.317873001098633,26600,0.0,0.0,False,-0.006159553356321235,-0.0061786016647594946,-0.008395121231486447,19.63580322265625,-0.06711873237948107,0.13282534715740138
2026-03-04,18.68000030517578,18.770000457763672,18.559999465942383,18.722000122070312,18.482738494873047,11400,0.0,0.0,False,0.009000253127889213,0.008959992241499121,0.0005295736802801709,19.63580322265625,-0.058722564832630275,0.13291195268955297
2026-03-05,18.5,18.77400016784668,18.479999542236328,18.649999618530273,18.411657333374023,19400,0.0,0.0,False,-0.003845813298648415,-0.0038532274536877504,-0.0033182762598704674,19.63580322265625,-0.0623425421105146,0.13247930846156764
2026-03-06,18.530000686645508,18.530000686645508,18.270000457763672,18.309999465942383,18.07600212097168,22400,0.0,0.0,False,-0.01823058111090936,-0.018398805847887056,-0.0214883632662759,19.63580322265625,-0.07943658245081797,0.1344930464205273
2026-03-09,18.18000030517578,18.309999465942383,17.809999465942383,18.30699920654297,18.073041915893555,48800,0.0,0.0,False,-0.00016376436881970768,-0.0001637777796681212,-0.021648608606848363,19.63580322265625,-0.07958733793785144,0.13394521492375988
2026-03-10,18.399999618530273,18.399999618530273,18.18000030517578,18.2549991607666,18.021705627441406,37200,0.0,0.0,False,-0.0028404896470141106,-0.0028445314934279174,-0.024427605605242486,19.63580322265625,-0.08220176057541972,0.1334590671938403
2026-03-11,18.309999465942383,18.329999923706055,18.1200008392334,18.209999084472656,17.977279663085938,62600,0.0,0.0,False,-0.0024651365011656434,-0.002468179952861749,-0.026832524724194617,19.63580322265625,-0.08446425851613082,0.13296403492000236
2026-03-12,18.065000534057617,18.065000534057617,17.825000762939453,17.825000762939453,17.59720230102539,48100,0.0,0.0,False,-0.02114209542175549,-0.021368790419820895,-0.047407324347824575,19.63580322265625,-0.10382060252461045,0.13568692187167927
2026-03-13,17.829999923706055,17.94499969482422,17.649999618530273,17.670000076293945,17.444183349609375,35300,0.0,0.0,False,-0.008695640863724097,-0.00873366855935354,-0.05569072814470988,19.63580322265625,-0.11161345671452505,0.13565849330391375
2026-03-16,17.809999465942383,18.09000015258789,17.809999465942383,17.982999801635742,17.75318145751953,23800,0.0,0.0,False,0.017713532454763925,0.017558476223505076,-0.0389636752103667,19.63580322265625,-0.09587699284766238,0.13748158769661784
2026-03-17,18.030000686645508,18.34000015258789,18.030000686645508,18.246999740600586,18.013809204101562,12200,0.0,0.0,False,0.014680622017280154,0.014573904867446004,-0.02485506418125405,19.63580322265625,-0.0826039047225322,0.1385207420058032
2026-03-18,18.195999145507812,18.195999145507812,18.0,18.0,17.76996612548828,14700,0.0,0.0,False,-0.013536452831850787,-0.01362890588172151,-0.03805506760918265,19.63580322265625,-0.09502219369437981,0.13922936522578577
2026-03-19,17.93000030517578,17.934999465942383,17.78499984741211,17.8700008392334,17.64162826538086,16600,0.0,0.0,False,-0.007222178095395493,-0.007248384276990108,-0.04500240522887233,19.63580322265625,-0.10155810458389936,0.13903033614227484
2026-03-20,17.8700008392334,17.8700008392334,17.575000762939453,17.610000610351562,17.384950637817383,13000,0.0,0.0,False,-0.014549542916464708,-0.014656425511446062,-0.058897183719115453,19.63580322265625,-0.11463002349920581,0.1398826320892634
2026-03-23,17.739999771118164,18.03499984741211,17.739999771118164,17.959999084472656,17.73047637939453,31700,0.0,0.0,False,0.019874991236703776,0.019680062174307292,-0.04019277349269568,19.63580322265625,-0.09703330297501189,0.14210716325726788
2026-03-24,17.8700008392334,17.8700008392334,17.61199951171875,17.68000030517578,17.454055786132812,14500,0.0,0.0,False,-0.015590139111149925,-0.015712943358916293,-0.055156301673831565,19.63580322265625,-0.11111067939436703,0.14311559845014443
2026-03-25,17.899999618530273,17.899999618530273,17.649999618530273,17.76099967956543,17.534019470214844,11500,0.0,0.0,False,0.004581381259567419,0.004570918675664942,-0.05082761246109968,19.63580322265625,-0.10703833851911482,0.14274439320285476
2026-03-26,17.610000610351562,17.684999465942383,17.389999389648438,17.40999984741211,17.1875057220459,29700,0.0,0.0,False,-0.019762368164217614,-0.019960255246314285,-0.06958550663495289,19.63580322265625,-0.12468537562983151,0.14463673083964415
2026-03-27,17.1200008392334,17.149999618530273,16.940000534057617,16.979999542236328,16.76300048828125,26600,0.0,0.0,False,-0.024698478105531496,-0.025008602568116135,-0.09256532862839872,19.63580322265625,-0.1463043147152897,0.14777585512931923
2026-03-30,16.889999389648438,17.049999237060547,16.815000534057617,16.868000030517578,16.868000030517578,12600,0.217,0.0,False,0.006263767772943352,0.006244231915860516,-0.08688136857780981,19.63580322265625,-0.1409569631939026,0.14753434036470434
2026-03-31,17.030000686645508,17.440000534057617,17.030000686645508,17.399999618530273,17.399999618530273,84600,0.0,0.0,False,0.03153898429275559,0.031051846603422584,-0.05808253440396283,19.63580322265625,-0.11386361834927405,0.15320009728814413
2026-04-01,17.610000610351562,17.690000534057617,17.5,17.597000122070312,17.597000122070312,79400,0.0,0.0,False,0.01132186826775805,0.011258255609684556,-0.047418268939383945,19.63580322265625,-0.10383089896895681,0.15345162380079863
2026-04-02,17.299999237060547,17.59000015258789,17.299999237060547,17.579999923706055,17.579999923706055,30200,0.0,0.0,False,-0.0009660850284893829,-0.0009665519894040426,-0.04833854388817416,19.63580322265625,-0.10469667452045772,0.15290909069162711
2026-04-06,17.559999465942383,17.75,17.559999465942383,17.722999572753906,17.722999572753906,43000,0.0,0.0,False,0.008134223530628093,0.008101319048914103,-0.04059751687867752,19.63580322265625,-0.09741407714329231,0.15278080354609827
2026-04-07,17.75,17.75,17.56999969482422,17.729999542236328,17.729999542236328,18900,0.0,0.0,False,0.00039496527964621997,0.00039488730139195,-0.040218586208638274,19.63580322265625,-0.09705758704186651,0.1522480122859289
2026-04-08,18.219999313354492,18.3700008392334,18.110000610351562,18.139999389648438,18.139999389648438,28300,0.0,0.0,False,0.023124639480977427,0.02286131677274443,-0.018023987034170186,19.63580322265625,-0.07617736927012586,0.15481337100425668
2026-04-09,18.31999969482422,18.339000701904297,18.149999618530273,18.299999237060547,18.299999237060547,30900,0.0,0.0,False,0.008820278544409144,0.008781607116427404,-0.009362685075883226,19.63580322265625,-0.06802899634145965,0.1547209100084797
2026-04-10,18.209999084472656,18.476999282836914,18.209999084472656,18.327999114990234,18.327999114990234,10100,0.0,0.0,False,0.0015300480380886494,0.0015288787071922256,-0.007846962395726131,19.63580322265625,-0.06660303593575645,0.1542034414099598
2026-04-13,18.3799991607666,18.549999237060547,18.219999313354492,18.510000228881836,18.510000228881836,18600,0.0,0.0,False,0.009930222756435292,0.00988124208682719,0.0020053382761582306,19.63580322265625,-0.05733419616241808,0.15422409160657927
2026-04-14,18.65999984741211,18.989999771118164,18.65999984741211,18.989999771118164,18.989999771118164,19500,0.0,0.0,False,0.02593190363592579,0.02560137382072522,0.027989244151018777,19.63580322265625,-0.03288907737641933,0.1573416216829304
2026-04-15,19.0,19.200000762939453,19.0,19.149999618530273,19.149999618530273,48100,0.0,0.0,False,0.008425479164852367,0.008390182935126066,0.036650546109305626,19.63580322265625,-0.024740704447753115,0.15717175992355345
2026-04-16,19.219999313354492,19.219999313354492,19.079999923706055,19.090999603271484,19.090999603271484,11800,0.0,0.0,False,-0.003080940805956889,-0.0030856966749611588,0.03345668714027994,19.63580322265625,-0.027745420607808824,0.15670744954707072
2026-04-17,19.219999313354492,19.450000762939453,19.219999313354492,19.290000915527344,19.290000915527344,16800,0.0,0.0,False,0.010423828840358862,0.010369875347274451,0.044229262760954624,19.63580322265625,-0.017610805282969655,0.15673431556711984
2026-04-20,19.190000534057617,19.283000946044922,19.170000076293945,19.280000686645508,19.280000686645508,18200,0.0,0.0,False,-0.0005184151584869401,-0.0005185495820853763,0.04368791848220366,19.63580322265625,-0.018120090733044658,0.15622171456594156
2026-04-21,19.399999618530273,19.450000762939453,19.170000076293945,19.229999542236328,19.229999542236328,10500,0.0,0.0,False,-0.0025934202608101087,-0.0025967890007675023,0.04098119708844927,19.63580322265625,-0.020666517983420007,0.15575517699947464
2026-04-22,19.235000610351562,19.280000686645508,19.1299991607666,19.219999313354492,19.219999313354492,65000,0.0,0.0,False,-0.0005200327155427953,-0.0005201679794518842,0.04043985280969831,19.63580322265625,-0.02117580343349512,0.15525225055455832
2026-04-23,19.204999923706055,19.209999084472656,18.951000213623047,19.1200008392334,19.1200008392334,16500,0.0,0.0,False,-0.00520283442734637,-0.005216416300358666,0.03502661652391681,19.63580322265625,-0.026268463661710872,0.15490878322032273
2026-04-24,19.149999618530273,19.280000686645508,19.079999923706055,19.280000686645508,19.280000686645508,13500,0.0,0.0,False,0.008368192488977133,0.008333373280578048,0.04368791848220366,19.63580322265625,-0.018120090733044658,0.1547521267295432