Quant Pricing Summary

FCX — Consolidated Report

Pricing as of: 2026-01-23

Company Profile

Name: Freeport-McMoRan Inc.
Sector: Basic Materials
Industry: Copper
Country: United States
Currency: USD

Description:

Freeport-McMoRan Inc. engages in the mining of mineral properties in North America, South America, and Indonesia. It primarily explores for copper, gold, molybdenum, silver, and other metals. The company's assets include the Grasberg minerals district in Indonesia; Morenci, Bagdad, Safford, Sierrita, and Miami in Arizona; Chino and Tyrone in New Mexico; and Henderson and Climax in Colorado, North America, as well as Cerro Verde in Peru and El Abra in Chile. The company was formerly known as Freeport-McMoRan Copper & Gold Inc. and changed its name to Freeport-McMoRan Inc. in July 2014. The company was incorporated in 1987 and is headquartered in Phoenix, Arizona.

Pricing Context

Headline Snapshot

Observations: 251 rows
Last close: 60.41
Day change: 2.65%
Composite view: Hold / No strong view

Technical Trend

State: Uptrend (price above both 50d and 200d)
Price above 50-day average: True
Price above 200-day average: True

Volatility Regime

State: Volatility in normal range
20-day realised volatility (annualised): 0.37
Volatility percentile: 58.55%
Downside risk proxy triggered: False

Volume & Liquidity

State: Volume near normal levels
Latest volume: 24510603.00
Volume percentile: 92.33%
Volume z-score: 1.04

Price Position vs 52-Week Range

State: Trading near 52-week highs
Position within 52-week range: 0.95
Drawdown from 52-week high: -0.28%

Model Signal (Daily)

The daily signal is constructed from trend and momentum.

Latest daily signal value: 0

Valuation & Ratios

Metric	Value
Market Capitalisation	86.74bn
Enterprise Value	103.35bn
P/E	38.72
Forward P/E	19.08
EV / EBITDA	11.73
Price / Book	4.61
Price / Sales	3.35
Profit Margin	8.51%
Gross Margin	36.82%
Operating Margin	14.40%
Return on Equity	13.95%
Return on Assets	7.19%

Analyst Data

Consensus rating: Buy
Mean recommendation score: 1.76
Number of analysts: 20

Target prices

Type	Value
Low	28.00
Mean	59.22
High	70.00

Recommendations history

Period	Strong Buy	Buy	Hold	Sell
0m	6	10	4	1
-1m	6	11	3	1
-2m	6	11	3	1
-3m	5	11	4	1

Earnings estimates

Period	Average	Low	High	Year Ago EPS	Analyst Count	Growth
0q	0.48027	0.41	0.56	0.24000	7	100.11%
+1q	0.53171	0.46	0.58	0.54000	6	-1.54%
0y	2.57151	1.84	3.44	1.77000	15	45.28%
+1y	3.16552	2.27	4.13	2.57151	12	23.10%

Calendar

Last dividend date: 2026-01-15
Ex-dividend date: 2026-01-15
Dividend payment date: 2026-02-02

FCX Freeport-McMoRan Inc. Pricing Dashboard

Pricing Data Table▸

	Open	High	Low	Close	Volume	Return_D	SMA_20D	SMA_50D	SMA_200D	EMA_20D	EMA_50D	EMA_200D	RSI_14D	MACD	MACD_Signal	MACD_Hist	BB_Mid_20D	BB_Up_20D	BB_Dn_20D	BB_Width	ATR_14D	ADX_14D	DI+_14D	DI-_14D	Above_50D	Above_200D	Breakout_50D	Breakout_200D	Breakdown_50D	Breakdown_200D	Realized_Vol_20D	Realized_Vol_Pctl	Volume_Avg_20D	Volume_Pctl	Volume_Z_All	High_52W	Low_52W	Pos_in_52W_Range	Drawdown_Pct	Low_20D	Downside_Break_20D	Bull_Engulfing_D	Hammer_D	Gap_Up_D	Gap_Down_D	Signal
Date
2024-08-09	41.610001	41.660000	40.680000	41.049999	9182000	NaN	NaN	NaN	NaN	NaN	NaN	NaN	NaN	NaN	NaN	NaN	NaN	NaN	NaN	NaN	0.000000	0.000000	0.000000	0.000000	False	False	False	False	False	False	NaN	NaN	NaN	0.172603	-0.670918	NaN	NaN	NaN	NaN	NaN	False	False	False	False	False	0
2024-08-12	41.639999	41.950001	41.209999	41.560001	8945700	0.012424	NaN	NaN	NaN	NaN	NaN	NaN	NaN	NaN	NaN	NaN	NaN	NaN	NaN	NaN	0.000000	0.000000	0.000000	0.000000	False	False	False	False	False	False	NaN	NaN	NaN	0.147945	-0.697335	NaN	NaN	NaN	NaN	NaN	False	False	False	True	False	0
2024-08-13	41.540001	42.080002	41.099998	41.889999	7439400	0.007940	NaN	NaN	NaN	NaN	NaN	NaN	NaN	NaN	NaN	NaN	NaN	NaN	NaN	NaN	0.000000	0.000000	0.000000	0.000000	False	False	False	False	False	False	NaN	NaN	NaN	0.065753	-0.865728	NaN	NaN	NaN	NaN	NaN	False	True	False	False	False	0
2024-08-14	42.169998	42.169998	41.380001	41.910000	9124700	0.000477	NaN	NaN	NaN	NaN	NaN	NaN	NaN	NaN	NaN	NaN	NaN	NaN	NaN	NaN	0.000000	0.000000	0.000000	0.000000	False	False	False	False	False	False	NaN	NaN	NaN	0.167123	-0.677324	NaN	NaN	NaN	NaN	NaN	False	False	True	False	False	0
2024-08-15	43.349998	44.080002	43.220001	43.580002	12988400	0.039847	NaN	NaN	NaN	NaN	NaN	NaN	NaN	NaN	NaN	NaN	NaN	NaN	NaN	NaN	0.000000	0.000000	0.000000	0.000000	False	False	False	False	False	False	NaN	NaN	NaN	0.504110	-0.245391	NaN	NaN	NaN	NaN	NaN	False	False	False	True	False	0
2024-08-16	43.299999	43.709999	43.049999	43.439999	8973100	-0.003213	NaN	NaN	NaN	NaN	NaN	NaN	NaN	NaN	NaN	NaN	NaN	NaN	NaN	NaN	0.000000	0.000000	0.000000	0.000000	False	False	False	False	False	False	NaN	NaN	NaN	0.153425	-0.694272	NaN	NaN	NaN	NaN	NaN	False	False	False	False	False	0
2024-08-19	43.990002	44.400002	43.590000	44.250000	10891900	0.018646	NaN	NaN	NaN	NaN	NaN	NaN	NaN	NaN	NaN	NaN	NaN	NaN	NaN	NaN	0.000000	0.000000	0.000000	0.000000	False	False	False	False	False	False	NaN	NaN	NaN	0.301370	-0.479764	NaN	NaN	NaN	NaN	NaN	False	False	False	True	False	0
2024-08-20	44.439999	44.639999	43.389999	43.529999	9390400	-0.016271	NaN	NaN	NaN	NaN	NaN	NaN	NaN	NaN	NaN	NaN	NaN	NaN	NaN	NaN	0.000000	0.000000	0.000000	0.000000	False	False	False	False	False	False	NaN	NaN	NaN	0.183562	-0.647621	NaN	NaN	NaN	NaN	NaN	False	False	False	False	False	0
2024-08-21	44.029999	44.119999	43.470001	43.889999	7041700	0.008270	NaN	NaN	NaN	NaN	NaN	NaN	NaN	NaN	NaN	NaN	NaN	NaN	NaN	NaN	0.000000	0.000000	0.000000	0.000000	False	False	False	False	False	False	NaN	NaN	NaN	0.041096	-0.910188	NaN	NaN	NaN	NaN	NaN	False	False	True	True	False	0
2024-08-22	43.599998	43.689999	43.009998	43.299999	7143500	-0.013443	42.840000	NaN	NaN	NaN	NaN	NaN	NaN	NaN	NaN	NaN	NaN	NaN	NaN	NaN	0.000000	0.000000	0.000000	0.000000	False	False	False	False	False	False	NaN	NaN	9.112080e+06	0.049315	-0.898807	NaN	NaN	NaN	NaN	40.680000	False	False	False	False	False	0
2024-08-23	43.700001	44.820000	43.599998	44.660000	11801100	0.031409	43.005454	NaN	NaN	NaN	NaN	NaN	NaN	NaN	NaN	NaN	NaN	NaN	NaN	NaN	0.000000	0.000000	0.000000	0.000000	False	False	False	False	False	False	NaN	NaN	9.356536e+06	0.383562	-0.378123	NaN	NaN	NaN	NaN	40.680000	False	False	False	False	False	0
2024-08-26	45.599998	46.009998	44.959999	45.189999	11046800	0.011867	43.187500	NaN	NaN	NaN	NaN	NaN	NaN	NaN	NaN	NaN	NaN	NaN	NaN	NaN	0.000000	0.000000	0.000000	0.000000	False	False	False	False	False	False	NaN	NaN	9.497392e+06	0.317808	-0.462448	NaN	NaN	NaN	NaN	40.680000	False	False	False	True	False	0
2024-08-27	44.970001	45.599998	44.820000	45.230000	6755700	0.000885	43.344615	NaN	NaN	NaN	NaN	NaN	NaN	NaN	NaN	NaN	NaN	NaN	NaN	NaN	0.000000	0.000000	0.000000	0.000000	False	False	False	False	False	False	NaN	NaN	9.286492e+06	0.030137	-0.942160	NaN	NaN	NaN	NaN	40.680000	False	False	False	False	False	0
2024-08-28	44.049999	44.310001	43.540001	43.869999	9080100	-0.030069	43.382142	NaN	NaN	NaN	NaN	NaN	60.201846	NaN	NaN	NaN	NaN	NaN	NaN	NaN	1.111429	0.000000	0.000000	0.000000	False	False	False	False	False	False	NaN	NaN	9.271750e+06	0.158904	-0.682310	NaN	NaN	NaN	NaN	40.680000	False	False	False	False	True	0
2024-08-29	43.880001	44.200001	43.480000	43.830002	8612600	-0.000912	43.412000	NaN	NaN	NaN	NaN	NaN	59.763573	NaN	NaN	NaN	NaN	NaN	NaN	NaN	1.083470	0.000000	0.000000	0.000000	False	False	False	False	False	False	NaN	NaN	9.227807e+06	0.115068	-0.734573	NaN	NaN	NaN	NaN	40.680000	False	False	False	False	False	0
2024-08-30	43.889999	44.320000	43.520000	44.279999	7811600	0.010267	43.466250	NaN	NaN	NaN	NaN	NaN	63.025007	NaN	NaN	NaN	NaN	NaN	NaN	NaN	1.063222	0.000000	35.882913	13.055713	False	False	False	False	False	False	NaN	NaN	9.139294e+06	0.082192	-0.824119	NaN	NaN	NaN	NaN	40.680000	False	False	False	False	False	0
2024-09-03	42.360001	42.389999	40.849998	41.360001	18809000	-0.065944	43.342353	NaN	NaN	NaN	NaN	NaN	40.234782	NaN	NaN	NaN	NaN	NaN	NaN	NaN	1.232277	0.000000	28.795269	25.852515	False	False	False	False	False	False	NaN	NaN	9.708100e+06	0.794521	0.405308	NaN	NaN	NaN	NaN	40.680000	False	False	False	False	True	0
2024-09-04	41.330002	42.130001	41.000000	41.610001	9787500	0.006044	43.246111	NaN	NaN	NaN	NaN	NaN	42.163118	NaN	NaN	NaN	NaN	NaN	NaN	NaN	1.224972	0.000000	26.909497	24.159461	False	False	False	False	False	False	NaN	NaN	9.712511e+06	0.213699	-0.603228	NaN	NaN	NaN	NaN	40.680000	False	False	False	False	False	0
2024-09-05	42.090000	42.320000	41.299999	41.400002	7371500	-0.005047	43.148947	NaN	NaN	NaN	NaN	NaN	40.967384	NaN	NaN	NaN	NaN	NaN	NaN	NaN	1.210331	0.000000	26.413800	22.713494	False	False	False	False	False	False	NaN	NaN	9.589300e+06	0.063014	-0.873319	NaN	NaN	NaN	NaN	40.680000	False	False	False	True	False	0
2024-09-06	41.130001	41.400002	39.730000	40.000000	13200100	-0.033816	42.991500	NaN	NaN	42.545592	NaN	NaN	34.037112	NaN	NaN	NaN	42.991500	45.935675	40.047325	0.136965	1.243165	0.000000	23.892451	29.519332	False	False	False	False	False	False	NaN	NaN	9.769840e+06	0.526027	-0.221725	NaN	NaN	NaN	NaN	39.730000	False	False	False	False	False	0
2024-09-09	40.619999	40.869999	40.180000	40.400002	8663400	0.010000	42.959000	NaN	NaN	42.341250	NaN	NaN	37.300680	NaN	NaN	NaN	42.959000	46.000912	39.917088	0.141619	1.216510	0.000000	22.677965	28.018823	False	False	False	False	False	False	0.363112	0.533333	9.743910e+06	0.117808	-0.728894	NaN	NaN	NaN	NaN	39.730000	False	False	False	True	False	0
2024-09-10	40.290001	40.439999	39.340000	40.410000	9559500	0.000247	42.901500	NaN	NaN	42.157322	NaN	NaN	37.384073	NaN	NaN	NaN	42.901500	46.087100	39.715900	0.148508	1.208188	0.000000	21.209953	31.148334	False	False	False	False	False	False	0.360069	0.515942	9.774600e+06	0.200000	-0.628717	NaN	NaN	NaN	NaN	39.340000	False	False	True	False	False	0
2024-09-11	40.900002	41.410000	40.270000	41.299999	13306400	0.022024	42.872000	NaN	NaN	42.075672	NaN	NaN	44.464842	NaN	NaN	NaN	42.872000	46.105094	39.638906	0.150825	1.203317	0.000000	25.514015	29.049576	False	False	False	False	False	False	0.367759	0.553623	1.006795e+07	0.534247	-0.209841	NaN	NaN	NaN	NaN	39.340000	False	False	False	True	False	0
2024-09-12	41.779999	42.290001	41.590000	41.810001	11414200	0.012349	42.867000	NaN	NaN	42.050370	NaN	NaN	48.087557	NaN	NaN	NaN	42.867000	46.106333	39.627667	0.151134	1.188080	0.000000	29.270841	27.327532	False	False	False	False	False	False	0.370415	0.571014	1.018242e+07	0.345205	-0.421375	NaN	NaN	NaN	NaN	39.340000	False	False	False	True	False	0
2024-09-13	42.139999	43.040001	42.060001	42.660000	10831600	0.020330	42.821000	42.656400	NaN	42.108430	NaN	NaN	53.528606	NaN	NaN	NaN	42.821000	46.044617	39.597382	0.150562	1.191075	0.000000	31.600726	25.319318	True	False	True	False	False	False	0.349637	0.475362	1.007458e+07	0.293151	-0.486505	NaN	NaN	NaN	NaN	39.340000	False	False	False	False	False	1
2024-09-16	43.230000	43.689999	42.689999	42.889999	11120200	0.005391	42.793500	42.665385	NaN	42.182865	NaN	NaN	54.905893	-0.118921	NaN	NaN	42.793500	46.004887	39.582113	0.150088	1.179569	0.000000	33.558897	23.745660	True	False	False	False	False	False	0.350161	0.478261	1.018194e+07	0.326027	-0.454242	NaN	NaN	NaN	NaN	39.340000	False	False	False	True	False	0
2024-09-17	42.910000	43.509998	42.830002	43.130001	6921300	0.005596	42.737500	42.682593	NaN	42.273069	NaN	NaN	56.359349	-0.025370	NaN	NaN	42.737500	45.883740	39.591260	0.147236	1.143885	0.000000	32.138723	22.740771	True	False	False	False	False	False	0.344081	0.452174	9.983410e+06	0.032877	-0.923648	NaN	NaN	NaN	NaN	39.340000	False	False	False	False	False	0
2024-09-18	43.169998	44.970001	43.040001	43.919998	11573700	0.018317	42.757000	42.726786	NaN	42.429919	NaN	NaN	60.834260	0.111234	NaN	NaN	42.757000	45.927388	39.586612	0.148298	1.200036	16.829978	37.122061	20.136144	True	False	False	False	False	False	0.345596	0.463768	1.009258e+07	0.367123	-0.403544	NaN	NaN	NaN	NaN	39.340000	False	False	False	False	False	0
2024-09-19	45.700001	45.849998	44.990002	45.139999	16920500	0.027778	42.819500	42.810000	NaN	42.688022	NaN	NaN	66.540298	0.314314	NaN	NaN	42.819500	46.123245	39.515755	0.154310	1.252177	18.196125	38.052487	17.925148	True	False	False	False	False	False	0.357378	0.495652	1.058652e+07	0.720548	0.194188	NaN	NaN	NaN	NaN	39.340000	False	False	False	True	False	0
2024-09-20	44.680000	44.869999	44.360001	44.529999	16304200	-0.013514	42.881000	42.867333	NaN	42.863448	NaN	NaN	61.700040	0.421179	NaN	NaN	42.881000	46.263098	39.498902	0.157743	1.218450	18.838254	36.316918	20.791470	True	False	False	False	False	False	0.357416	0.498551	1.104455e+07	0.698630	0.125290	NaN	NaN	NaN	NaN	39.340000	False	False	False	False	True	0
2024-09-23	45.000000	45.770000	44.820000	45.139999	15471600	0.013699	42.905000	42.940645	NaN	43.080263	NaN	NaN	64.482393	0.548767	NaN	NaN	42.905000	46.343594	39.466405	0.160289	1.219989	19.904072	38.943501	19.285544	True	False	False	False	False	False	0.343837	0.449275	1.122808e+07	0.646575	0.032212	NaN	NaN	NaN	NaN	39.340000	False	False	False	True	False	0
2024-09-24	48.180000	48.980000	47.540001	48.720001	26361600	0.079309	43.081500	43.121250	NaN	43.617381	NaN	NaN	75.658646	0.928059	NaN	NaN	43.081500	47.254979	38.908021	0.193748	1.407133	22.112037	47.630515	15.533406	True	False	False	False	False	False	0.437630	0.759420	1.199382e+07	0.947945	1.249632	NaN	NaN	NaN	NaN	39.340000	False	False	False	True	False	0
2024-09-25	48.750000	48.980000	48.139999	48.310001	12454800	-0.008415	43.235500	43.278485	NaN	44.064297	NaN	NaN	72.832072	1.181943	NaN	NaN	43.235500	47.911748	38.559252	0.216315	1.366623	24.162290	45.543130	14.852662	True	False	False	False	False	False	0.439681	0.762319	1.227877e+07	0.460274	-0.305044	NaN	NaN	NaN	NaN	39.340000	False	False	False	False	False	0
2024-09-26	51.090000	52.610001	50.799999	51.910000	32403100	0.074519	43.637500	43.532353	NaN	44.811507	NaN	NaN	79.924216	1.654564	0.734927	0.919637	43.637500	49.653292	37.621708	0.275717	1.576150	26.952977	53.107741	11.962549	True	False	False	False	False	False	0.485078	0.802899	1.344492e+07	0.967123	1.925026	NaN	NaN	NaN	NaN	39.340000	False	False	False	True	False	0
2024-09-27	51.240002	52.060001	51.150002	51.340000	15967700	-0.010981	44.013000	43.755429	NaN	45.433268	NaN	NaN	76.518230	1.960526	0.980047	0.980480	44.013000	50.903867	37.122134	0.313129	1.528568	29.544330	50.852563	11.454569	True	False	False	False	False	False	0.488883	0.805797	1.381268e+07	0.679452	0.087672	NaN	NaN	NaN	NaN	39.340000	False	False	False	False	True	0
2024-09-30	50.209999	50.509998	49.439999	49.919998	14992400	-0.027659	44.295000	43.926667	NaN	45.860576	NaN	NaN	68.667422	2.064622	1.196962	0.867660	44.295000	51.652324	36.937676	0.332197	1.555099	30.537427	46.420273	18.300565	True	False	False	False	False	False	0.504428	0.814493	1.417172e+07	0.613699	-0.021359	NaN	NaN	NaN	NaN	39.340000	False	False	False	False	True	0
2024-10-01	50.549999	50.730000	49.540001	50.380001	9102100	0.009215	44.746000	44.101081	NaN	46.290997	NaN	NaN	69.750173	2.159345	1.389438	0.769906	44.746000	52.427095	37.064906	0.343320	1.529020	31.526303	44.869326	17.284438	True	False	False	False	False	False	0.429923	0.747826	1.368637e+07	0.161644	-0.679850	NaN	NaN	NaN	NaN	39.340000	False	False	False	True	False	0
2024-10-02	50.860001	51.450001	50.349998	50.820000	10744200	0.008734	45.206500	44.277895	NaN	46.722331	NaN	NaN	70.789950	2.244049	1.560361	0.683689	45.206500	53.179126	37.233874	0.352720	1.498376	32.663071	45.947541	16.379112	True	False	False	False	False	False	0.429690	0.744928	1.373420e+07	0.284932	-0.496276	NaN	NaN	NaN	NaN	39.340000	False	False	False	False	False	0
2024-10-03	49.639999	50.049999	49.279999	49.770000	10383900	-0.020661	45.625000	44.418718	NaN	47.012585	NaN	NaN	65.044182	2.201080	1.688504	0.512575	45.625000	53.633085	37.616915	0.351039	1.501349	32.866526	42.584632	20.265609	True	False	False	False	False	False	0.440036	0.765217	1.388482e+07	0.260274	-0.536555	NaN	NaN	NaN	NaN	39.340000	False	False	False	False	True	0
2024-10-04	50.610001	51.119999	49.980000	50.549999	11506600	0.015672	46.152500	44.572000	NaN	47.349482	NaN	NaN	67.175574	2.204553	1.791714	0.412839	46.152500	53.997205	38.307795	0.339947	1.490539	33.424651	44.954913	18.955845	True	False	False	False	False	False	0.410821	0.704348	1.380015e+07	0.358904	-0.411045	NaN	NaN	NaN	NaN	39.340000	False	False	False	True	False	0
2024-10-07	50.419998	51.189999	50.040001	50.790001	8895500	0.004748	46.672000	44.723658	NaN	47.677150	NaN	NaN	67.825642	2.201296	1.873630	0.327666	46.672000	54.297150	39.046850	0.326755	1.466214	33.966701	42.779415	17.894858	True	False	False	False	False	False	0.411560	0.710145	1.381176e+07	0.142466	-0.702947	NaN	NaN	NaN	NaN	39.340000	False	True	False	False	False	0
2024-10-08	48.970001	48.970001	48.049999	48.590000	13040400	-0.043316	47.081000	44.815714	NaN	47.764088	NaN	NaN	56.733949	1.998160	1.898536	0.099624	47.081000	54.177971	39.984029	0.301479	1.557199	32.992488	37.407123	24.768283	True	False	False	False	False	False	0.452568	0.782609	1.398580e+07	0.506849	-0.239578	NaN	NaN	NaN	NaN	40.270000	False	False	False	False	True	0
2024-10-09	48.020000	48.959999	47.709999	48.869999	6977000	0.005762	47.459500	44.910000	NaN	47.869413	NaN	NaN	57.682459	1.838573	1.886544	-0.047971	47.459500	54.073883	40.845117	0.278738	1.535256	31.861975	35.233310	24.909597	True	False	False	False	False	False	0.450461	0.773913	1.366933e+07	0.038356	-0.917421	NaN	NaN	NaN	NaN	41.590000	False	False	False	False	True	0
2024-10-10	48.919998	49.830002	48.509998	49.540001	6959900	0.013710	47.846000	45.015227	NaN	48.028517	NaN	NaN	59.945296	1.746035	1.858442	-0.112407	47.846000	53.980726	41.711274	0.256436	1.519881	31.211786	37.134918	23.365440	True	False	False	False	False	False	0.450619	0.776812	1.344662e+07	0.035616	-0.919332	NaN	NaN	NaN	NaN	42.060001	False	False	False	False	False	0
2024-10-11	49.470001	50.279999	49.369999	50.029999	6415200	0.009891	48.214500	45.126667	NaN	48.219134	NaN	NaN	61.564023	1.692724	1.825298	-0.132574	48.214500	53.929983	42.499017	0.237086	1.476318	30.808056	37.676768	22.337403	True	False	False	False	False	False	0.448729	0.771014	1.322580e+07	0.021918	-0.980226	NaN	NaN	NaN	NaN	42.689999	False	False	False	False	False	0
2024-10-14	47.919998	49.000000	47.560001	48.860001	13573500	-0.023386	48.513000	45.207826	NaN	48.280169	NaN	NaN	55.768597	1.538333	1.767905	-0.229572	48.513000	53.682488	43.343512	0.213118	1.547295	29.215924	33.383341	28.142452	True	False	False	False	False	False	0.462001	0.785507	1.334846e+07	0.553425	-0.179982	NaN	NaN	NaN	NaN	42.830002	False	False	False	False	True	0
2024-10-15	47.990002	48.139999	47.090000	47.279999	11855000	-0.032337	48.720500	45.251915	NaN	48.184915	NaN	NaN	49.053048	1.273800	1.669084	-0.395284	48.720500	53.309629	44.131371	0.188386	1.563203	27.454078	30.684878	28.014032	True	False	False	False	False	False	0.481627	0.800000	1.359514e+07	0.400000	-0.372097	NaN	NaN	NaN	NaN	43.040001	False	False	False	False	True	0
2024-10-16	47.810001	48.070000	47.330002	47.970001	7360400	0.014594	48.923000	45.308542	NaN	48.164447	NaN	NaN	51.783682	1.107072	1.556682	-0.449610	48.923000	52.972663	44.873337	0.165553	1.507974	25.818078	29.537264	26.966307	True	False	False	False	False	False	0.480506	0.797101	1.338448e+07	0.057534	-0.874559	NaN	NaN	NaN	NaN	44.360001	False	False	True	True	False	0
2024-10-17	48.259998	48.400002	47.619999	47.950001	8317600	-0.000417	49.063500	45.362449	NaN	48.144023	NaN	NaN	51.697188	0.962233	1.437792	-0.475559	49.063500	52.757811	45.369189	0.150593	1.455976	24.496074	30.025688	25.934948	True	False	False	False	False	False	0.473418	0.794203	1.295434e+07	0.093151	-0.767552	NaN	NaN	NaN	NaN	44.360001	False	False	False	False	False	0
2024-10-18	48.820000	49.099998	48.160000	48.180000	8823000	0.004797	49.246000	45.418800	NaN	48.147450	46.088842	NaN	52.676104	0.856137	1.321461	-0.465324	49.246000	52.337973	46.154027	0.125573	1.434120	23.678720	31.791473	24.450188	True	False	False	False	False	False	0.469368	0.791304	1.258028e+07	0.131507	-0.711052	NaN	NaN	NaN	NaN	44.820000	False	False	False	True	False	0
2024-10-21	48.430000	48.700001	47.680000	47.939999	10150400	-0.004981	49.386000	45.556600	NaN	48.127692	46.161437	NaN	51.503156	0.744111	1.205991	-0.461880	49.386000	51.925916	46.846084	0.102860	1.404540	22.566430	30.143131	25.622410	True	False	False	False	False	False	0.469141	0.788406	1.231422e+07	0.230137	-0.562658	NaN	NaN	NaN	NaN	47.090000	False	False	False	False	False	0
2024-10-22	50.000000	50.119999	47.639999	48.529999	14468600	0.012307	49.376500	45.696000	NaN	48.166007	46.254322	NaN	54.202919	0.694927	1.103778	-0.408851	49.376500	51.927706	46.825294	0.103337	1.481359	22.336606	33.384239	22.559700	True	False	False	False	False	False	0.381745	0.628986	1.171956e+07	0.591781	-0.079916	NaN	NaN	NaN	NaN	47.090000	False	False	False	True	False	0
2024-10-23	47.509998	48.119999	47.270000	47.919998	10849200	-0.012570	49.357000	45.816600	NaN	48.142578	46.319642	NaN	51.039331	0.599813	1.002985	-0.403173	49.357000	51.946194	46.767806	0.104917	1.465548	21.840257	31.334885	22.977458	True	False	False	False	False	False	0.383179	0.634783	1.163928e+07	0.298630	-0.484538	NaN	NaN	NaN	NaN	47.090000	False	False	False	False	True	0
2024-10-24	47.990002	48.200001	46.650002	46.840000	10171700	-0.022538	49.103500	45.915200	NaN	48.018523	46.340048	NaN	45.928231	0.432303	0.888849	-0.456545	49.103500	51.635371	46.571628	0.103124	1.471580	20.913612	28.978241	24.257690	True	False	False	False	False	False	0.277551	0.176812	1.052772e+07	0.235616	-0.560277	NaN	NaN	NaN	NaN	46.650002	False	False	False	False	False	0
2024-10-25	47.000000	47.200001	46.520000	46.599998	8528900	-0.005124	48.866500	45.975600	NaN	47.883425	46.350242	NaN	44.853302	0.276992	0.766478	-0.489485	48.866500	51.403981	46.329018	0.103854	1.415038	19.955179	27.983898	24.081323	True	False	False	False	False	False	0.276692	0.173913	1.015578e+07	0.109589	-0.743930	NaN	NaN	NaN	NaN	46.520000	False	False	False	False	False	0
2024-10-28	46.860001	46.970001	46.529999	46.730000	6446400	0.002790	48.707000	46.041400	NaN	47.773575	46.365135	NaN	45.596061	0.162523	0.645687	-0.483163	48.707000	51.358039	46.055961	0.108857	1.345393	19.065206	27.330405	23.518965	True	False	False	False	False	False	0.264618	0.142029	9.728475e+06	0.024658	-0.976738	NaN	NaN	NaN	NaN	46.520000	False	False	False	False	False	0
2024-10-29	47.490002	47.560001	46.529999	46.570000	8471900	-0.003424	48.516500	46.087800	NaN	47.658949	46.373169	NaN	44.796358	0.058224	0.528194	-0.469970	48.516500	51.206558	45.826441	0.110893	1.322865	18.649740	28.995616	22.211362	True	False	False	False	False	False	0.260758	0.118841	9.696965e+06	0.101370	-0.750302	NaN	NaN	NaN	NaN	46.520000	False	False	False	True	False	0
2024-10-30	46.279999	46.349998	45.570000	45.970001	9017100	-0.012884	48.274000	46.136600	NaN	47.498097	46.357358	NaN	41.833312	-0.072019	0.408152	-0.480170	48.274000	50.964148	45.583852	0.111453	1.299803	17.469024	27.402685	26.265082	False	False	False	False	True	False	0.258394	0.098551	9.610610e+06	0.156164	-0.689353	NaN	NaN	NaN	NaN	45.570000	False	False	False	False	False	-1
2024-10-31	45.410000	45.570000	44.720001	45.020000	9481400	-0.020666	48.036500	46.159200	NaN	47.262088	46.304913	NaN	37.593321	-0.249023	0.276717	-0.525740	48.036500	50.982916	45.090083	0.122674	1.296246	16.694765	25.515706	29.138986	False	False	False	False	False	False	0.258397	0.101449	9.565485e+06	0.194521	-0.637448	NaN	NaN	NaN	NaN	44.720001	False	False	False	False	True	-1
2024-11-01	45.599998	46.169998	45.299999	45.590000	7733200	0.012661	47.788500	46.205000	NaN	47.102841	46.276877	NaN	41.429153	-0.339394	0.153494	-0.492889	47.788500	50.681403	44.895596	0.121071	1.285800	15.510098	27.218308	27.277939	False	False	False	False	False	False	0.255576	0.086957	9.376815e+06	0.079452	-0.832883	52.610001	39.340000	0.470987	-12.174918	44.720001	False	False	False	True	False	-1
2024-11-04	45.970001	46.730000	45.630001	46.270000	9147800	0.014916	47.562500	46.237200	NaN	47.023523	46.276607	NaN	45.715830	-0.352085	0.052379	-0.404464	47.562500	50.174770	44.950230	0.109846	1.275385	14.808452	28.616496	25.536770	True	False	True	False	False	False	0.262791	0.130435	9.389430e+06	0.169863	-0.674742	52.610001	39.340000	0.522231	-10.864957	44.720001	False	False	False	False	False	1
2024-11-05	46.869999	47.000000	46.419998	46.990002	5991500	0.015561	47.482500	46.273200	NaN	47.020331	46.304584	NaN	49.897125	-0.300579	-0.018213	-0.282366	47.482500	50.061793	44.903207	0.108642	1.236429	14.353544	28.969390	24.460082	True	False	False	False	False	False	0.230170	0.037681	9.036985e+06	0.010959	-1.027592	52.610001	39.340000	0.576488	-9.477939	44.720001	False	False	True	True	False	0
2024-11-06	45.279999	47.230000	44.919998	46.869999	12911700	-0.002554	47.382500	46.306000	NaN	47.006013	46.326757	NaN	49.216681	-0.266374	-0.067845	-0.198528	47.382500	49.893028	44.871971	0.105969	1.313113	13.876940	25.329964	29.544952	True	False	False	False	False	False	0.228626	0.031884	9.333720e+06	0.498630	-0.253966	52.610001	39.340000	0.567445	-9.709114	44.720001	False	False	False	False	True	0
2024-11-07	48.240002	49.209999	48.189999	48.580002	12733400	0.036484	47.334500	46.400200	NaN	47.155917	46.415119	NaN	58.004986	-0.100128	-0.074302	-0.025826	47.334500	49.711342	44.957658	0.100427	1.386462	13.678940	32.475745	25.983843	True	False	False	False	False	False	0.259778	0.104348	9.622395e+06	0.482192	-0.273898	52.610001	39.340000	0.696308	-6.414945	44.720001	False	False	False	True	False	0
2024-11-08	46.520000	46.900002	45.480000	46.360001	16197400	-0.045698	47.151000	46.450800	NaN	47.080115	46.412958	NaN	46.704779	-0.145832	-0.088608	-0.057224	47.151000	49.212911	45.089089	0.087460	1.508858	13.531978	27.710575	34.998268	False	False	False	False	True	False	0.299057	0.289855	1.011150e+07	0.693151	0.113351	52.610001	39.340000	0.529013	-10.691580	44.720001	False	False	False	False	True	-1
2024-11-11	45.540001	45.630001	44.720001	44.900002	12737200	-0.031493	46.953000	46.463200	NaN	46.872485	46.353626	NaN	41.041954	-0.296445	-0.130175	-0.166270	46.953000	49.079951	44.826049	0.090599	1.518225	13.762805	25.572792	35.873353	False	False	False	False	False	False	0.307016	0.330435	1.006969e+07	0.484932	-0.273474	52.610001	39.340000	0.418990	-13.504139	44.720001	False	False	False	False	True	-1
2024-11-12	43.980000	44.119999	42.919998	43.599998	18145300	-0.028953	46.769000	46.508000	NaN	46.560820	46.245641	NaN	36.767220	-0.514772	-0.207094	-0.307678	46.769000	49.341088	44.196912	0.109991	1.551209	14.745443	23.241536	40.890498	False	False	False	False	False	False	0.303285	0.324638	1.038420e+07	0.764384	0.331111	52.610001	39.340000	0.321025	-16.008479	42.919998	False	False	False	False	True	-1
2024-11-13	43.750000	43.869999	43.090000	43.119999	11931900	-0.011009	46.526500	46.538200	NaN	46.233123	46.123067	NaN	35.305046	-0.718250	-0.309326	-0.408925	46.526500	49.485380	43.567620	0.127191	1.496123	15.657892	22.376150	39.367962	False	False	False	False	False	False	0.296517	0.263768	1.061278e+07	0.416438	-0.363500	52.610001	39.340000	0.284853	-16.933155	42.919998	False	False	False	False	False	-1
2024-11-14	43.470001	43.570000	42.709999	43.270000	11905700	0.003479	46.292500	46.575600	NaN	45.950921	46.011182	NaN	36.159471	-0.857520	-0.418964	-0.438555	46.292500	49.494317	43.090682	0.138330	1.450685	16.663943	21.428754	39.571962	False	False	False	False	False	False	0.297603	0.278261	1.079218e+07	0.413699	-0.366429	52.610001	39.340000	0.296157	-16.644191	42.709999	False	False	True	False	False	-1
2024-11-15	43.500000	43.820000	42.000000	42.700001	12902500	-0.013173	46.018500	46.629600	NaN	45.641309	45.881331	NaN	34.305386	-1.002331	-0.535638	-0.466694	46.018500	49.456524	42.580476	0.149419	1.477065	17.889818	19.542962	39.522591	False	False	False	False	False	False	0.296684	0.266667	1.099616e+07	0.495890	-0.254994	52.610001	39.340000	0.253203	-17.742244	42.000000	False	False	False	False	False	-1
2024-11-18	43.040001	43.650002	42.560001	43.549999	11886900	0.019906	45.799000	46.692600	NaN	45.442137	45.789907	NaN	39.303429	-1.036559	-0.635822	-0.400737	45.799000	49.278591	42.319409	0.151951	1.449418	19.028131	18.493297	37.399805	False	False	False	False	False	False	0.309801	0.353623	1.108298e+07	0.410959	-0.368531	52.610001	39.340000	0.317257	-16.104798	42.000000	False	False	False	False	False	-1
2024-11-19	43.549999	44.200001	43.130001	44.119999	12764400	0.013088	45.578500	46.766800	NaN	45.316219	45.724420	NaN	42.464591	-1.006093	-0.709876	-0.296217	45.578500	48.892895	42.264105	0.145437	1.422316	19.610751	20.261474	35.390311	False	False	False	False	False	False	0.310349	0.359420	1.099778e+07	0.487671	-0.270433	52.610001	39.340000	0.360211	-15.006744	42.000000	False	False	False	False	False	-1
2024-11-20	44.000000	44.150002	43.400002	43.700001	8733700	-0.009519	45.367500	46.814800	NaN	45.162293	45.645031	NaN	40.779282	-1.004263	-0.768754	-0.235509	45.367500	48.594938	42.140062	0.142280	1.374294	20.151756	19.471733	34.010887	False	False	False	False	False	False	0.309536	0.350725	1.089200e+07	0.120548	-0.721035	52.610001	39.340000	0.328561	-15.815833	42.000000	False	False	False	False	False	-1
2024-11-21	43.770000	44.110001	43.259998	43.759998	8872100	0.001373	45.213500	46.853800	NaN	45.028742	45.571108	NaN	41.138661	-0.986598	-0.812322	-0.174275	45.213500	48.439125	41.987875	0.142684	1.336844	20.729218	18.587479	33.214358	False	False	False	False	False	False	0.302872	0.313043	1.082702e+07	0.136986	-0.705563	52.610001	39.340000	0.333082	-15.700253	42.000000	False	False	False	False	False	-1
2024-11-22	43.680000	43.759998	43.369999	43.720001	9109800	-0.000914	45.069500	46.875000	NaN	44.904100	45.498516	NaN	40.960209	-0.964705	-0.842799	-0.121906	45.069500	48.291820	41.847181	0.142993	1.269212	21.265432	18.179550	32.485421	False	False	False	False	False	False	0.302888	0.315942	1.085606e+07	0.164384	-0.678990	52.610001	39.340000	0.330068	-15.777304	42.000000	False	False	True	False	False	-1
2024-11-25	43.849998	44.610001	43.849998	44.380001	13286800	0.015096	44.952000	46.904800	NaN	44.854185	45.454653	NaN	45.185594	-0.883909	-0.851021	-0.032888	44.952000	48.093934	41.810066	0.139791	1.242126	20.918013	22.136751	30.822970	False	False	False	False	False	False	0.308787	0.347826	1.119808e+07	0.531507	-0.212032	52.610001	39.340000	0.379804	-14.505873	42.000000	False	False	False	False	False	0
2024-11-26	43.959999	44.080002	43.119999	43.480000	11821000	-0.020279	44.797500	46.911800	NaN	44.723311	45.377215	NaN	40.888215	-0.882329	-0.857283	-0.025047	44.797500	47.909741	41.685260	0.138947	1.243403	21.065011	20.534567	32.785347	False	False	False	False	False	False	0.314946	0.368116	1.136554e+07	0.386301	-0.375898	52.610001	39.340000	0.311982	-16.239646	42.000000	False	False	False	False	False	-1
2024-11-27	43.610001	44.230000	43.509998	43.759998	7050400	0.006440	44.687000	46.908600	NaN	44.631567	45.313795	NaN	42.713593	-0.848701	-0.855566	0.006866	44.687000	47.781759	41.592242	0.138508	1.208160	21.051263	20.510852	31.331706	False	False	False	False	False	False	0.314578	0.365217	1.126720e+07	0.043836	-0.909215	52.610001	39.340000	0.333082	-15.700253	42.000000	False	False	False	False	False	0
2024-11-29	43.619999	44.520000	43.570000	44.200001	6512500	0.010055	44.646000	46.889800	NaN	44.590465	45.270117	NaN	45.558652	-0.777582	-0.839969	0.062388	44.646000	47.743751	41.548249	0.138769	1.189720	20.741592	21.082062	29.544785	False	False	False	False	False	False	0.309854	0.356522	1.111876e+07	0.027397	-0.969348	52.610001	39.340000	0.366240	-14.852628	42.000000	False	False	False	False	False	0
2024-12-02	44.189999	44.389999	42.660000	43.639999	14413000	-0.012670	44.548500	46.872000	NaN	44.499945	45.206190	NaN	42.655101	-0.757673	-0.823510	0.065837	44.548500	47.644016	41.452984	0.138973	1.228311	21.073384	18.961281	31.864175	False	False	False	False	False	False	0.308454	0.344928	1.145275e+07	0.589041	-0.086132	52.610001	39.340000	0.324039	-15.931421	42.000000	False	False	False	False	False	0
2024-12-03	44.660000	44.830002	43.549999	43.830002	12218800	0.004354	44.426500	46.845800	NaN	44.436140	45.152222	NaN	43.960102	-0.718283	-0.802465	0.084181	44.426500	47.432031	41.420969	0.135304	1.232003	20.920912	20.105099	29.499624	False	False	False	False	False	False	0.303280	0.321739	1.160630e+07	0.449315	-0.331427	52.610001	39.340000	0.338357	-15.565398	42.000000	False	False	False	True	False	0
2024-12-04	43.930000	44.240002	42.810001	43.040001	18548200	-0.018024	44.229000	46.732200	NaN	44.303175	45.069390	NaN	39.894864	-0.742257	-0.790423	0.048166	44.229000	47.048106	41.409894	0.127478	1.246146	21.272660	18.457231	31.323168	False	False	False	False	False	False	0.300294	0.301449	1.223414e+07	0.783562	0.376153	52.610001	39.340000	0.278824	-17.087264	42.000000	False	False	False	False	False	0
2024-12-05	43.119999	43.349998	42.450001	42.790001	11873600	-0.005809	44.025000	46.621800	NaN	44.159063	44.980002	NaN	38.675972	-0.772524	-0.786843	0.014319	44.025000	46.632693	41.417307	0.118464	1.221421	21.825620	17.485842	31.779832	False	False	False	False	False	False	0.300281	0.298551	1.218223e+07	0.402740	-0.370018	52.610001	39.340000	0.259985	-17.568867	42.000000	False	False	False	False	False	0
2024-12-06	43.070000	43.070000	42.029999	42.070000	9471100	-0.016826	43.699500	46.425000	NaN	43.960105	44.865885	NaN	35.328255	-0.844870	-0.798449	-0.046421	43.699500	45.428968	41.970032	0.079153	1.208463	22.597432	16.411015	32.308764	False	False	False	False	False	False	0.263272	0.133333	1.201912e+07	0.191781	-0.638599	52.610001	39.340000	0.205727	-18.955886	42.000000	False	False	False	False	False	-1
2024-12-09	43.750000	44.750000	43.689999	43.730000	18310000	0.039458	43.568000	46.272800	NaN	43.938190	44.821340	NaN	46.768506	-0.759502	-0.790659	0.031158	43.568000	44.795365	42.340635	0.056342	1.313572	21.609025	23.154542	27.600554	False	False	False	False	False	False	0.270429	0.159420	1.212474e+07	0.772603	0.349524	52.610001	39.340000	0.330821	-15.758043	42.000000	False	False	False	True	False	0
2024-12-10	43.540001	43.720001	42.590000	42.669998	10835500	-0.024240	43.456500	46.127800	NaN	43.817410	44.736974	NaN	41.696252	-0.768521	-0.786232	0.017711	43.456500	44.580391	42.332609	0.051725	1.301174	21.425169	21.705566	31.911621	False	False	False	False	False	False	0.261748	0.124638	1.202966e+07	0.295890	-0.486069	52.610001	39.340000	0.250942	-17.800042	42.000000	False	False	False	False	False	0
2024-12-11	42.810001	43.119999	42.400002	43.000000	7339000	0.007734	43.426500	45.980200	NaN	43.739561	44.668857	NaN	43.741883	-0.740504	-0.777086	0.036582	43.426500	44.565399	42.287601	0.052452	1.259662	21.373109	20.819422	31.686148	False	False	False	False	False	False	0.245116	0.052174	1.148934e+07	0.054795	-0.876952	52.610001	39.340000	0.275810	-17.164323	42.000000	False	False	True	False	False	0
2024-12-12	42.599998	42.730000	41.980000	42.080002	10184500	-0.021395	43.374500	45.805400	NaN	43.581508	44.567333	NaN	39.573300	-0.783505	-0.778370	-0.005135	43.374500	44.651253	42.097747	0.058871	1.242543	21.588575	19.598705	32.242609	False	False	False	False	False	False	0.253188	0.081159	1.140198e+07	0.238356	-0.558846	52.610001	39.340000	0.206481	-18.936617	41.980000	False	False	False	False	False	-1
2024-12-13	41.730000	41.790001	41.099998	41.590000	9669300	-0.011645	43.290500	45.641800	NaN	43.391840	44.450575	NaN	37.522255	-0.847354	-0.792167	-0.055188	43.290500	44.786019	41.794981	0.069092	1.223790	22.302216	18.477704	35.534516	False	False	False	False	False	False	0.255146	0.084058	1.129016e+07	0.205479	-0.616442	52.610001	39.340000	0.169555	-19.880562	41.099998	False	False	True	False	False	-1
2024-12-16	41.290001	41.520000	40.500000	40.740002	10232800	-0.020438	43.192500	45.445600	NaN	43.139284	44.305062	NaN	34.209948	-0.955529	-0.824839	-0.130690	43.192500	45.044373	41.340627	0.085750	1.214234	23.283845	17.292942	36.785545	False	False	False	False	False	False	0.260392	0.115942	1.115667e+07	0.241096	-0.553447	52.610001	39.340000	0.105501	-21.518008	40.500000	False	False	False	False	False	-1
2024-12-17	40.150002	40.790001	40.070000	40.619999	11733800	-0.002946	43.046000	45.242200	NaN	42.899352	44.160550	NaN	33.756882	-1.038965	-0.867664	-0.171300	43.046000	45.200432	40.891569	0.100099	1.178931	24.414431	16.538591	37.786083	False	False	False	False	False	False	0.247623	0.063768	1.114902e+07	0.375342	-0.385646	52.610001	39.340000	0.096458	-21.749183	40.070000	False	False	False	False	True	-1
2024-12-18	40.430000	40.619999	38.570000	38.709999	12501000	-0.047021	42.775500	45.044600	NaN	42.500366	43.946803	NaN	27.511601	-1.244859	-0.943103	-0.301756	42.775500	45.582345	39.968655	0.131236	1.241151	26.128177	14.587450	41.960593	False	False	False	False	False	False	0.282238	0.194203	1.113584e+07	0.463014	-0.299879	52.610001	38.570000	0.009971	-25.428628	38.570000	False	False	False	False	False	-1
2024-12-19	38.740002	39.220001	37.669998	38.240002	15766500	-0.012141	42.502500	44.832000	NaN	42.094617	43.723007	NaN	26.225824	-1.429479	-1.040378	-0.389100	42.502500	45.897124	39.107876	0.159738	1.263211	28.050382	13.308958	43.371992	False	False	False	False	False	False	0.282753	0.200000	1.148748e+07	0.668493	0.065179	52.610001	37.669998	0.038153	-26.334036	37.669998	False	False	False	False	False	-1
2024-12-20	37.980000	39.290001	37.959999	38.860001	22372300	0.016213	42.257500	44.618400	NaN	41.786559	43.532301	NaN	30.819036	-1.508375	-1.133978	-0.374397	42.257500	45.948120	38.566881	0.174673	1.267982	29.753694	12.706159	40.122532	False	False	False	False	False	False	0.292450	0.255072	1.216250e+07	0.893151	0.803658	52.610001	37.669998	0.079652	-25.139663	37.669998	False	True	False	False	False	-1
2024-12-23	38.919998	39.340000	38.560001	39.250000	8562500	0.010036	42.034000	44.402800	NaN	41.544982	43.364367	NaN	33.618760	-1.521887	-1.211560	-0.310328	42.034000	45.881349	38.186651	0.183059	1.233126	31.273402	12.421704	38.309782	False	False	False	False	False	False	0.297148	0.272464	1.213513e+07	0.112329	-0.740174	52.610001	37.669998	0.105756	-24.388364	37.669998	False	False	False	False	False	-1
2024-12-24	39.369999	39.389999	38.810001	39.220001	3962500	-0.000764	41.776000	44.210000	NaN	41.323555	43.201843	NaN	33.506434	-1.517524	-1.272752	-0.244771	41.776000	45.651412	37.900589	0.185533	1.186474	32.618642	12.288982	36.972136	False	False	False	False	False	False	0.288435	0.223188	1.166892e+07	0.002740	-1.254419	52.610001	37.669998	0.103749	-24.446154	37.669998	False	False	True	False	False	-1
2024-12-26	39.040001	39.320000	38.919998	39.189999	6127100	-0.000765	41.561500	44.048200	NaN	41.120359	43.044516	NaN	33.386288	-1.499205	-1.318043	-0.181162	41.561500	45.510111	37.612889	0.190013	1.130298	33.867794	11.978348	36.037576	False	False	False	False	False	False	0.284128	0.205797	1.138422e+07	0.013699	-1.012433	52.610001	37.669998	0.101740	-24.503952	37.669998	False	False	False	False	False	-1
2024-12-27	38.900002	39.180000	38.560001	38.860001	7892500	-0.008420	41.316500	43.866000	NaN	40.905087	42.880417	NaN	32.026035	-1.494092	-1.353253	-0.140839	41.316500	45.296999	37.336001	0.192683	1.094562	35.200731	11.485901	36.905233	False	False	False	False	False	False	0.281213	0.188406	1.142632e+07	0.087671	-0.815075	52.610001	37.669998	0.079652	-25.139663	37.669998	False	False	False	False	False	-1
2024-12-30	38.419998	38.480000	37.740002	38.160000	11047300	-0.018013	41.014500	43.670200	NaN	40.643650	42.695303	NaN	29.299084	-1.528900	-1.388382	-0.140518	41.014500	44.990596	37.038404	0.193887	1.096379	36.799280	10.647819	39.554569	False	False	False	False	False	False	0.278070	0.185507	1.165306e+07	0.320548	-0.462392	52.610001	37.669998	0.032798	-26.488153	37.669998	False	False	False	False	True	-1
2024-12-31	38.119999	38.470001	37.959999	38.080002	9247000	-0.002096	40.736500	43.468200	44.443500	40.399493	42.514311	NaN	28.995229	-1.545129	-1.419731	-0.125398	40.736500	44.716929	36.756072	0.195423	1.054495	38.283648	10.279984	38.188134	False	False	False	False	False	False	0.277839	0.182609	1.139476e+07	0.175342	-0.663652	52.610001	37.669998	0.027443	-26.642262	37.669998	False	False	False	False	False	-1
2025-01-02	38.389999	38.779999	37.810001	37.880001	8790300	-0.005252	40.439000	43.267000	44.378515	40.159541	42.332573	NaN	28.207611	-1.556191	-1.447023	-0.109167	40.439000	44.338712	36.539288	0.192869	1.048459	39.160251	11.712554	35.664579	False	False	False	False	False	False	0.275025	0.168116	1.122334e+07	0.128767	-0.714707	52.610001	37.669998	0.014056	-27.027545	37.669998	False	False	False	False	False	-1
2025-01-03	38.000000	38.189999	37.189999	37.709999	10153500	-0.004488	40.172500	43.050600	44.313137	39.926252	42.151296	NaN	27.523234	-1.560684	-1.469755	-0.090929	40.172500	44.053236	36.291764	0.193204	1.044998	40.283620	10.911979	37.464673	False	False	False	False	False	False	0.272234	0.162319	1.080360e+07	0.232877	-0.562312	52.610001	37.189999	0.033722	-27.355039	37.189999	False	False	False	False	False	-1
2025-01-06	38.830002	39.759998	38.509998	38.570000	18974400	0.022806	39.961500	42.863600	44.257379	39.797085	42.010853	NaN	35.984645	-1.477815	-1.471367	-0.006448	39.961500	43.706546	36.216454	0.187433	1.116784	39.193438	19.522724	32.552505	False	False	False	False	False	False	0.290462	0.246377	1.115864e+07	0.800000	0.423799	52.610001	37.189999	0.089494	-25.698324	37.189999	False	False	False	True	False	-1
2025-01-07	38.830002	39.169998	38.410000	38.740002	15304600	0.004408	39.795000	42.701600	44.204327	39.696410	41.882584	NaN	37.537055	-1.382487	-1.453591	0.071105	39.795000	43.445170	36.144831	0.183449	1.091299	38.251037	18.551597	31.587742	False	False	False	False	False	False	0.288864	0.226087	1.145032e+07	0.632877	0.013542	52.610001	37.189999	0.100519	-25.370831	37.189999	False	False	False	False	False	0
2025-01-08	38.759998	39.830002	38.310001	39.740002	15589000	0.025813	39.595500	42.564400	44.161810	39.700562	41.798561	NaN	45.854921	-1.212272	-1.405327	0.193055	39.595500	42.768558	36.422442	0.160274	1.121921	36.611794	20.958282	28.530938	False	False	False	False	False	False	0.265981	0.147826	1.131427e+07	0.654795	0.045336	52.610001	37.189999	0.165370	-23.444420	37.189999	False	False	False	False	False	0
2025-01-10	40.500000	40.639999	38.730000	38.980000	11971100	-0.019124	39.411000	42.409400	44.112925	39.631937	41.688029	NaN	41.348341	-1.125725	-1.349407	0.223682	39.411000	42.260105	36.561896	0.144584	1.178212	34.258678	23.442013	25.227289	False	False	False	False	False	False	0.261785	0.127536	1.137105e+07	0.427397	-0.359118	52.610001	37.189999	0.116083	-24.908496	37.189999	False	False	False	True	False	0
2025-01-13	38.650002	39.599998	38.619999	39.410000	10418100	0.011031	39.231500	42.266200	44.068972	39.610800	41.598695	NaN	44.662111	-1.010787	-1.281683	0.270896	39.231500	41.557942	36.905058	0.118601	1.164054	32.173700	22.032348	24.385248	False	False	False	False	False	False	0.263946	0.136232	1.152500e+07	0.263014	-0.532732	52.610001	37.189999	0.143969	-24.080139	37.189999	False	False	False	False	False	0
2025-01-14	39.709999	39.840000	39.040001	39.500000	9801900	0.002284	39.102500	42.136800	44.026667	39.600248	41.516393	NaN	45.357980	-0.902037	-1.205754	0.303717	39.102500	41.035735	37.169266	0.098880	1.138050	29.989697	22.432422	23.160846	False	False	False	False	False	False	0.257147	0.092754	1.150588e+07	0.216438	-0.601618	52.610001	37.189999	0.149806	-23.906761	37.189999	False	False	True	False	False	0
2025-01-15	40.450001	40.450001	39.520000	40.029999	10618000	0.013418	39.024500	42.037000	43.990000	39.641176	41.458103	NaN	49.393745	-0.764275	-1.117458	0.353183	39.024500	40.651638	37.397362	0.083391	1.124618	28.335294	24.953210	21.763378	False	False	False	False	False	False	0.261151	0.121739	1.155331e+07	0.273973	-0.510384	52.610001	37.189999	0.184176	-22.885766	37.189999	False	False	False	True	False	0
2025-01-16	40.189999	40.410000	39.580002	40.029999	11793800	0.000000	38.989000	41.925800	43.954000	39.678207	41.402099	NaN	49.393745	-0.647633	-1.023493	0.375860	38.989000	40.491050	37.486950	0.077050	1.103574	26.799062	23.612697	20.594227	False	False	False	False	False	False	0.252165	0.072464	1.163136e+07	0.380822	-0.378939	52.610001	37.189999	0.184176	-22.885766	37.189999	False	False	False	False	False	0
2025-01-17	40.090000	40.810001	39.869999	40.220001	12045600	0.004747	38.969000	41.804800	43.920360	39.729806	41.355742	NaN	50.901467	-0.533709	-0.925536	0.391827	38.969000	40.392234	37.545766	0.073044	1.091890	25.767399	24.777391	19.327845	False	False	False	False	False	False	0.252725	0.075362	1.164695e+07	0.435616	-0.350789	52.610001	37.189999	0.196498	-22.519743	37.189999	False	False	False	False	False	0
2025-01-21	40.759998	40.939999	39.860001	40.299999	16558000	0.001989	39.048500	41.671000	43.888036	39.784111	41.314341	NaN	51.555896	-0.431988	-0.826827	0.394838	39.048500	40.578601	37.518399	0.078369	1.091041	24.936773	23.876565	17.961267	False	False	False	False	False	False	0.187085	0.002899	1.184980e+07	0.706849	0.153663	52.610001	37.189999	0.201686	-22.365634	37.189999	False	False	False	True	False	0
2025-01-22	40.439999	40.500000	39.020000	39.090000	15882700	-0.030025	39.091000	41.515400	43.845575	39.718005	41.227112	NaN	42.359189	-0.443894	-0.750240	0.306346	39.091000	40.575451	37.606549	0.075948	1.118823	23.156626	21.620554	21.626917	False	False	False	False	False	False	0.212696	0.011594	1.185561e+07	0.673973	0.078170	52.610001	37.189999	0.123217	-24.696590	37.189999	False	False	False	False	False	0
2025-01-23	38.110001	38.700001	36.459999	38.500000	30475400	-0.015093	39.073000	41.313800	43.798684	39.602004	41.120166	NaN	38.731194	-0.495229	-0.699238	0.204009	39.073000	40.576823	37.569177	0.076975	1.226765	23.569452	18.309766	33.220731	False	False	False	False	False	False	0.212413	0.008696	1.226076e+07	0.961644	1.709524	52.610001	36.459999	0.126316	-25.833173	36.459999	False	False	True	False	True	0
2025-01-24	38.730000	38.880001	37.459999	37.810001	19076400	-0.017922	39.001000	41.142800	43.746609	39.431337	40.990356	NaN	34.960060	-0.584847	-0.676360	0.091512	39.001000	40.598972	37.403028	0.081945	1.240567	23.755394	17.849157	30.504618	False	False	False	False	False	False	0.217118	0.014493	1.278646e+07	0.802740	0.435201	52.610001	36.459999	0.083591	-27.162394	36.459999	False	False	False	False	False	0
2025-01-27	37.220001	37.220001	36.580002	36.669998	18550500	-0.030151	38.873500	40.978200	43.685603	39.168353	40.820930	NaN	29.797821	-0.739337	-0.688955	-0.050382	38.873500	40.761783	36.985218	0.097150	1.239812	24.462791	16.584313	33.412826	False	False	False	False	False	False	0.238180	0.046377	1.351586e+07	0.786301	0.376410	52.610001	36.459999	0.013003	-29.358508	36.459999	False	False	False	False	True	-1
2025-01-28	36.880001	37.000000	35.459999	35.840000	16842900	-0.022634	38.706000	40.823000	43.618547	38.851367	40.625599	NaN	26.705897	-0.918161	-0.734796	-0.183364	38.706000	41.002470	36.409530	0.118662	1.261254	25.697900	15.137921	36.841626	False	False	False	False	False	False	0.247162	0.060870	1.405165e+07	0.717808	0.185513	52.610001	35.459999	0.022157	-30.957426	35.459999	False	False	False	False	False	-1
2025-01-29	35.980000	36.840000	35.939999	36.279999	12599900	0.012277	38.577000	40.686200	43.556356	38.606475	40.455184	NaN	30.804903	-1.012702	-0.790378	-0.222325	38.577000	41.102780	36.051220	0.130947	1.242593	26.844787	14.267744	34.723850	False	False	False	False	False	False	0.253153	0.078261	1.428702e+07	0.471233	-0.288823	52.610001	35.459999	0.047813	-30.109808	35.459999	False	False	False	False	False	-1
2025-01-30	36.669998	36.820000	36.070000	36.639999	11821900	0.009923	38.501000	40.553600	43.498235	38.419191	40.305569	NaN	34.054513	-1.046514	-0.841605	-0.204909	38.501000	41.160338	35.841662	0.138144	1.207408	27.909754	13.634702	33.183195	False	False	False	False	False	False	0.251140	0.069565	1.432575e+07	0.389041	-0.375797	52.610001	35.459999	0.068805	-29.416298	35.459999	False	False	False	True	False	-1
2025-01-31	36.360001	36.639999	35.689999	35.849998	13385200	-0.021561	38.389500	40.416600	43.434500	38.174506	40.130840	NaN	30.652536	-1.124099	-0.898104	-0.225995	38.389500	41.286475	35.492525	0.150925	1.189022	29.103208	12.856575	33.572231	False	False	False	False	False	False	0.260193	0.110145	1.453266e+07	0.542466	-0.201032	52.610001	35.459999	0.022740	-30.938165	35.459999	False	False	False	False	False	-1
2025-02-03	35.369999	36.139999	34.889999	35.860001	15940400	0.000279	38.288500	40.262800	43.371901	37.954077	39.963356	NaN	30.746865	-1.171277	-0.952738	-0.218538	38.288500	41.383563	35.193437	0.161671	1.193378	30.608157	11.894679	35.848754	False	False	False	False	False	False	0.260261	0.113043	1.489016e+07	0.676712	0.084620	52.610001	34.889999	0.054740	-30.918897	34.889999	False	False	False	False	True	-1
2025-02-04	36.029999	36.990002	36.029999	36.480000	14490600	0.017289	38.227000	40.110000	43.315410	37.813689	39.826754	NaN	36.511762	-1.145433	-0.991277	-0.154156	38.227000	41.413140	35.040860	0.166696	1.188851	30.901365	16.194091	33.414890	False	False	False	False	False	False	0.269030	0.156522	1.510702e+07	0.594521	-0.077457	52.610001	34.889999	0.089729	-29.724524	34.889999	False	False	False	False	False	-1
2025-02-05	36.270000	37.009998	35.970001	36.680000	14888300	0.005482	38.132500	39.969600	43.261463	37.705718	39.703352	NaN	38.296151	-1.096177	-1.012257	-0.083920	38.132500	41.383789	34.881211	0.170526	1.178218	31.209838	15.173072	31.671849	False	False	False	False	False	False	0.255643	0.089855	1.490272e+07	0.608219	-0.032997	52.610001	34.889999	0.101016	-29.339240	34.889999	False	False	False	False	False	-1
2025-02-06	37.540001	37.939999	36.779999	37.150002	13748200	0.012814	38.053000	39.837400	43.212177	37.652793	39.603221	NaN	42.393650	-1.007601	-1.011326	0.003725	38.053000	41.318707	34.787292	0.171640	1.184060	30.388039	19.630003	29.264491	False	False	False	False	False	False	0.260070	0.107246	1.482490e+07	0.561644	-0.160451	52.610001	34.889999	0.127540	-28.433825	34.889999	False	False	False	True	False	0
2025-02-07	38.490002	39.189999	37.869999	38.220001	21532000	0.028802	37.977000	39.727400	43.172240	37.706813	39.548977	NaN	50.459279	-0.841365	-0.977334	0.135969	37.977000	41.151606	34.802394	0.167186	1.245198	28.407116	24.503276	25.839944	False	False	False	False	False	False	0.264264	0.139130	1.512204e+07	0.871233	0.709719	52.610001	34.889999	0.187923	-26.372565	34.889999	False	False	False	True	False	0
2025-02-10	38.880001	38.910000	38.400002	38.459999	16243400	0.006279	37.951000	39.609000	43.134841	37.778545	39.506272	NaN	52.079945	-0.682390	-0.918345	0.235955	37.951000	41.100742	34.801258	0.165990	1.205541	26.567687	23.501521	24.783543	False	False	False	False	False	False	0.257828	0.095652	1.533566e+07	0.695890	0.118493	52.610001	34.889999	0.201467	-25.910231	34.889999	False	False	False	True	False	0
2025-02-11	37.709999	38.220001	37.450001	37.590000	13957900	-0.022621	37.860000	39.491200	43.091181	37.760588	39.431124	NaN	46.182009	-0.619462	-0.858568	0.239106	37.860000	40.940273	34.779727	0.162719	1.191574	25.635194	22.078646	28.977793	False	False	False	False	False	False	0.264989	0.144928	1.551265e+07	0.567123	-0.137008	52.610001	34.889999	0.152370	-27.586206	34.889999	False	False	False	False	True	0
2025-02-12	37.669998	38.439999	37.459999	37.959999	10946500	0.009843	37.783000	39.375200	43.051094	37.779580	39.373433	NaN	48.835773	-0.533585	-0.793572	0.259987	37.783000	40.771050	34.794950	0.158169	1.176461	24.549874	22.100666	27.253604	False	False	False	False	False	False	0.267883	0.153623	1.556988e+07	0.304110	-0.473660	52.610001	34.889999	0.173251	-26.873436	34.889999	False	False	False	False	False	0
2025-02-13	38.689999	40.349998	38.480000	40.220001	21444700	0.059536	37.792500	39.295600	43.029147	38.012001	39.406631	NaN	61.366845	-0.279936	-0.690845	0.410909	37.792500	40.810128	34.774872	0.159695	1.263142	23.643574	29.914465	23.570274	True	False	True	False	False	False	0.339053	0.440580	1.611122e+07	0.868493	0.699960	52.610001	34.889999	0.300790	-22.519743	34.889999	False	False	False	True	False	1
2025-02-14	40.529999	40.799999	39.279999	39.470001	17559200	-0.018647	37.764500	39.212200	43.001769	38.150858	39.409117	NaN	56.427705	-0.137847	-0.580245	0.442398	37.764500	40.708046	34.820954	0.155890	1.281489	23.108859	29.888272	21.573336	True	False	False	False	False	False	0.345451	0.457971	1.639948e+07	0.753425	0.265590	52.610001	34.889999	0.258465	-23.964551	34.889999	False	False	False	False	False	0
2025-02-18	39.480000	39.520000	38.599998	39.299999	12261300	-0.004307	37.718500	39.121600	42.973511	38.260300	39.404837	NaN	55.340435	-0.038514	-0.471899	0.433384	37.718500	40.533043	34.903957	0.149239	1.255669	22.002607	28.324096	24.312482	True	False	False	False	False	False	0.345149	0.455072	1.641027e+07	0.454795	-0.326676	52.610001	34.889999	0.248871	-24.292045	34.889999	False	False	True	False	False	0
2025-02-19	38.950001	38.959999	38.189999	38.570000	12101200	-0.018575	37.632000	39.032200	42.940152	38.289795	39.372099	NaN	50.812800	-0.018484	-0.381216	0.362732	37.632000	40.221190	35.042809	0.137606	1.245264	20.625265	26.520707	25.116276	False	False	False	False	True	False	0.350258	0.481159	1.618743e+07	0.441096	-0.344574	52.610001	34.889999	0.207675	-25.698324	34.889999	False	False	False	False	False	-1
2025-02-20	38.939999	39.630001	38.590000	38.959999	11471600	0.010111	37.625500	38.955600	42.910226	38.353624	39.355938	NaN	53.024014	0.028530	-0.299267	0.327797	37.625500	40.200631	35.050368	0.136882	1.232031	19.861915	28.775298	23.572758	True	False	True	False	False	False	0.336999	0.423188	1.596688e+07	0.353425	-0.414958	52.610001	34.889999	0.229684	-24.947025	34.889999	False	False	False	False	False	1
2025-02-21	38.950001	38.950001	36.840000	36.980000	16151100	-0.050821	37.549500	38.853800	42.865970	38.222803	39.262764	NaN	42.562555	-0.092909	-0.257995	0.165087	37.549500	40.106565	34.992435	0.136197	1.295457	19.089344	25.411702	30.466388	False	False	False	False	True	False	0.377476	0.608696	1.525066e+07	0.690411	0.108175	52.610001	34.889999	0.117946	-28.761318	34.889999	False	False	False	False	False	-1
2025-02-24	37.189999	37.439999	36.939999	37.110001	8418400	0.003515	37.514500	38.721400	42.823333	38.116822	39.178342	NaN	43.352805	-0.176624	-0.241721	0.065097	37.514500	40.075504	34.953496	0.136534	1.238639	18.371956	24.678995	29.587937	False	False	False	False	False	False	0.373151	0.588406	1.471776e+07	0.098630	-0.756283	52.610001	34.889999	0.125282	-28.510883	34.889999	False	False	False	False	False	0
2025-02-25	37.189999	37.230000	36.020000	36.759998	10618900	-0.009431	37.519000	38.603200	42.778750	37.987600	39.083505	NaN	41.689747	-0.268120	-0.247001	-0.021119	37.519000	40.074363	34.963637	0.136217	1.236593	18.324658	22.954121	32.834090	False	False	False	False	False	False	0.359140	0.513043	1.432118e+07	0.276712	-0.510284	52.610001	34.889999	0.105530	-29.185131	34.889999	False	False	False	False	False	-1
2025-02-26	38.540001	38.720001	37.820000	37.950001	16632700	0.032372	37.624500	38.502200	42.743504	37.984019	39.039054	NaN	48.871274	-0.241821	-0.245965	0.004144	37.624500	40.065545	35.183455	0.129758	1.288265	17.082874	28.721009	29.265900	False	False	False	False	False	False	0.365104	0.544928	1.431067e+07	0.712329	0.162014	52.610001	34.889999	0.172686	-26.892697	34.889999	False	False	False	True	False	0
2025-02-27	38.790001	38.849998	37.279999	37.419998	13147000	-0.013966	37.681500	38.409000	42.704928	37.930303	38.975561	NaN	46.145345	-0.260740	-0.248920	-0.011820	37.681500	40.046354	35.316646	0.125518	1.308389	16.302511	26.259316	29.705515	False	False	False	False	False	False	0.368095	0.556522	1.433802e+07	0.515068	-0.227661	52.610001	34.889999	0.142776	-27.913700	34.889999	False	False	False	True	False	0
2025-02-28	36.709999	37.020000	36.230000	36.910000	14779600	-0.013629	37.695000	38.315400	42.663237	37.833131	38.894559	NaN	43.623837	-0.313274	-0.261791	-0.051484	37.695000	40.038907	35.351092	0.124362	1.299933	16.243807	24.542275	33.532655	False	False	False	False	False	False	0.370570	0.573913	1.448591e+07	0.602740	-0.045149	52.610001	34.889999	0.113996	-28.896167	34.889999	False	False	True	False	True	-1
2025-03-03	38.099998	38.490002	35.400002	35.529999	18101200	-0.037388	37.679000	38.211200	42.612286	37.613785	38.762615	NaN	37.631703	-0.460950	-0.301623	-0.159327	37.679000	40.076815	35.281185	0.127276	1.427795	15.114739	28.102433	28.349045	False	False	False	False	False	False	0.386231	0.643478	1.472171e+07	0.761644	0.326181	52.610001	34.889999	0.036117	-31.554616	34.889999	False	False	False	True	False	-1
2025-03-04	35.400002	35.619999	34.259998	34.900002	18310700	-0.017731	37.631000	38.096800	42.557589	37.355330	38.611140	NaN	35.251165	-0.621653	-0.365629	-0.256024	37.631000	40.204542	35.057458	0.136778	1.422952	14.764133	26.183921	32.136219	False	False	False	False	False	False	0.390975	0.646377	1.484022e+07	0.775342	0.349602	52.610001	34.259998	0.034878	-32.768250	34.259998	False	False	False	False	False	-1
2025-03-05	36.419998	38.340000	36.349998	38.160000	29191000	0.093410	37.715000	38.085800	42.526620	37.431965	38.593448	NaN	52.127287	-0.480418	-0.388587	-0.091832	37.715000	40.242034	35.187966	0.134007	1.567027	14.565599	34.476575	27.097173	True	False	True	False	False	False	0.507351	0.817391	1.557524e+07	0.958904	1.565938	52.610001	34.259998	0.212534	-26.488153	34.259998	False	False	False	True	False	1
2025-03-06	38.000000	39.009998	37.299999	37.680000	18546800	-0.012579	37.765000	38.074600	42.492727	37.455587	38.557627	NaN	50.058450	-0.402581	-0.391385	-0.011195	37.765000	40.247318	35.282682	0.131461	1.577239	14.700024	34.840905	24.998745	False	False	False	False	True	False	0.509968	0.820290	1.575817e+07	0.780822	0.375996	52.610001	34.259998	0.186376	-27.412829	34.259998	False	False	False	False	False	-1
2025-03-07	37.180000	37.650002	35.930000	36.939999	16969400	-0.019639	37.754500	38.036200	42.454167	37.406484	38.494191	NaN	46.963871	-0.396040	-0.392316	-0.003724	37.754500	40.248882	35.260118	0.132137	1.589579	13.989396	32.101117	29.189074	False	False	False	False	False	False	0.513524	0.823188	1.591923e+07	0.723288	0.199655	52.610001	34.259998	0.146049	-28.838377	34.259998	False	False	False	False	True	0
2025-03-10	35.599998	35.680000	33.980000	34.500000	21433000	-0.066053	37.568500	37.941200	42.399310	37.129676	38.337556	NaN	38.510262	-0.581046	-0.430062	-0.150984	37.568500	40.424821	34.712178	0.152059	1.687466	13.649071	28.079058	33.786008	False	False	False	False	False	False	0.550547	0.846377	1.591428e+07	0.865753	0.698652	52.610001	33.980000	0.027912	-33.538817	33.980000	False	False	False	False	True	-1
2025-03-11	34.759998	36.220001	34.570000	35.880001	18345200	0.040000	37.439500	37.874400	42.354658	37.010659	38.241181	NaN	44.585663	-0.609287	-0.465907	-0.143380	37.439500	40.355535	34.523465	0.155773	1.689790	13.034503	28.320173	31.329577	False	False	False	False	False	False	0.570865	0.863768	1.601937e+07	0.778082	0.353459	52.610001	33.980000	0.101986	-30.880368	33.980000	False	False	False	False	False	-1
2025-03-12	36.810001	37.240002	36.029999	36.779999	13995800	0.025084	37.399000	37.826200	42.316735	36.988691	38.183880	NaN	48.181530	-0.552675	-0.483261	-0.069414	37.399000	40.328020	34.469980	0.156636	1.666234	12.284987	31.041647	29.503036	False	False	False	False	False	False	0.573877	0.866667	1.602126e+07	0.572603	-0.132772	52.610001	33.980000	0.150295	-29.146602	33.980000	False	False	False	True	False	0
2025-03-13	36.730000	38.740002	36.730000	37.580002	20682700	0.021751	37.380000	37.800600	42.284730	37.045007	38.160198	NaN	51.212127	-0.438204	-0.474249	0.036045	37.380000	40.299130	34.460870	0.156187	1.690789	12.303499	34.742633	26.997817	False	False	False	False	False	False	0.578031	0.872464	1.650808e+07	0.849315	0.614774	52.610001	33.980000	0.193237	-27.605467	33.980000	False	True	False	False	False	0
2025-03-14	38.090000	38.950001	38.000000	38.849998	15203300	0.033794	37.311500	37.814400	42.261678	37.216911	38.187249	NaN	55.646824	-0.242215	-0.427843	0.185627	37.311500	40.017347	34.605652	0.145041	1.667875	12.415882	33.603568	25.413810	True	False	True	False	False	False	0.550934	0.852174	1.619600e+07	0.621918	0.002218	52.610001	33.980000	0.261406	-25.158932	33.980000	False	False	False	True	False	1
2025-03-17	38.990002	39.990002	38.990002	39.509998	12880700	0.016988	37.313500	37.843000	42.243333	37.435300	38.239122	NaN	57.793928	-0.033253	-0.348925	0.315672	37.313500	40.025777	34.601223	0.145378	1.630170	12.982622	36.481966	24.144362	True	False	False	False	False	False	0.550458	0.843478	1.596208e+07	0.493151	-0.257431	52.610001	33.980000	0.296833	-23.887501	33.980000	False	False	False	False	False	0
2025-03-18	40.119999	40.310001	39.279999	39.840000	14569900	0.008352	37.340500	37.882200	42.227417	37.664319	38.301901	NaN	58.866150	0.157168	-0.247706	0.404874	37.340500	40.140667	34.540333	0.149980	1.587301	13.647136	36.231022	23.025268	True	False	False	False	False	False	0.550765	0.849275	1.607751e+07	0.597260	-0.068591	52.610001	33.980000	0.314546	-23.251781	33.980000	False	False	True	True	False	0
2025-03-19	39.799999	41.099998	39.520000	40.419998	17519000	0.014558	37.433000	37.936400	42.215526	37.926765	38.384964	NaN	60.753306	0.350835	-0.127998	0.478833	37.433000	40.499111	34.366888	0.163819	1.586779	14.601062	37.210308	21.387635	True	False	False	False	False	False	0.547637	0.840580	1.634840e+07	0.750685	0.261096	52.610001	33.980000	0.345679	-22.134467	33.980000	False	True	False	False	False	0
2025-03-20	41.049999	41.529999	40.570000	40.700001	22075600	0.006927	37.520000	37.979000	42.205621	38.190882	38.475750	NaN	61.667618	0.520906	0.001783	0.519123	37.520000	40.842510	34.197489	0.177106	1.552724	15.665964	37.288354	20.295532	True	False	False	False	False	False	0.547222	0.837681	1.687860e+07	0.884932	0.770489	52.610001	33.980000	0.360709	-21.595067	33.980000	False	False	False	True	False	0
2025-03-21	39.959999	40.369999	39.209999	40.250000	22336000	-0.011057	37.683500	38.009200	42.192922	38.386989	38.545328	NaN	59.277512	0.612319	0.123890	0.488429	37.683500	41.199806	34.167194	0.186623	1.548244	15.685809	34.725094	25.174778	True	False	False	False	False	False	0.514462	0.826087	1.718784e+07	0.890411	0.799600	52.610001	33.980000	0.336554	-22.461953	33.980000	False	False	True	False	True	0
2025-03-24	41.490002	42.310001	41.330002	41.610001	21356100	0.033789	37.908500	38.046600	42.189161	38.693942	38.665511	NaN	63.839042	0.785451	0.256202	0.529249	37.908500	41.804602	34.012398	0.205553	1.584798	16.536452	40.244793	22.837388	True	False	False	False	False	False	0.524108	0.828986	1.783473e+07	0.863014	0.690055	52.610001	33.980000	0.409555	-19.842033	33.980000	False	False	False	True	False	0
2025-03-25	42.200001	43.270000	42.090000	43.009998	20804700	0.033646	38.221000	38.127200	42.194423	39.104995	38.835883	NaN	67.833460	1.023826	0.409727	0.614099	38.221000	42.662872	33.779127	0.232431	1.590169	17.682079	41.556134	21.134512	True	True	False	True	False	False	0.529006	0.831884	1.834402e+07	0.854795	0.628412	52.610001	33.980000	0.484702	-17.145062	33.980000	False	False	False	True	False	1
2025-03-26	43.240002	43.450001	41.349998	41.490002	19408300	-0.035341	38.398000	38.168800	42.189936	39.332139	38.939966	NaN	60.074497	1.077666	0.543315	0.534351	38.398000	43.059277	33.736723	0.242787	1.626586	18.234357	37.723919	22.435117	True	False	False	False	False	True	0.542106	0.834783	1.848280e+07	0.813699	0.472305	52.610001	33.980000	0.403113	-20.073200	33.980000	False	False	False	False	False	-1
2025-03-27	40.689999	40.709999	39.610001	39.980000	18010200	-0.036394	38.526000	38.178400	42.175949	39.393840	38.980752	NaN	53.524623	0.987111	0.632074	0.355037	38.526000	43.213346	33.838654	0.243334	1.644687	17.669312	34.643828	28.160119	True	False	False	False	False	False	0.557356	0.857971	1.872596e+07	0.758904	0.316008	52.610001	33.980000	0.322061	-22.982085	33.980000	False	False	False	False	True	0
2025-03-28	39.889999	40.270000	38.270000	38.419998	20227400	-0.039020	38.601500	38.146200	42.152327	39.301093	38.958762	NaN	47.734268	0.780469	0.661753	0.118716	38.601500	43.230578	33.972421	0.239839	1.670067	16.429601	31.680403	31.482475	True	False	False	False	False	False	0.574103	0.869565	1.899835e+07	0.838356	0.563875	52.610001	33.980000	0.238325	-25.987289	33.980000	False	False	False	False	False	0
2025-03-31	37.259998	38.189999	36.330002	37.860001	17462500	-0.014576	38.718000	38.102800	42.125500	39.163846	38.915673	NaN	45.818096	0.565005	0.642403	-0.077399	38.718000	43.144875	34.291125	0.228673	1.700062	16.121708	28.898490	36.868902	False	False	False	False	True	False	0.559288	0.860870	1.896642e+07	0.747945	0.254779	52.610001	33.980000	0.208266	-27.066075	33.980000	False	False	False	False	True	-1
2025-04-01	38.060001	38.130001	37.200001	38.130001	13121200	0.007132	38.879500	38.061000	42.100683	39.065385	38.884862	NaN	46.924369	0.411293	0.596181	-0.184888	38.879500	42.959526	34.799473	0.209881	1.645057	15.835807	27.731548	35.380109	True	False	True	False	False	False	0.553819	0.855072	1.870694e+07	0.512329	-0.230545	52.610001	33.980000	0.222759	-26.545943	33.980000	False	False	True	False	False	1
2025-04-02	37.599998	38.220001	37.410000	38.200001	13166400	0.001836	38.881500	38.019000	42.076605	38.982967	38.858005	NaN	47.225220	0.291760	0.535297	-0.243537	38.881500	42.960153	34.802847	0.209799	1.585410	15.517279	27.125010	34.088963	True	False	False	False	False	False	0.450736	0.779710	1.790571e+07	0.520548	-0.225492	52.610001	33.980000	0.226516	-26.411094	33.980000	False	False	False	False	True	0
2025-04-03	35.980000	35.990002	33.419998	33.509998	31999800	-0.122775	38.673000	37.907400	42.024049	38.461732	38.648279	NaN	33.516968	-0.179347	0.392368	-0.571715	38.673000	43.357379	33.988621	0.242256	1.813595	16.742465	22.018437	43.385997	False	False	False	False	True	False	0.620262	0.875362	1.857836e+07	0.964384	1.879940	52.610001	33.419998	0.004690	-35.445967	33.419998	False	False	False	False	True	-1
2025-04-04	31.150000	31.320000	28.490000	29.150000	44734500	-0.130110	38.283500	37.720400	41.945549	37.574900	38.275798	NaN	25.969926	-0.894210	0.135053	-1.029263	38.283500	44.518354	32.048645	0.325720	2.042624	19.045227	18.153223	53.009548	False	False	False	False	False	False	0.755923	0.930435	1.996662e+07	0.989041	3.303584	52.610001	28.490000	0.027363	-43.845117	28.490000	False	False	False	False	True	-1
2025-04-07	28.030001	31.650000	27.660000	30.370001	40398800	0.041853	38.077000	37.571600	41.875394	36.888719	37.965766	NaN	30.673926	-1.346776	-0.161313	-1.185463	38.077000	45.031463	31.122536	0.365284	2.181723	21.336835	15.781855	48.802254	False	False	False	False	False	False	0.748287	0.924638	2.091490e+07	0.983562	2.818886	52.610001	27.660000	0.108617	-41.494893	27.660000	False	False	False	False	True	-1
2025-04-08	31.660000	31.780001	28.639999	29.209999	35158100	-0.038196	37.743500	37.422400	41.799096	36.157413	37.622403	NaN	28.800072	-1.778538	-0.484758	-1.293780	37.743500	45.660510	29.826489	0.419516	2.250171	23.388686	14.621469	43.937889	False	False	False	False	False	False	0.737631	0.918841	2.175555e+07	0.969863	2.233015	52.610001	27.660000	0.062124	-43.729533	27.660000	False	False	False	True	False	-1
2025-04-09	29.930000	34.180000	28.959999	33.740002	38575500	0.155084	37.591500	37.380400	41.750838	35.927183	37.470152	NaN	43.353462	-1.735177	-0.734842	-1.000335	37.591500	45.691288	29.491712	0.430937	2.462302	23.976764	19.369519	37.284537	False	False	False	False	False	False	0.926466	0.956522	2.298454e+07	0.975342	2.615054	52.610001	27.660000	0.243687	-35.002886	27.660000	False	False	False	True	False	-1
2025-04-10	32.720001	32.820000	30.230000	31.350000	25658400	-0.070836	37.280000	37.281800	41.688929	35.491261	37.230146	NaN	38.842435	-1.872086	-0.962291	-0.909795	37.280000	45.824570	28.735430	0.458400	2.537137	24.522836	17.455465	33.600160	False	False	False	False	False	False	0.950875	0.959420	2.323332e+07	0.934247	1.171020	52.610001	27.660000	0.147896	-39.607011	27.660000	False	False	False	False	True	-1
2025-04-11	31.920000	33.740002	31.850000	33.349998	26250000	0.063796	37.005000	37.216000	41.639586	35.287331	37.077983	NaN	44.085577	-1.798473	-1.129527	-0.668946	37.005000	45.682740	28.327259	0.469004	2.526628	24.542872	18.876943	31.329929	False	False	False	False	False	False	0.972596	0.982609	2.378566e+07	0.942466	1.237156	52.610001	27.660000	0.228056	-35.754193	27.660000	False	False	False	True	False	-1
2025-04-14	34.070000	34.639999	33.060001	33.750000	19645900	0.011994	36.717000	37.174000	41.593176	35.140919	36.947474	NaN	45.099339	-1.688394	-1.241300	-0.447094	36.717000	45.425353	28.008647	0.474350	2.459011	24.100145	20.624865	29.892033	False	False	False	False	False	False	0.971280	0.979710	2.412392e+07	0.821918	0.498867	52.610001	27.660000	0.244088	-34.983625	27.660000	False	False	False	True	False	0
2025-04-15	33.290001	33.810001	32.970001	33.369999	18742000	-0.011259	36.393500	37.124200	41.545088	34.972260	36.807181	NaN	44.278027	-1.613222	-1.315685	-0.297538	36.393500	45.094457	27.692543	0.478160	2.343368	23.721367	20.096782	29.401003	False	False	False	False	False	False	0.970006	0.976812	2.433252e+07	0.791781	0.397818	52.610001	27.660000	0.228858	-35.715664	27.660000	False	False	False	False	True	-1
2025-04-16	33.369999	33.980000	32.840000	33.320000	17261100	-0.001498	36.038500	37.061000	41.497267	34.814902	36.670429	NaN	44.164062	-1.539932	-1.360534	-0.179398	36.038500	44.632061	27.444939	0.476910	2.257413	23.275045	19.909763	28.340461	False	False	False	False	False	False	0.967107	0.973913	2.431962e+07	0.739726	0.232264	52.610001	27.660000	0.226854	-35.811983	27.660000	False	False	False	False	False	-1
2025-04-17	33.349998	33.580002	32.369999	32.900002	16988000	-0.012605	35.648500	36.985400	41.447572	34.632530	36.522569	NaN	43.159161	-1.498465	-1.388120	-0.110345	35.648500	44.066636	27.230364	0.472286	2.182598	23.049984	19.121355	28.756351	False	False	False	False	False	False	0.965732	0.962319	2.406524e+07	0.726027	0.201734	52.610001	27.660000	0.210020	-36.621072	27.660000	False	False	False	False	False	-1
2025-04-21	33.119999	33.299999	32.119999	32.950001	11419900	0.001520	35.283500	36.901400	41.398736	34.472289	36.382468	NaN	43.324490	-1.444912	-1.399479	-0.045433	35.283500	43.502608	27.064392	0.465890	2.110984	22.944097	18.357893	28.454105	False	False	False	False	False	False	0.966329	0.971014	2.351944e+07	0.347945	-0.420738	52.610001	27.660000	0.212024	-36.524753	27.660000	False	False	False	False	False	-1
2025-04-22	33.419998	34.759998	33.299999	34.060001	19264300	0.033687	34.906000	36.818200	41.356800	34.433024	36.291391	NaN	47.009453	-1.297941	-1.379171	0.081230	34.906000	42.605232	27.206768	0.441141	2.089485	21.959622	22.212984	26.693526	False	False	False	False	False	False	0.966274	0.968116	2.341485e+07	0.808219	0.456207	52.610001	27.660000	0.256513	-34.386435	27.660000	False	False	False	True	False	0
2025-04-23	35.439999	36.459999	35.060001	35.189999	21643100	0.033177	34.515000	36.752800	41.321761	34.505117	36.248199	NaN	50.535364	-1.077860	-1.318909	0.241049	34.515000	41.263913	27.766087	0.391071	2.111664	20.621284	26.160073	24.526501	False	False	False	False	False	False	0.966020	0.965217	2.345677e+07	0.876712	0.722139	52.610001	27.660000	0.301804	-32.209596	27.660000	False	False	False	True	False	0
2025-04-24	35.570000	37.810001	35.270000	37.630001	23970900	0.069338	34.322000	36.753600	41.300904	34.802725	36.302388	NaN	57.163408	-0.698504	-1.194828	0.496324	34.322000	40.454646	28.189354	0.357359	2.147974	19.989909	28.370154	22.389620	True	False	True	False	False	False	0.996278	1.000000	2.368490e+07	0.915068	0.982370	52.610001	27.660000	0.399599	-27.509148	27.660000	False	False	False	True	False	1
2025-04-25	37.009998	37.660000	36.810001	37.349998	10958800	-0.007441	34.190500	36.741400	41.278708	35.045322	36.343470	NaN	56.232231	-0.415664	-1.038995	0.623331	34.190500	39.932567	28.448432	0.335887	2.055262	19.403632	27.532076	21.728212	True	False	False	False	False	False	0.989020	0.997101	2.333233e+07	0.306849	-0.472285	52.610001	27.660000	0.388377	-28.048548	27.660000	False	False	False	False	True	0
2025-04-28	37.049999	37.900002	36.799999	37.240002	13380800	-0.002945	34.131500	36.681800	41.256145	35.254339	36.378628	NaN	55.847356	-0.198103	-0.870817	0.672714	34.131500	39.720738	28.542263	0.327512	1.987029	18.972079	27.306140	20.869029	True	False	False	False	False	False	0.979581	0.988406	2.299000e+07	0.539726	-0.201524	52.610001	27.660000	0.383968	-28.260447	27.660000	False	False	False	False	False	0
2025-04-29	37.369999	37.549999	36.740002	37.169998	11269600	-0.001880	34.097000	36.635800	41.233444	35.436783	36.409663	NaN	55.586603	-0.030976	-0.702849	0.671872	34.097000	39.601631	28.592369	0.322881	1.902955	18.532498	26.475931	20.459737	True	False	False	False	False	False	0.978126	0.985507	2.268036e+07	0.339726	-0.437540	52.610001	27.660000	0.381162	-28.395303	27.660000	False	False	True	False	False	0
2025-04-30	34.889999	36.169998	34.450001	36.029999	15777400	-0.030670	33.992000	36.570400	41.204696	35.493280	36.394774	NaN	51.379479	0.009376	-0.560404	0.569780	33.992000	39.259935	28.724064	0.309951	1.961315	17.620683	23.853257	26.772908	False	False	False	False	True	False	0.983864	0.991304	2.281316e+07	0.671233	0.066398	52.610001	27.660000	0.335471	-30.591410	27.660000	False	False	False	False	True	-1
2025-05-01	36.040001	36.919998	35.900002	36.410000	11614600	0.010547	33.902500	36.527200	41.178352	35.580586	36.395371	NaN	52.665528	0.071198	-0.434083	0.505281	33.902500	38.937080	28.867920	0.297003	1.894078	16.364977	25.764091	25.743071	False	False	False	False	False	False	0.984630	0.994203	2.273558e+07	0.369863	-0.398972	52.610001	27.660000	0.350701	-29.859372	27.660000	False	False	False	False	False	0
2025-05-02	37.619999	37.990002	37.009998	37.599998	11932200	0.032683	34.107000	36.500000	41.158798	35.772911	36.442611	NaN	56.542143	0.213751	-0.304516	0.518268	34.107000	39.387454	28.826545	0.309641	1.871644	15.754479	28.294068	24.190804	True	False	True	False	False	False	0.882954	0.953623	2.173220e+07	0.419178	-0.363467	52.610001	27.660000	0.398397	-27.566946	27.660000	False	False	False	True	False	1
2025-05-05	37.689999	37.689999	37.169998	37.349998	7701000	-0.006649	34.517000	36.507400	41.138098	35.923110	36.478195	NaN	55.513530	0.303059	-0.183001	0.486061	34.517000	39.456619	29.577381	0.286214	1.775098	15.187587	27.702031	23.684625	True	False	False	False	False	False	0.731103	0.907246	1.988052e+07	0.076712	-0.836483	52.610001	27.660000	0.388377	-28.048548	27.660000	False	False	False	False	False	0
2025-05-06	37.189999	38.279999	37.139999	37.919998	9778700	0.015261	34.894500	36.523600	41.120703	36.113290	36.534736	NaN	57.415697	0.415047	-0.063392	0.478438	34.894500	39.659620	30.129379	0.273116	1.729734	14.973268	28.834316	22.569654	True	False	False	False	False	False	0.723855	0.895652	1.834952e+07	0.210959	-0.604212	52.610001	27.660000	0.411222	-26.950495	28.639999	False	True	False	False	False	0
2025-05-07	37.509998	37.770000	36.639999	37.020000	11879300	-0.023734	35.285000	36.528800	41.098656	36.199643	36.553766	NaN	53.524152	0.426261	0.034539	0.391722	35.285000	39.351602	31.218398	0.230500	1.697610	14.442000	27.281381	23.457914	True	False	False	False	False	False	0.712825	0.889855	1.718558e+07	0.405479	-0.369380	52.610001	27.660000	0.375150	-28.684260	28.959999	False	False	False	False	True	0
2025-05-08	37.160000	37.959999	36.840000	37.480000	9814600	0.012426	35.472000	36.519400	41.079305	36.321582	36.590089	NaN	55.195672	0.466885	0.121008	0.345877	35.472000	39.580963	31.363037	0.231674	1.656352	14.058875	26.783072	22.324923	True	False	False	False	False	False	0.490407	0.811594	1.574753e+07	0.219178	-0.600198	52.610001	27.660000	0.393587	-27.798113	30.230000	False	False	False	False	False	0
2025-05-09	37.830002	38.029999	37.369999	37.860001	7306000	0.010139	35.797500	36.528200	41.062181	36.468098	36.639890	NaN	56.584789	0.523706	0.201548	0.322158	35.797500	39.566068	32.028931	0.210549	1.585184	13.745825	26.301971	21.660988	True	False	False	False	False	False	0.403380	0.686957	1.482991e+07	0.052055	-0.880641	52.610001	27.660000	0.408818	-27.066075	31.850000	False	False	False	False	False	0
2025-05-12	40.110001	40.590000	38.919998	39.110001	15649500	0.033016	36.085500	36.572200	41.051852	36.719708	36.736757	NaN	60.881275	0.661970	0.293632	0.368338	36.085500	39.941251	32.229749	0.213701	1.666957	14.782401	34.194703	19.127093	True	False	False	False	False	False	0.363552	0.539130	1.429988e+07	0.665753	0.052100	52.610001	27.660000	0.458918	-24.658061	32.119999	False	False	False	True	False	0
2025-05-13	39.330002	39.910000	39.070000	39.470001	11879600	0.009205	36.371500	36.651000	41.043526	36.981641	36.843943	NaN	62.046217	0.791471	0.393200	0.398271	36.371500	40.338828	32.404172	0.218156	1.607888	15.744935	32.918692	18.413346	True	False	False	False	False	False	0.363319	0.536232	1.391157e+07	0.408219	-0.369347	52.610001	27.660000	0.473347	-23.964551	32.119999	False	False	False	False	False	0
2025-05-14	39.090000	39.240002	38.849998	39.060001	10292800	-0.010388	36.656000	36.734200	41.033141	37.179580	36.930847	NaN	59.859863	0.851206	0.484801	0.366405	36.656000	40.536687	32.775313	0.211735	1.537325	16.454649	31.970399	18.905100	True	False	False	False	False	False	0.362745	0.527536	1.348911e+07	0.249315	-0.546739	52.610001	27.660000	0.456914	-24.754380	32.119999	False	False	False	False	False	0
2025-05-15	38.610001	38.730000	37.570000	38.470001	13149000	-0.015105	36.913500	36.740400	41.019792	37.302477	36.991206	NaN	56.760282	0.841241	0.556089	0.285152	36.913500	40.550374	33.276626	0.197048	1.533945	16.109892	29.752218	23.553770	True	False	False	False	False	False	0.370286	0.568116	1.328350e+07	0.517808	-0.227437	52.610001	27.660000	0.433267	-25.890963	32.119999	False	False	True	False	True	0
2025-05-16	38.090000	38.119999	36.990002	38.020000	13552200	-0.011697	37.169500	36.747200	41.004249	37.370813	37.031551	NaN	54.444656	0.787949	0.602461	0.185488	37.169500	40.329870	34.009130	0.170052	1.530092	15.377216	27.696633	24.634015	True	False	False	False	False	False	0.369678	0.562319	1.311172e+07	0.547945	-0.182363	52.610001	27.660000	0.415230	-26.757849	32.119999	False	False	True	False	False	0
2025-05-19	37.400002	38.849998	37.290001	38.799999	11107300	0.020515	37.462000	36.784400	40.992887	37.506926	37.100902	NaN	57.668354	0.799439	0.641857	0.157582	37.462000	40.034273	34.889727	0.137327	1.532228	15.137582	29.085520	22.842552	True	False	False	False	False	False	0.371627	0.579710	1.309608e+07	0.323288	-0.455684	52.610001	27.660000	0.446493	-25.255251	33.299999	False	True	False	False	True	0
2025-05-20	38.439999	38.689999	38.080002	38.400002	7848000	-0.010309	37.679000	36.862400	40.979590	37.591980	37.151847	NaN	55.499394	0.767422	0.666970	0.100452	37.679000	39.750106	35.607894	0.109934	1.474211	14.915064	28.070861	22.045682	True	False	False	False	False	False	0.365134	0.547826	1.252527e+07	0.084932	-0.820049	52.610001	27.660000	0.430461	-26.025811	34.450001	False	False	False	False	False	0
2025-05-21	38.119999	38.689999	37.840000	38.009998	11012400	-0.010156	37.820000	36.905000	40.964439	37.631792	37.185500	NaN	53.390881	0.702481	0.674072	0.028409	37.820000	39.549984	36.090016	0.091485	1.429625	14.513372	26.878730	22.308557	True	False	False	False	False	False	0.355560	0.489855	1.199374e+07	0.312329	-0.466293	52.610001	27.660000	0.414830	-26.777117	34.450001	False	False	False	False	False	0
2025-05-22	37.680000	38.060001	37.349998	37.700001	9415400	-0.008156	37.823500	36.923400	40.947868	37.638288	37.205676	NaN	51.709248	0.618866	0.663031	-0.044165	37.823500	39.552215	36.094785	0.091410	1.378223	13.743217	25.889673	24.027179	True	False	False	False	False	False	0.266311	0.150725	1.126596e+07	0.186301	-0.644826	52.610001	27.660000	0.402405	-27.374300	34.450001	False	False	False	False	False	0
2025-05-23	37.220001	39.070000	37.220001	39.020000	15295500	0.035013	37.907000	36.952200	40.938131	37.769879	37.276826	NaN	57.803749	0.651602	0.660745	-0.009143	37.907000	39.696427	36.117573	0.094411	1.411921	13.725823	28.576184	21.778458	True	False	False	False	False	False	0.290320	0.243478	1.148280e+07	0.630137	0.012525	52.610001	27.660000	0.455311	-24.831438	34.450001	False	False	False	False	True	0
2025-05-27	39.139999	40.009998	39.080002	39.639999	11247800	0.015889	38.027000	36.968000	40.931608	37.947986	37.369500	NaN	60.335812	0.719283	0.672453	0.046831	38.027000	39.939100	36.114899	0.100565	1.381784	14.280044	31.972906	20.663924	True	False	False	False	False	False	0.293285	0.257971	1.137614e+07	0.334247	-0.439977	52.610001	27.660000	0.480160	-23.637065	34.450001	False	False	False	False	False	0
2025-05-28	39.400002	39.520000	38.700001	38.889999	7689500	-0.018920	38.113000	36.955600	40.921400	38.037702	37.429127	39.382684	55.961171	0.704284	0.678819	0.025465	38.113000	40.017890	36.208110	0.099960	1.350228	14.459409	30.382989	21.646618	True	False	False	False	False	False	0.302845	0.310145	1.119714e+07	0.073973	-0.837769	52.610001	27.660000	0.450100	-25.081873	34.450001	False	False	False	False	False	0
2025-05-29	39.369999	39.500000	38.730000	39.029999	8927600	0.003600	38.263000	36.939400	40.911300	38.132206	37.491907	39.379174	56.593828	0.695674	0.682190	0.013484	38.263000	39.947935	36.578065	0.088071	1.308783	14.625962	29.106181	20.736945	True	False	False	False	False	False	0.277803	0.179710	1.085465e+07	0.145205	-0.699358	52.610001	27.660000	0.455711	-24.812177	35.900002	False	False	False	True	False	0
2025-05-30	38.840000	38.930000	37.730000	38.480000	17241200	-0.014092	38.366500	36.900600	40.895900	38.165329	37.530655	39.370227	53.351198	0.637126	0.673177	-0.036051	38.366500	39.822128	36.910872	0.075880	1.308156	13.900674	27.040131	24.725220	True	False	False	False	False	False	0.283681	0.202899	1.113598e+07	0.736986	0.230040	52.610001	27.660000	0.433667	-25.871702	36.639999	False	False	True	False	False	0
2025-06-02	40.090000	40.540001	39.590000	40.150002	15316700	0.043399	38.494000	36.889600	40.887200	38.354346	37.633375	39.377986	60.712038	0.717214	0.681985	0.035229	38.494000	40.097901	36.890099	0.083333	1.361859	14.282171	32.562905	22.053767	True	False	False	False	False	False	0.299808	0.295652	1.130520e+07	0.641096	0.014895	52.610001	27.660000	0.500601	-22.654591	36.639999	False	False	False	True	False	0
2025-06-03	39.689999	40.389999	39.509998	40.240002	11741400	0.002242	38.638500	36.889400	40.878850	38.533932	37.735595	39.386564	61.068570	0.778967	0.701381	0.077586	38.638500	40.322820	36.954180	0.087184	1.327440	14.566527	31.020980	21.439957	True	False	False	False	False	False	0.297600	0.275362	1.150722e+07	0.378082	-0.384797	52.610001	27.660000	0.504208	-22.481214	36.639999	False	False	False	False	True	0
2025-06-04	40.509998	41.200001	40.369999	40.860001	10979300	0.015408	38.785500	36.874400	40.865250	38.755462	37.858121	39.401225	63.524269	0.867931	0.734691	0.133240	38.785500	40.691874	36.879127	0.098303	1.301195	15.310046	33.832683	20.310097	True	False	False	False	False	False	0.297670	0.281159	1.156726e+07	0.309589	-0.469994	52.610001	27.660000	0.529058	-21.286841	36.639999	False	False	False	False	False	0
2025-06-05	41.980000	42.610001	41.480000	41.689999	17270000	0.020313	39.019000	36.848000	40.856500	39.034942	38.008391	39.423999	66.564800	0.993951	0.786543	0.207408	39.019000	41.135600	36.902400	0.108491	1.333252	16.715409	38.214707	18.405910	True	True	False	True	False	False	0.284853	0.208696	1.183679e+07	0.742466	0.233259	52.610001	27.660000	0.562325	-19.687924	36.840000	False	False	False	True	False	1
2025-06-06	42.009998	42.480000	41.480000	41.480000	8501800	-0.005037	39.219000	36.847800	40.842650	39.267805	38.144532	39.444456	65.086504	1.064606	0.842156	0.222450	39.219000	41.467910	36.970090	0.114685	1.309448	18.020389	36.130148	17.401893	True	True	False	False	False	False	0.286383	0.214493	1.177115e+07	0.104110	-0.746960	52.610001	27.660000	0.553908	-20.092468	36.990002	False	False	False	False	False	1
2025-06-09	41.980000	42.900002	41.779999	42.340000	9938400	0.020733	39.443000	36.895000	40.836700	39.560395	38.309060	39.473268	68.201056	1.176434	0.909011	0.267423	39.443000	41.979857	36.906143	0.128634	1.317345	19.436764	35.625633	16.062038	True	True	False	False	False	False	0.290974	0.249275	1.190277e+07	0.221918	-0.586358	52.610001	27.660000	0.588377	-18.435754	36.990002	False	False	False	True	False	1
2025-06-10	42.430000	42.500000	41.910000	42.189999	9460600	-0.003543	39.597000	36.970400	40.828200	39.810833	38.461254	39.500300	67.077077	1.238676	0.974944	0.263732	39.597000	42.394821	36.799179	0.141315	1.265392	20.751969	34.439150	15.527105	True	True	False	False	False	False	0.274893	0.165217	1.159332e+07	0.189041	-0.639773	52.610001	27.660000	0.582365	-18.724718	36.990002	False	False	False	False	False	1
2025-06-11	41.389999	41.599998	40.480000	41.009998	13530900	-0.027969	39.674000	37.033400	40.816750	39.925039	38.561205	39.515322	58.859322	1.179194	1.015794	0.163400	39.674000	42.537594	36.810406	0.144356	1.297150	20.514050	31.196275	21.939445	True	True	False	False	False	False	0.295263	0.260870	1.167589e+07	0.545205	-0.184744	52.610001	27.660000	0.535070	-20.997884	36.990002	False	False	False	False	True	1
2025-06-12	40.400002	41.680000	40.250000	41.180000	8750100	0.004145	39.780000	37.094400	40.799350	40.044559	38.663903	39.531886	59.626735	1.132715	1.039178	0.093537	39.780000	42.701205	36.858795	0.146868	1.306639	20.083223	28.757593	21.481702	True	True	False	False	False	False	0.291788	0.252174	1.159876e+07	0.123288	-0.719201	52.610001	27.660000	0.541884	-20.670390	36.990002	False	False	False	False	True	1
2025-06-13	40.180000	41.230000	40.090000	40.939999	9722100	-0.005828	39.903500	37.149200	40.778100	40.129839	38.753161	39.545897	57.982368	1.064246	1.044192	0.020054	39.903500	42.801487	37.005513	0.145250	1.294736	19.532675	26.948970	21.013369	True	True	False	False	False	False	0.286324	0.211594	1.142741e+07	0.208219	-0.610539	52.610001	27.660000	0.532264	-21.132732	36.990002	False	False	False	False	True	1
2025-06-16	41.619999	42.330002	41.570000	41.910000	10508000	0.023693	40.098000	37.317200	40.761500	40.299378	38.876959	39.569420	62.485362	1.075852	1.050524	0.025328	40.098000	42.986373	37.209626	0.144066	1.301541	19.772016	30.930025	19.410398	True	True	False	False	False	False	0.289168	0.228986	1.127520e+07	0.268493	-0.522681	52.610001	27.660000	0.571142	-19.264111	37.220001	False	False	False	True	False	1
2025-06-17	41.740002	41.830002	41.270000	41.369999	10291600	-0.012885	40.226500	37.561600	40.749000	40.401342	38.974725	39.587336	58.713019	1.029609	1.046341	-0.016732	40.226500	43.101093	37.351906	0.142920	1.254288	19.695631	29.802738	20.411381	True	True	False	False	False	False	0.289745	0.240580	1.123442e+07	0.246575	-0.546873	52.610001	27.660000	0.549499	-20.304375	37.220001	False	False	False	False	False	0
2025-06-18	41.369999	41.570000	41.150002	41.180000	6185500	-0.004593	40.365500	37.777800	40.735750	40.475500	39.061207	39.603184	57.399958	0.966488	1.030370	-0.063882	40.365500	43.140498	37.590501	0.137494	1.194696	19.502233	29.054365	20.616284	True	True	False	False	False	False	0.287005	0.220290	1.115129e+07	0.019178	-1.005904	52.610001	27.660000	0.541884	-20.670390	37.220001	False	False	False	False	False	0
2025-06-20	41.240002	41.330002	40.160000	40.220001	13986900	-0.023312	40.476000	37.998000	40.715450	40.451167	39.106650	39.609321	51.172736	0.829439	0.990184	-0.160745	40.476000	43.034580	37.917419	0.126425	1.192932	18.372237	27.018944	25.099779	True	False	False	False	False	True	0.298370	0.286957	1.130002e+07	0.569863	-0.133767	52.610001	27.660000	0.503407	-22.519743	37.220001	False	False	False	False	False	-1
2025-06-23	40.049999	41.060001	39.849998	40.939999	11692400	0.017901	40.638000	38.142000	40.713350	40.497722	39.178546	39.622562	55.106523	0.770048	0.946157	-0.176109	40.638000	42.861327	38.414673	0.109421	1.194151	17.070467	25.063400	25.137423	True	True	False	True	False	False	0.299706	0.292754	1.141386e+07	0.372603	-0.390274	52.610001	27.660000	0.532264	-21.132732	37.220001	False	False	False	False	False	1
2025-06-24	40.950001	42.110001	40.799999	42.009998	10817900	0.026136	40.787500	38.355200	40.715350	40.641749	39.289583	39.646317	60.233937	0.800097	0.916945	-0.116848	40.787500	42.956987	38.618013	0.106380	1.202426	16.689979	29.350377	23.181256	True	True	False	False	False	False	0.289651	0.234783	1.118998e+07	0.287671	-0.488037	52.610001	27.660000	0.575150	-19.071473	37.730000	False	False	False	False	False	0
2025-06-25	41.790001	41.959999	41.189999	41.610001	7114000	-0.009521	40.886000	38.520400	40.716400	40.733963	39.380580	39.665857	57.586099	0.782613	0.890078	-0.107465	40.886000	43.016684	38.755316	0.104226	1.175110	16.336668	27.887457	22.025825	True	True	False	False	False	False	0.289701	0.237681	1.098330e+07	0.046575	-0.902105	52.610001	27.660000	0.559118	-19.842033	37.730000	False	False	True	False	False	0
2025-06-26	43.380001	44.900002	43.380001	44.459999	20484500	0.068493	41.164500	38.734600	40.738700	41.088824	39.579773	39.713559	68.284032	0.987347	0.909532	0.077815	41.164500	43.611428	38.717572	0.118885	1.326174	17.762868	38.780798	18.122814	True	True	False	False	False	False	0.357770	0.501449	1.162304e+07	0.846575	0.592616	52.610001	27.660000	0.673347	-14.351764	37.730000	False	False	False	True	False	1
2025-06-27	44.090000	44.220001	43.540001	43.869999	13661000	-0.013270	41.406500	38.944600	40.756050	41.353698	39.748017	39.754917	64.648704	1.089433	0.945512	0.143921	41.406500	43.917660	38.895339	0.121293	1.297161	19.087197	36.816164	17.204713	True	True	False	False	False	False	0.364468	0.542029	1.185972e+07	0.556164	-0.170200	52.610001	27.660000	0.649699	-15.488347	37.730000	False	False	False	False	False	1
2025-06-30	43.599998	43.930000	43.099998	43.349998	10256300	-0.011853	41.650000	39.145200	40.770750	41.543821	39.889271	39.790689	61.539053	1.115518	0.979513	0.136005	41.650000	43.910821	39.389178	0.108563	1.263793	19.868341	35.089079	18.884481	True	True	False	False	False	False	0.362983	0.530435	1.151047e+07	0.243836	-0.550820	52.610001	27.660000	0.628858	-16.490082	39.509998	False	False	False	False	False	1
2025-07-01	43.990002	44.369999	43.599998	44.049999	9385700	0.016148	41.845000	39.368200	40.784500	41.782505	40.052437	39.833070	64.046180	1.179084	1.019428	0.159656	41.845000	44.224330	39.465669	0.113721	1.246379	20.829979	35.559527	17.780587	True	True	False	False	False	False	0.339297	0.446377	1.121392e+07	0.180822	-0.648146	52.610001	27.660000	0.656914	-15.141592	39.509998	False	False	False	True	False	1
2025-07-02	44.750000	46.689999	44.419998	45.770000	23271300	0.039047	42.121499	39.624600	40.804300	42.162266	40.276655	39.892144	69.335576	1.352657	1.086073	0.266584	42.121499	44.935985	39.307014	0.133637	1.345923	22.730710	42.889749	15.289427	True	True	False	False	False	False	0.359025	0.510145	1.179042e+07	0.904110	0.904160	52.610001	27.660000	0.725852	-11.828163	39.849998	False	False	False	True	False	1
2025-07-03	45.759998	46.209999	45.570000	45.799999	7607300	0.000655	42.368499	39.859400	40.820000	42.508717	40.493257	39.950929	69.420076	1.475626	1.163984	0.311642	42.368499	45.541084	39.195915	0.149761	1.295500	24.495674	41.376301	14.749910	True	True	False	False	False	False	0.358149	0.507246	1.162182e+07	0.068493	-0.846958	52.610001	27.660000	0.727054	-11.770373	39.849998	False	False	False	False	False	1
2025-07-07	45.250000	45.560001	44.439999	45.130001	19630200	-0.014629	42.540499	40.058200	40.831200	42.758363	40.675090	40.002462	65.104974	1.501705	1.231528	0.270177	42.540499	45.913934	39.167065	0.158599	1.300107	25.010020	38.284699	19.856094	True	True	False	False	False	False	0.360913	0.524638	1.173982e+07	0.819178	0.497112	52.610001	27.660000	0.700200	-13.061065	39.849998	False	False	False	False	True	1
2025-07-08	45.660000	49.119999	44.849998	46.270000	45175000	0.025260	42.780000	40.231000	40.846900	43.092805	40.894498	40.064825	68.673092	1.595964	1.304415	0.291549	42.780000	46.482367	39.077632	0.173089	1.512243	26.785087	47.378293	15.851373	True	True	False	False	False	False	0.366297	0.550725	1.357348e+07	0.991781	3.352829	52.610001	27.660000	0.745892	-10.864957	39.849998	False	False	False	True	False	1
2025-07-09	46.740002	47.029999	45.020000	45.590000	24277000	-0.014696	42.942500	40.395800	40.855250	43.330633	41.078635	40.119802	64.440342	1.597382	1.363009	0.234373	42.942500	46.833823	39.051176	0.181234	1.547797	28.433364	42.983553	14.381023	True	True	False	False	False	False	0.368528	0.559420	1.429042e+07	0.920548	1.016589	52.610001	27.660000	0.718637	-12.174918	39.849998	False	False	False	True	False	1
2025-07-10	46.779999	47.520000	46.119999	47.209999	18640600	0.035534	43.193500	40.595200	40.865600	43.700096	41.319081	40.190351	69.295741	1.709519	1.432311	0.277208	43.193500	47.485289	38.901711	0.198724	1.575097	30.109750	41.443598	13.122353	True	True	False	False	False	False	0.383007	0.631884	1.474942e+07	0.789041	0.386482	52.610001	27.660000	0.783567	-9.054134	39.849998	False	False	False	True	False	1
2025-07-11	45.900002	46.410000	45.660000	46.360001	17122800	-0.018005	43.461000	40.779000	40.874750	43.953421	41.516764	40.251741	64.332282	1.710088	1.487866	0.222222	43.461000	47.841072	39.080927	0.201563	1.573304	31.237353	38.527190	14.287339	True	True	False	False	False	False	0.373327	0.591304	1.492901e+07	0.734247	0.216804	52.610001	27.660000	0.749499	-10.691580	39.849998	False	False	False	False	True	1
2025-07-14	45.830002	45.889999	45.189999	45.630001	11484600	-0.015746	43.683500	40.971000	40.877200	44.113095	41.678068	40.305256	60.335246	1.632812	1.516855	0.115957	43.683500	48.029456	39.337544	0.198975	1.544497	31.849893	36.442513	15.687883	True	True	False	False	False	False	0.381116	0.626087	1.506574e+07	0.356164	-0.413505	52.610001	27.660000	0.720241	-12.097859	39.849998	False	False	True	False	True	1
2025-07-15	45.240002	45.439999	43.230000	44.119999	20312200	-0.033092	43.842500	41.125200	40.854200	44.113753	41.773830	40.343214	52.999852	1.433205	1.500125	-0.066921	43.842500	48.004105	39.680895	0.189843	1.605604	30.843575	32.551584	22.732359	True	True	False	False	False	False	0.402343	0.678261	1.559524e+07	0.841096	0.573355	52.610001	27.660000	0.659719	-15.006744	39.849998	False	False	False	False	False	0
2025-07-16	43.889999	44.189999	43.419998	43.980000	11377600	-0.003173	43.946000	41.252800	40.832550	44.101014	41.860346	40.379401	52.364199	1.249316	1.449963	-0.200647	43.946000	48.012076	39.879923	0.185049	1.545918	29.909137	31.393477	21.923596	True	True	False	False	False	False	0.396522	0.666667	1.563872e+07	0.342466	-0.425467	52.610001	27.660000	0.654108	-15.276441	39.849998	False	False	False	False	False	0
2025-07-17	43.869999	44.580002	43.700001	44.459999	11027900	0.010914	44.100500	41.395000	40.795300	44.135203	41.962293	40.420004	54.384237	1.129297	1.385830	-0.256533	44.100500	47.994493	40.206507	0.176596	1.498353	29.247741	31.935693	21.003882	True	True	False	False	False	False	0.393257	0.655072	1.567554e+07	0.315068	-0.464560	52.610001	27.660000	0.673347	-14.351764	39.849998	False	False	False	False	False	0
2025-07-18	44.849998	44.939999	44.200001	44.799999	13554700	0.007647	44.281500	41.532600	40.762600	44.198517	42.073576	40.463586	55.813586	1.049519	1.318568	-0.269049	44.281500	47.945396	40.617604	0.165482	1.444185	28.824784	32.547375	20.235143	True	True	False	False	False	False	0.392201	0.649275	1.604400e+07	0.550685	-0.182083	52.610001	27.660000	0.686974	-13.696784	39.849998	False	False	False	False	False	0
2025-07-21	45.570000	46.070000	45.189999	45.189999	11250300	0.008705	44.530000	41.696000	40.738950	44.292944	42.195788	40.510615	57.460186	1.006165	1.256087	-0.249923	44.530000	47.699076	41.360923	0.142334	1.431743	28.992626	36.122684	18.953057	True	True	False	False	False	False	0.378992	0.617391	1.590716e+07	0.336986	-0.439698	52.610001	27.660000	0.702605	-12.945485	39.849998	False	False	False	True	False	0
2025-07-22	45.610001	46.259998	45.160000	45.799999	15316100	0.013499	44.773000	41.862400	40.716050	44.436473	42.337130	40.563245	59.972690	1.009393	1.206748	-0.197356	44.773000	47.521055	42.024944	0.122755	1.408047	29.237939	35.070820	17.895445	True	True	False	False	False	False	0.377571	0.611594	1.608835e+07	0.635616	0.014828	52.610001	27.660000	0.727054	-11.770373	40.799999	False	False	False	False	False	0
2025-07-23	44.660000	46.070000	44.570000	44.840000	23135900	-0.020961	44.914500	42.002000	40.686150	44.474904	42.435282	40.605800	54.515644	0.923837	1.150166	-0.226329	44.914500	47.352897	42.476103	0.108580	1.414615	28.923123	32.414558	19.519150	True	True	False	False	False	False	0.380916	0.623188	1.670425e+07	0.898630	0.889023	52.610001	27.660000	0.688577	-13.619726	41.189999	False	False	False	False	True	0
2025-07-24	44.959999	45.320000	44.139999	44.580002	13223900	-0.005798	45.063000	42.111400	40.660200	44.484913	42.519389	40.645344	53.106245	0.825538	1.085241	-0.259702	45.063000	46.985500	43.140500	0.085325	1.397857	28.246641	30.460076	20.539459	True	True	False	False	False	False	0.379521	0.620290	1.700974e+07	0.528767	-0.219064	52.610001	27.660000	0.678156	-14.120590	43.099998	False	False	False	False	False	0
2025-07-25	44.570000	44.959999	44.180000	44.889999	16011000	0.006954	45.084500	42.219800	40.631900	44.523493	42.612354	40.687580	54.612913	0.763845	1.020961	-0.257117	45.084500	46.989079	43.179921	0.084489	1.353724	27.618478	29.206454	19.694132	True	True	False	False	False	False	0.298228	0.284058	1.678607e+07	0.682192	0.092513	52.610001	27.660000	0.690581	-13.523407	43.099998	False	False	False	False	False	0
2025-07-28	44.680000	44.830002	42.209999	43.790001	26374100	-0.024504	45.080500	42.314400	40.596900	44.453637	42.658536	40.718450	48.640876	0.619055	0.940580	-0.321525	45.080500	46.995572	43.165428	0.084962	1.448458	25.845638	25.346521	26.806121	True	True	False	False	False	False	0.307235	0.333333	1.742172e+07	0.950685	1.251029	52.610001	27.660000	0.646493	-15.642456	42.209999	False	False	False	False	False	0
2025-07-29	43.900002	43.950001	42.680000	43.230000	16495800	-0.012788	45.074500	42.409600	40.570100	44.337100	42.680946	40.743440	45.889665	0.453889	0.843242	-0.389353	45.074500	47.011843	43.137156	0.085962	1.435711	24.199428	23.745021	25.112396	True	True	False	False	False	False	0.307710	0.339130	1.773370e+07	0.701370	0.146710	52.610001	27.660000	0.624048	-16.721249	42.209999	False	False	False	False	False	0
2025-07-30	43.189999	43.680000	38.340000	39.139999	64894200	-0.094610	44.829000	42.432000	40.521450	43.842138	42.542086	40.727486	31.760227	-0.006955	0.673203	-0.680158	44.829000	48.045513	41.612487	0.143501	1.714589	24.909656	18.462687	37.606012	False	False	False	False	True	True	0.443385	0.768116	2.050912e+07	0.994521	5.557287	52.610001	27.660000	0.460120	-24.600271	38.340000	False	False	False	False	False	-1
2025-07-31	38.900002	40.549999	38.759998	40.240002	26276800	0.028104	44.552500	42.460800	40.474950	43.499077	42.451808	40.722635	37.347541	-0.280187	0.482525	-0.762711	44.552500	48.304144	40.800856	0.168415	1.719975	25.569154	17.090233	34.810508	False	False	False	False	False	False	0.430979	0.753623	2.065940e+07	0.945205	1.240152	52.610001	27.660000	0.504208	-22.481214	38.340000	False	False	False	False	False	-1
2025-08-01	39.889999	40.180000	39.279999	40.029999	15601200	-0.005219	44.264000	42.493400	40.424950	43.168689	42.356835	40.715743	36.729249	-0.507816	0.284457	-0.792273	44.264000	48.449840	40.078160	0.189131	1.665692	26.181545	16.386678	33.377461	False	False	False	False	False	False	0.430309	0.750725	2.105910e+07	0.657534	0.046700	52.610001	27.660000	0.495792	-22.885766	38.340000	False	False	False	False	False	-1
2025-08-04	40.180000	40.599998	39.750000	40.419998	12727200	0.009743	44.028500	42.541600	40.382750	42.906909	42.280880	40.712800	38.756986	-0.649260	0.097713	-0.746973	44.028500	48.512326	39.544674	0.203678	1.607428	26.390753	17.634065	32.116761	False	True	False	True	False	False	0.432642	0.756522	2.071394e+07	0.479452	-0.274592	52.610001	27.660000	0.511423	-22.134467	38.340000	False	False	False	False	False	1
2025-08-05	40.369999	40.529999	39.599998	40.029999	11521300	-0.009649	43.716500	42.588200	40.346500	42.632917	42.192611	40.706006	37.463961	-0.783790	-0.078588	-0.705203	43.716500	48.397104	39.035896	0.214134	1.559040	26.657038	16.882701	31.435552	False	False	False	False	False	True	0.418387	0.727536	1.903126e+07	0.364384	-0.409402	52.610001	27.660000	0.495792	-22.885766	38.340000	False	False	False	False	False	-1
2025-08-06	40.250000	40.669998	39.830002	39.860001	9498400	-0.004247	43.430000	42.605000	40.305950	42.368830	42.101136	40.697588	36.886281	-0.893820	-0.241634	-0.652186	43.430000	48.313875	38.546124	0.224908	1.507680	26.773306	16.874104	30.184540	False	False	False	False	False	False	0.417481	0.721739	1.829233e+07	0.197260	-0.635547	52.610001	27.660000	0.488978	-23.213252	38.340000	False	False	False	False	False	-1
2025-08-07	40.709999	41.080002	40.220001	40.799999	9660400	0.023583	43.109500	42.628200	40.270200	42.219418	42.050111	40.698607	42.194067	-0.894855	-0.372278	-0.522577	43.109500	47.796403	38.422596	0.217442	1.487131	26.491278	17.854608	28.415786	False	True	False	True	False	False	0.404215	0.689855	1.784332e+07	0.202740	-0.617437	52.610001	27.660000	0.526653	-21.402429	38.340000	False	False	False	True	False	1
2025-08-08	41.380001	42.180000	41.080002	41.869999	11828700	0.026225	42.885000	42.687800	40.238650	42.186140	42.043048	40.710263	47.596519	-0.800111	-0.457845	-0.342266	42.885000	47.352614	38.417385	0.208353	1.479479	25.268697	21.975772	26.522562	False	True	False	False	False	False	0.417691	0.724638	1.757862e+07	0.397260	-0.375037	52.610001	27.660000	0.569539	-19.341169	38.340000	False	False	False	True	False	0
2025-08-11	42.560001	42.570000	41.340000	41.459999	10676300	-0.009792	42.676500	42.736400	40.206250	42.116983	42.020183	40.717723	45.829080	-0.749470	-0.516170	-0.233300	42.676500	46.999093	38.353906	0.202575	1.461659	23.819908	22.560711	24.928349	False	True	False	False	False	False	0.416216	0.718841	1.753820e+07	0.279452	-0.503867	52.610001	27.660000	0.553106	-20.130997	38.340000	False	False	False	True	False	0
2025-08-12	41.740002	42.680000	41.700001	42.150002	12573800	0.016643	42.578000	42.809800	40.174350	42.120128	42.025274	40.731975	49.244941	-0.646211	-0.542178	-0.104033	42.578000	46.854062	38.301938	0.200858	1.444398	22.384291	21.743562	23.424380	False	True	False	False	False	False	0.408549	0.695652	1.715128e+07	0.465753	-0.291740	52.610001	27.660000	0.580762	-18.801769	38.340000	False	False	False	False	False	0
2025-08-13	42.650002	43.090000	42.189999	42.740002	13120800	0.013998	42.516000	42.861600	40.148450	42.179164	42.053302	40.751955	52.030336	-0.510879	-0.535918	0.025039	42.516000	46.744647	38.287353	0.198920	1.408369	20.861242	22.786362	22.307644	False	True	False	False	False	False	0.412197	0.713043	1.723844e+07	0.509589	-0.230590	52.610001	27.660000	0.604409	-17.665186	38.340000	False	False	False	True	False	0
2025-08-14	42.290001	42.400002	41.580002	42.279999	11933400	-0.010763	42.407000	42.902400	40.125650	42.188767	42.062192	40.767159	49.738451	-0.435724	-0.515880	0.080155	42.407000	46.540914	38.273086	0.194964	1.390629	19.791973	21.428694	24.111700	False	True	False	False	False	False	0.411072	0.707246	1.728372e+07	0.421918	-0.363332	52.610001	27.660000	0.585972	-18.551341	38.340000	False	False	False	False	True	0
2025-08-15	42.700001	42.799999	42.240002	42.360001	8885300	0.001892	42.285000	42.932400	40.104450	42.205075	42.073871	40.783008	50.149722	-0.365494	-0.485802	0.120308	42.285000	46.270582	38.299418	0.188510	1.331298	18.448624	22.930974	23.387246	False	True	False	False	False	False	0.409822	0.701449	1.705024e+07	0.139726	-0.704087	52.610001	27.660000	0.589178	-18.397225	38.340000	False	False	False	False	False	0
2025-08-18	42.139999	42.400002	41.389999	41.750000	8325000	-0.014400	42.113000	42.933600	40.079550	42.161734	42.061170	40.792630	46.992292	-0.354967	-0.459635	0.104669	42.113000	45.872783	38.353217	0.178557	1.308348	17.879265	21.666548	26.738203	False	True	False	False	False	False	0.409695	0.698551	1.690398e+07	0.095890	-0.766724	52.610001	27.660000	0.564729	-19.572337	38.340000	False	False	False	False	False	0
2025-08-19	41.779999	41.980000	41.060001	41.459999	7630500	-0.006946	41.896000	42.933200	40.054000	42.094902	42.037595	40.799271	45.524829	-0.365807	-0.440870	0.075062	41.896000	45.259644	38.532356	0.160571	1.280609	17.597004	20.554734	27.206769	False	True	False	False	False	False	0.405020	0.692754	1.651970e+07	0.071233	-0.844364	52.610001	27.660000	0.553106	-20.130997	38.340000	False	False	False	False	False	0
2025-08-20	41.150002	41.529999	41.020000	41.310001	5526200	-0.003618	41.719500	42.912600	40.030700	42.020150	42.009062	40.804353	44.746489	-0.382098	-0.429115	0.047018	41.719500	44.805718	38.633282	0.147951	1.225565	17.365678	19.943769	26.631215	False	True	False	False	False	False	0.400628	0.675362	1.563922e+07	0.008219	-1.079609	52.610001	27.660000	0.547094	-20.419955	38.340000	False	False	False	False	False	0
2025-08-21	41.110001	41.750000	40.959999	41.720001	6181200	0.009925	41.576500	42.903200	40.014200	41.991564	41.997726	40.813464	47.394014	-0.357800	-0.414852	0.057052	41.576500	44.370503	38.782497	0.134403	1.194454	16.915673	20.317193	25.373097	False	True	False	False	False	False	0.403305	0.684058	1.528708e+07	0.016438	-1.006385	52.610001	27.660000	0.563527	-19.630126	38.340000	False	False	False	False	False	0
2025-08-22	41.830002	43.430000	41.790001	43.279999	10822100	0.037392	41.496000	42.948600	40.002650	42.114272	42.048011	40.838006	56.027501	-0.210241	-0.373930	0.163689	41.496000	43.978953	39.013046	0.119672	1.231278	16.435901	28.047699	22.856086	True	True	True	False	False	False	0.425863	0.736232	1.502764e+07	0.290411	-0.487567	52.610001	27.660000	0.626052	-16.624930	38.340000	False	False	False	False	False	1
2025-08-25	43.419998	43.849998	43.349998	43.689999	12596800	0.009473	41.491000	42.998800	39.989750	42.264342	42.112403	40.866384	57.979402	-0.059530	-0.311050	0.251520	41.491000	43.955791	39.026208	0.118811	1.184044	16.304829	29.616935	22.070162	True	True	False	False	False	False	0.418855	0.730435	1.433877e+07	0.468493	-0.289169	52.610001	27.660000	0.642485	-15.835102	38.340000	False	False	False	False	False	1
2025-08-26	43.529999	44.410000	43.450001	44.349998	11824700	0.015106	41.547000	43.067000	39.976550	42.462976	42.200152	40.901047	60.981931	0.111876	-0.226465	0.338341	41.547000	44.210194	38.883806	0.128202	1.168041	16.584244	31.302781	20.774505	True	True	False	False	False	False	0.419035	0.733333	1.410522e+07	0.394521	-0.375484	52.610001	27.660000	0.668938	-14.563671	38.340000	False	False	False	False	False	1
2025-08-27	43.939999	44.060001	43.470001	43.869999	11201800	-0.010823	41.783500	43.106200	39.961550	42.596978	42.265636	40.930589	57.750024	0.206603	-0.139851	0.346455	41.783500	44.389149	39.177850	0.124721	1.147466	16.843700	29.588049	19.636500	True	True	False	False	False	False	0.237472	0.043478	1.142060e+07	0.331507	-0.445120	52.610001	27.660000	0.649699	-15.488347	38.759998	False	False	False	False	False	1
2025-08-28	44.119999	44.560001	43.910000	44.369999	9253900	0.011397	41.990000	43.166200	39.940500	42.765837	42.348160	40.964812	60.120941	0.318351	-0.048211	0.366562	41.990000	44.725024	39.254975	0.130270	1.114790	17.447937	31.483612	18.768353	True	True	False	False	False	False	0.224403	0.026087	1.056945e+07	0.178082	-0.662880	52.610001	27.660000	0.669739	-14.525141	39.279999	False	False	False	False	False	1
2025-08-29	44.330002	44.730000	44.099998	44.400002	7371000	0.000676	42.208500	43.230600	39.930700	42.921472	42.428625	40.998993	60.265032	0.404669	0.042365	0.362304	42.208500	44.980266	39.436733	0.131337	1.080163	18.130718	31.296147	17.986454	True	True	False	False	False	False	0.221935	0.020290	1.015794e+07	0.060274	-0.873374	52.610001	27.660000	0.670942	-14.467344	39.599998	False	False	False	False	False	1
2025-09-02	43.759998	44.950001	42.740002	44.939999	12166300	0.012162	42.434500	43.325000	39.930900	43.113712	42.527110	41.038207	62.865695	0.510761	0.136044	0.374717	42.434500	45.320822	39.548177	0.136037	1.160865	17.274716	27.040426	23.908739	True	True	False	False	False	False	0.222703	0.023188	1.012990e+07	0.446575	-0.337296	52.610001	27.660000	0.692585	-13.427088	39.599998	False	False	False	False	True	1
2025-09-03	45.250000	46.299999	45.110001	46.209999	12237800	0.028260	42.743500	43.430400	39.943950	43.408597	42.671537	41.089668	68.146138	0.689372	0.246710	0.442662	42.743500	45.848896	39.638103	0.145304	1.175089	17.481104	33.011089	21.932238	True	True	False	False	False	False	0.228935	0.034783	1.016572e+07	0.452055	-0.329303	52.610001	27.660000	0.743487	-10.980545	39.830002	False	False	False	False	False	1
2025-09-04	45.720001	46.150002	45.180000	46.070000	8509000	-0.003030	43.054000	43.511600	39.958700	43.662064	42.804810	41.139223	67.014850	0.810286	0.359425	0.450860	43.054000	46.185781	39.922219	0.145482	1.164726	17.672749	30.925902	20.546861	True	True	False	False	False	False	0.228199	0.028986	1.011625e+07	0.106849	-0.746155	52.610001	27.660000	0.737876	-11.250241	40.220001	False	False	False	False	True	1
2025-09-05	46.720001	47.020000	45.740002	46.340000	8069200	0.005861	43.331000	43.606200	39.974050	43.917105	42.943445	41.190972	68.114240	0.917323	0.471005	0.446318	43.331000	46.593605	40.068395	0.150590	1.172959	18.423350	33.813274	18.945298	True	True	False	False	False	False	0.220438	0.017391	1.003669e+07	0.090411	-0.795321	52.610001	27.660000	0.748697	-10.730109	40.959999	False	False	False	True	False	1
2025-09-08	46.529999	46.750000	45.500000	46.660000	10436400	0.006905	43.570500	43.650200	39.993850	44.178333	43.089192	41.245390	69.415328	1.016257	0.580055	0.436202	43.570500	47.064022	40.076978	0.160362	1.178462	18.855105	31.251425	18.964606	True	True	False	False	False	False	0.208443	0.005797	9.967075e+06	0.265753	-0.530686	52.610001	27.660000	0.761523	-10.113658	40.959999	False	False	True	False	False	1
2025-09-09	45.320000	46.110001	43.619999	43.889999	24956700	-0.059366	43.692000	43.650600	39.995550	44.150873	43.120596	41.271705	50.286884	0.861219	0.636288	0.224931	43.692000	47.049859	40.334140	0.153706	1.311429	17.510058	26.076898	26.064149	True	True	False	False	False	False	0.303296	0.327536	1.068110e+07	0.926027	1.092575	52.610001	27.660000	0.650501	-15.449818	40.959999	False	False	False	False	True	0
2025-09-10	44.290001	45.470001	44.230000	44.880001	16678900	0.022556	43.828500	43.681200	39.999350	44.220314	43.189593	41.307608	55.054003	0.808911	0.670813	0.138099	43.828500	47.146241	40.510758	0.151397	1.330613	16.261086	23.865160	23.853492	True	True	False	False	False	False	0.307302	0.336232	1.088635e+07	0.715068	0.167179	52.610001	27.660000	0.690180	-13.542668	40.959999	False	False	False	False	False	1
2025-09-11	44.869999	46.160000	44.799999	45.919998	14919200	0.023173	43.987500	43.718600	40.010450	44.382188	43.296667	41.353503	59.452735	0.841674	0.704985	0.136689	43.987500	47.385174	40.589825	0.154484	1.332712	15.652217	25.823746	22.114784	True	True	False	False	False	False	0.312903	0.362319	1.097627e+07	0.610959	-0.029542	52.610001	27.660000	0.731864	-11.539206	40.959999	False	False	False	False	False	1
2025-09-12	45.200001	45.500000	43.930000	44.720001	16046300	-0.026132	44.109500	43.697600	40.015250	44.414361	43.352484	41.387000	53.006604	0.762024	0.716393	0.045631	44.109500	47.427459	40.791540	0.150442	1.379661	14.711235	23.163196	24.340565	True	True	False	False	False	False	0.326149	0.388406	1.118192e+07	0.687671	0.096459	52.610001	27.660000	0.683768	-13.850893	40.959999	False	False	False	False	True	0
2025-09-15	44.500000	45.750000	44.360001	45.639999	12670200	0.020572	44.273500	43.694400	40.024850	44.531089	43.442191	41.429319	56.867788	0.764327	0.725979	0.038347	44.273500	47.553379	40.993620	0.148164	1.380400	13.692060	22.790797	22.589862	True	True	False	False	False	False	0.331689	0.408696	1.137116e+07	0.476712	-0.280964	52.610001	27.660000	0.720641	-12.078598	40.959999	False	True	False	False	False	1
2025-09-16	45.650002	45.900002	44.810001	45.299999	10043200	-0.007450	44.451000	43.697800	40.029450	44.604318	43.515046	41.467833	55.067043	0.730298	0.726843	0.003455	44.451000	47.544333	41.357666	0.139179	1.359657	12.874298	22.273764	21.296313	True	True	False	False	False	False	0.327689	0.400000	1.145707e+07	0.224658	-0.574643	52.610001	27.660000	0.707014	-12.733579	40.959999	False	False	False	False	False	1
2025-09-17	45.099998	46.290001	44.779999	45.090000	8951800	-0.004636	44.632500	43.674200	40.037500	44.650574	43.576809	41.503874	53.931121	0.678563	0.717187	-0.038624	44.632500	47.412678	41.852321	0.124581	1.370396	12.451512	22.553481	19.620182	True	True	False	False	False	False	0.326786	0.397101	1.152314e+07	0.150685	-0.696653	52.610001	27.660000	0.698597	-13.138123	40.959999	False	False	False	False	False	0
2025-09-18	45.000000	45.439999	44.590000	44.930000	13174400	-0.003548	44.813500	43.661000	40.043350	44.677186	43.629875	41.537965	53.033499	0.617533	0.697256	-0.079723	44.813500	47.139064	42.487935	0.103789	1.333224	11.870495	21.526410	19.744625	True	True	False	False	False	False	0.326765	0.394203	1.190554e+07	0.523288	-0.224598	52.610001	27.660000	0.692184	-13.446349	40.959999	False	False	False	False	False	0
2025-09-19	45.250000	45.700001	44.709999	44.939999	21120200	0.000223	44.974500	43.615600	40.047050	44.702215	43.681253	41.571816	53.086046	0.563478	0.670501	-0.107023	44.974500	46.816732	43.132267	0.081923	1.308709	11.570688	21.782334	18.677749	True	True	False	False	False	False	0.326431	0.391304	1.265250e+07	0.860274	0.663683	52.610001	27.660000	0.692585	-13.427088	41.790001	False	False	False	False	False	0
2025-09-22	44.830002	45.380001	44.540001	45.160000	11980600	0.004895	45.068500	43.591600	40.054650	44.745814	43.739243	41.607519	54.297706	0.532256	0.642852	-0.110596	45.068500	46.739156	43.397844	0.074139	1.275229	11.106937	20.757468	18.751153	True	True	False	False	False	False	0.302989	0.318841	1.271042e+07	0.432877	-0.358056	52.610001	27.660000	0.701403	-13.003275	42.740002	False	False	False	False	False	0
2025-09-23	45.389999	46.290001	45.139999	45.360001	14308500	0.004429	45.152000	43.586200	40.062300	44.804308	43.802802	41.644858	55.424809	0.517682	0.617818	-0.100135	45.152000	46.701239	43.602760	0.068623	1.266285	11.503407	24.544072	17.534780	True	True	False	False	False	False	0.301988	0.307246	1.279600e+07	0.580822	-0.097814	52.610001	27.660000	0.709419	-12.617991	42.740002	False	False	False	False	False	0
2025-09-24	41.830002	41.990002	37.660000	37.669998	91311700	-0.169533	44.818000	43.457200	40.035450	44.124850	43.562300	41.605307	27.421920	-0.113082	0.471638	-0.584720	44.818000	48.426510	41.209489	0.161030	1.725836	13.818205	16.722215	42.904772	False	False	False	False	True	True	0.662251	0.878261	1.677036e+07	1.000000	8.510565	52.610001	27.660000	0.401202	-27.432097	37.660000	False	False	False	False	True	-1
2025-09-25	37.529999	37.529999	35.150002	35.340000	86778600	-0.061853	44.391500	43.284400	39.998200	43.288198	43.239857	41.542965	23.540980	-0.791851	0.218940	-1.010791	44.391500	49.876068	38.906931	0.247100	1.782561	16.600600	15.033636	48.630078	False	False	False	False	False	False	0.688799	0.881159	2.054920e+07	0.997260	8.003799	52.610001	27.660000	0.307816	-31.920631	35.150002	False	False	False	False	False	-1
2025-09-26	35.500000	36.310001	35.290001	35.750000	41515800	0.011602	43.960500	43.110200	39.966600	42.570274	42.946137	41.485324	25.538019	-1.281920	-0.081232	-1.200688	43.960500	50.614255	37.306744	0.302715	1.728093	19.184252	14.399811	46.579812	False	False	False	False	False	False	0.688878	0.884058	2.216229e+07	0.986301	2.943758	52.610001	27.660000	0.324248	-31.130803	35.150002	False	False	False	False	False	-1
2025-09-29	36.349998	38.110001	36.049999	37.119999	40224700	0.038322	43.596500	42.956600	39.933550	42.051200	42.717661	41.441888	31.935374	-1.541980	-0.373382	-1.168598	43.596500	50.880889	36.312110	0.334173	1.773229	20.316061	20.281589	42.151717	False	False	False	False	False	False	0.708076	0.886957	2.380498e+07	0.980822	2.799423	52.610001	27.660000	0.379158	-28.491622	35.150002	False	False	False	True	False	-1
2025-09-30	37.950001	39.330002	37.200001	39.220001	38973100	0.056573	43.310500	42.837200	39.916300	41.781562	42.580498	41.419780	40.389570	-1.560637	-0.610833	-0.949804	43.310500	50.807492	35.813507	0.346197	1.804427	20.613325	23.336684	38.464143	False	False	False	False	False	False	0.739834	0.921739	2.514532e+07	0.978082	2.659503	52.060001	27.660000	0.473771	-23.607322	35.150002	False	False	False	True	False	-1
2025-10-01	39.029999	39.480000	38.840000	39.090000	19117000	-0.003315	42.954500	42.703000	39.896750	41.525223	42.443615	41.396598	40.057866	-1.567840	-0.802234	-0.765606	42.954500	50.542587	35.366413	0.353308	1.721254	20.798302	23.339353	37.442586	False	False	False	False	False	False	0.729616	0.901449	2.548928e+07	0.805479	0.439740	51.450001	27.660000	0.480454	-23.081463	35.150002	False	False	False	False	False	-1
2025-10-02	39.369999	39.959999	38.189999	38.869999	23508900	-0.005628	42.594500	42.583600	39.880700	41.272344	42.303474	41.371457	39.467149	-1.573166	-0.956420	-0.616745	42.594500	50.240154	34.948846	0.358997	1.724736	21.220269	21.628504	37.389856	False	False	False	False	False	False	0.729485	0.898551	2.623927e+07	0.906849	0.930722	51.450001	27.660000	0.471206	-23.514366	35.150002	False	False	False	False	False	-1
2025-10-03	39.650002	40.349998	38.919998	39.669998	23921600	0.020581	42.261000	42.485400	39.871100	41.119740	42.200200	41.354527	42.771985	-1.495593	-1.064255	-0.431338	42.261000	49.805264	34.716736	0.357032	1.707255	21.352998	21.920944	35.074653	False	False	False	False	False	False	0.734595	0.913043	2.703189e+07	0.912329	0.976858	51.450001	27.660000	0.504834	-21.940184	35.150002	False	False	False	True	False	-1
2025-10-06	40.189999	41.240002	39.560001	40.320000	26706800	0.016385	41.944000	42.394000	39.869000	41.043574	42.126467	41.344234	45.381203	-1.365921	-1.124588	-0.241333	41.944000	49.251340	34.636660	0.348433	1.705308	20.898370	24.106269	32.606501	False	True	False	True	False	False	0.737515	0.915942	2.784541e+07	0.953425	1.288223	51.189999	27.660000	0.538037	-20.614296	35.150002	False	False	False	True	False	1
2025-10-07	40.709999	41.310001	40.160000	40.689999	19846800	0.009177	41.784000	42.332000	39.869350	41.009900	42.070135	41.337724	46.866259	-1.219245	-1.143520	-0.075725	41.784000	49.053934	34.514066	0.347977	1.665643	20.430740	23.217626	30.998476	False	True	False	False	False	False	0.712862	0.892754	2.758992e+07	0.830137	0.521326	51.189999	27.660000	0.553761	-19.885808	35.150002	False	False	False	False	False	0
2025-10-08	41.950001	43.029999	41.869999	42.849998	25769000	0.053084	41.682500	42.324400	39.890050	41.185148	42.100717	41.352771	54.622927	-0.918125	-1.098441	0.180316	41.682500	48.832392	34.532607	0.343064	1.713811	18.990072	28.121920	27.975288	True	True	True	False	False	False	0.733991	0.910145	2.804442e+07	0.939726	1.183384	51.189999	27.660000	0.645559	-15.633003	35.150002	False	False	False	True	False	1
2025-10-09	44.529999	44.790001	42.549999	43.310001	23238000	0.010735	41.552000	42.407800	39.915400	41.387515	42.148140	41.372246	56.092971	-0.635047	-1.005762	0.370715	41.552000	48.479576	34.624424	0.333441	1.751396	18.531703	32.730775	25.419585	True	True	False	False	False	False	0.730048	0.904348	2.846036e+07	0.901370	0.900437	50.279999	27.660000	0.691866	-13.431936	35.150002	False	False	False	True	False	1
2025-10-10	43.669998	43.669998	40.740002	40.880001	24243400	-0.056107	41.360000	42.420600	39.925500	41.339180	42.098409	41.367348	47.363836	-0.599871	-0.924584	0.324713	41.360000	48.136940	34.583059	0.327705	1.835582	17.277007	28.998948	29.564649	False	True	False	False	True	False	0.749748	0.927536	2.887022e+07	0.917808	1.012833	50.279999	27.660000	0.584439	-18.289022	35.150002	False	False	False	False	False	-1
2025-10-13	43.290001	43.500000	42.279999	42.779999	15475300	0.046477	41.217000	42.475600	39.943150	41.476401	42.125138	41.381405	53.462035	-0.413908	-0.822449	0.408540	41.217000	47.742697	34.691302	0.316651	1.891612	16.111932	26.129996	26.639730	True	True	True	False	False	False	0.765325	0.933333	2.901047e+07	0.649315	0.032625	50.279999	27.660000	0.668435	-14.491306	35.150002	False	False	False	True	False	1
2025-10-14	41.560001	42.430000	40.500000	41.970001	16563400	-0.018934	41.050500	42.506600	39.956900	41.523411	42.119055	41.387261	50.761988	-0.328110	-0.723581	0.395471	41.050500	47.315726	34.785273	0.305245	1.919354	15.883355	23.912868	31.003599	False	True	False	False	True	False	0.767388	0.936232	2.933648e+07	0.709589	0.154267	50.279999	27.660000	0.632626	-16.110329	35.150002	False	False	False	False	True	-1
2025-10-15	42.840000	42.840000	41.270000	41.709999	16028100	-0.006195	40.881500	42.540200	39.969500	41.541181	42.103013	41.390473	49.890973	-0.277890	-0.634443	0.356552	40.881500	46.878357	34.884643	0.293378	1.894400	15.436795	24.043206	29.168279	False	True	False	False	False	False	0.767461	0.939130	2.969030e+07	0.684932	0.094424	50.119999	27.660000	0.625557	-14.633650	35.150002	False	False	False	True	False	0
2025-10-16	42.020000	42.040001	41.209999	41.700001	15081000	-0.000240	40.720000	42.577000	39.983700	41.556307	42.087209	41.393552	49.855546	-0.236175	-0.554789	0.318614	40.720000	46.439605	35.000395	0.280924	1.818372	15.051552	23.259306	28.452977	False	True	False	False	False	False	0.767496	0.942029	2.978562e+07	0.619178	-0.011454	50.119999	27.660000	0.625111	-14.162208	35.150002	False	False	False	False	False	0
2025-10-17	41.599998	41.990002	40.709999	41.180000	14027500	-0.012470	40.532000	42.584600	39.998800	41.520468	42.051632	41.391428	47.948548	-0.242283	-0.492288	0.250005	40.532000	45.922097	35.141903	0.265967	1.779917	14.946318	22.064548	28.997951	False	True	False	False	False	False	0.768192	0.944928	2.943099e+07	0.575342	-0.129228	50.119999	27.660000	0.601959	-15.232609	35.150002	False	False	False	False	False	0
2025-10-20	41.930000	42.220001	41.419998	42.189999	12617500	0.024526	40.383500	42.591000	40.019350	41.584233	42.057058	41.399373	51.804609	-0.163737	-0.426578	0.262841	40.383500	45.406552	35.360447	0.248768	1.727066	14.693691	22.066732	27.750670	False	True	False	False	False	False	0.773749	0.947826	2.946284e+07	0.473973	-0.286855	50.119999	27.660000	0.646928	-13.153567	35.150002	False	False	False	True	False	0
2025-10-21	41.200001	41.509998	40.660000	41.310001	12932200	-0.020858	40.181000	42.588000	40.036500	41.558115	42.027762	41.398484	48.437638	-0.170532	-0.375368	0.204837	40.181000	44.684953	35.677046	0.224183	1.712989	14.861722	20.658914	29.149283	False	True	False	False	False	False	0.775995	0.950725	2.939402e+07	0.501370	-0.251674	50.119999	27.660000	0.607747	-14.965007	35.150002	False	False	False	False	True	0
2025-10-22	40.650002	41.200001	40.119999	40.779999	12134400	-0.012830	40.336500	42.560600	40.051850	41.484009	41.978830	41.392330	46.478330	-0.216191	-0.343533	0.127342	40.336500	44.695354	35.977645	0.216125	1.675633	15.292831	19.610945	29.972528	False	True	False	False	False	False	0.489891	0.808696	2.543516e+07	0.443836	-0.340862	50.119999	27.660000	0.584150	-16.055996	35.150002	False	False	False	False	True	0
2025-10-23	41.450001	42.250000	41.060001	41.230000	18292600	0.011035	40.631000	42.530400	40.065150	41.459818	41.949464	41.390715	48.387288	-0.213603	-0.317547	0.103944	40.631000	44.348439	36.913560	0.182985	1.660945	14.928032	22.886697	28.077752	False	True	False	False	False	False	0.426378	0.739130	2.201086e+07	0.769863	0.347578	50.119999	27.660000	0.604185	-15.129687	35.290001	False	False	False	True	False	0
2025-10-24	41.160000	41.630001	40.459999	41.369999	10605300	0.003396	40.912000	42.512200	40.078300	41.451264	41.926740	41.390509	48.996772	-0.197973	-0.293632	0.095659	40.912000	43.886543	37.937457	0.145412	1.625878	14.920992	21.710300	29.270480	False	True	False	False	False	False	0.426474	0.742029	2.046533e+07	0.271233	-0.511804	49.209999	27.660000	0.636195	-14.841504	36.049999	False	False	False	False	False	0
2025-10-27	41.730000	41.730000	40.450001	41.099998	14374400	-0.006526	41.111000	42.487000	40.085100	41.417810	41.894319	41.387618	47.823840	-0.205009	-0.275908	0.070898	41.111000	43.523616	38.698384	0.117371	1.601172	14.839037	20.916716	27.599107	False	True	False	False	False	False	0.413922	0.715942	1.917282e+07	0.583562	-0.090447	49.209999	27.660000	0.623666	-15.397289	37.200001	False	False	False	False	False	0
2025-10-28	40.590000	41.950001	40.500000	41.169998	11973800	0.001703	41.208500	42.475400	40.096050	41.394209	41.865914	41.385453	48.170258	-0.202602	-0.261247	0.058644	41.208500	43.459769	38.957230	0.109262	1.590374	14.589671	20.542629	25.801743	False	True	False	False	False	False	0.369691	0.565217	1.782285e+07	0.430137	-0.358816	49.209999	27.660000	0.626914	-15.253198	38.189999	False	False	False	False	True	0
2025-10-29	41.720001	43.490002	41.549999	42.189999	19707800	0.024775	41.363499	42.490000	40.109950	41.469998	41.878623	41.393458	53.060761	-0.117040	-0.232405	0.115365	41.363499	43.429213	39.297786	0.099881	1.642491	13.838288	25.167188	23.198548	False	True	False	False	False	False	0.376642	0.602899	1.785239e+07	0.824658	0.505787	49.209999	27.660000	0.674246	-13.153567	38.189999	False	False	False	True	False	0
2025-10-30	41.759998	42.340000	40.860001	41.730000	11822900	-0.010903	41.506499	42.498400	40.121100	41.494760	41.872795	41.396807	50.735725	-0.085365	-0.202997	0.117632	41.506499	43.229500	39.783498	0.083023	1.630884	13.024661	23.535846	24.716831	False	True	False	False	False	False	0.378795	0.614493	1.726809e+07	0.391781	-0.375685	49.209999	27.660000	0.652900	-14.100457	38.919998	False	False	False	False	True	0
2025-10-31	41.590000	42.520000	41.259998	41.700001	11939500	-0.000719	41.608000	42.498000	40.129450	41.514307	41.866019	41.399824	50.580069	-0.061969	-0.174791	0.112823	41.608000	43.111484	40.104515	0.072269	1.604392	12.142622	23.016949	23.330314	False	True	False	False	False	False	0.374073	0.594203	1.666898e+07	0.424658	-0.362650	49.209999	27.660000	0.651508	-14.162208	39.560001	False	False	False	False	False	0
2025-11-03	41.570000	41.590000	40.430000	41.180000	13717200	-0.012470	41.651000	42.456000	40.135200	41.482468	41.839116	41.397636	47.840194	-0.084414	-0.156716	0.072302	41.651000	43.050255	40.251744	0.067190	1.580507	11.884570	21.695876	25.742301	False	True	False	False	False	False	0.374167	0.597101	1.601950e+07	0.558904	-0.163917	49.209999	27.660000	0.627378	-15.232609	40.119999	False	False	False	False	False	0
2025-11-04	39.970001	40.029999	39.119999	39.419998	14388400	-0.042739	41.587500	42.370600	40.131200	41.286042	41.744248	41.377958	39.951902	-0.241436	-0.173660	-0.067776	41.587500	43.246583	39.928417	0.079788	1.614757	12.419035	19.718863	29.191337	False	False	False	False	False	True	0.402494	0.681159	1.574658e+07	0.586301	-0.088882	49.209999	27.660000	0.545708	-18.855503	39.119999	False	False	False	False	True	-1
2025-11-05	39.889999	40.669998	39.619999	40.209999	12057600	0.020041	41.455500	42.287800	40.130750	41.183562	41.684082	41.366337	44.384752	-0.298687	-0.198665	-0.100022	41.455500	43.111876	39.799124	0.079911	1.588703	12.415030	21.488112	27.550772	False	True	False	True	False	False	0.360300	0.518841	1.506102e+07	0.438356	-0.349448	49.209999	27.660000	0.582367	-17.229317	39.119999	False	False	False	True	False	1
2025-11-06	39.910000	39.919998	38.540001	38.650002	25307300	-0.038796	41.222500	42.183400	40.128550	40.942271	41.565098	41.339309	38.362347	-0.464583	-0.251849	-0.212734	41.222500	43.069864	39.375136	0.089629	1.594510	13.014498	19.880582	30.327715	False	False	False	False	False	True	0.377021	0.605797	1.516448e+07	0.928767	1.131769	49.209999	27.660000	0.509977	-20.440510	38.540001	False	False	False	False	False	-1
2025-11-07	39.930000	40.009998	38.750000	39.810001	17305700	0.030013	41.169000	42.092200	40.135100	40.834435	41.496271	41.324092	44.403280	-0.496728	-0.300825	-0.195904	41.169000	43.112418	39.225582	0.094412	1.577759	13.497165	19.063985	28.460437	False	False	False	False	False	False	0.347647	0.469565	1.481760e+07	0.745205	0.237250	49.209999	27.660000	0.563805	-18.052697	38.540001	False	False	True	True	False	-1
2025-11-10	40.790001	41.250000	40.349998	40.950001	13890600	0.028636	41.077500	42.023200	40.150800	40.845442	41.474849	41.320369	49.628168	-0.425313	-0.325722	-0.099590	41.077500	42.875808	39.279191	0.087557	1.567919	12.979876	23.462357	26.593404	False	True	False	True	False	False	0.321378	0.379710	1.473836e+07	0.564384	-0.144532	49.209999	27.660000	0.616705	-15.706053	38.540001	False	False	False	True	False	1
2025-11-11	40.830002	41.340000	40.450001	41.070000	10730700	0.002930	41.032500	41.945800	40.172800	40.866828	41.458972	41.317878	50.159139	-0.354941	-0.331566	-0.023375	41.032500	42.783646	39.281353	0.085354	1.519496	12.433173	22.903832	25.480811	False	True	False	False	False	False	0.315695	0.371014	1.444672e+07	0.282192	-0.497785	49.119999	27.660000	0.624884	-13.005718	38.540001	False	False	False	False	False	0
2025-11-12	41.470001	42.259998	41.470001	41.810001	12842900	0.018018	41.037500	41.857800	40.202650	40.956654	41.472738	41.322775	53.419932	-0.236729	-0.312599	0.075869	41.037500	42.796907	39.278093	0.085746	1.495960	11.825248	25.995218	24.033001	False	True	False	False	False	False	0.321622	0.382609	1.428746e+07	0.490411	-0.261657	49.119999	27.660000	0.659366	-11.438250	38.540001	False	False	False	False	False	0
2025-11-13	41.849998	41.889999	40.209999	40.540001	10381700	-0.030376	40.979500	41.747200	40.223950	40.916973	41.436160	41.314986	47.657276	-0.242727	-0.298624	0.055898	40.979500	42.724142	39.234857	0.085147	1.509106	11.551536	23.928149	28.085768	False	True	False	False	False	False	0.338735	0.434783	1.405250e+07	0.257534	-0.536801	49.119999	27.660000	0.600186	-14.128359	38.540001	False	False	False	False	False	0
2025-11-14	39.630001	40.669998	38.880001	40.160000	10358500	-0.009373	40.928500	41.623600	40.241550	40.844880	41.386115	41.303494	46.056338	-0.274973	-0.293894	0.018921	40.928500	42.706040	39.150960	0.086861	1.529170	12.055170	21.927469	31.949973	False	False	False	False	False	True	0.337602	0.428986	1.386905e+07	0.254795	-0.539394	49.119999	27.660000	0.582479	-14.933276	38.540001	False	False	False	False	True	-1
2025-11-17	39.990002	40.029999	38.869999	39.000000	17578500	-0.028884	40.769000	41.470400	40.257300	40.669177	41.292541	41.280573	41.475977	-0.389639	-0.313043	-0.076596	40.769000	42.635396	38.902604	0.091560	1.512086	12.528255	20.591261	30.050267	False	False	False	False	False	False	0.337239	0.426087	1.411710e+07	0.756164	0.267747	49.119999	27.660000	0.528425	-17.390382	38.540001	False	False	False	False	False	-1
2025-11-18	41.750000	41.810001	39.939999	40.000000	23695200	0.025641	40.703500	41.392600	40.278000	40.605446	41.241854	41.267831	46.422703	-0.395264	-0.329487	-0.065777	40.703500	42.581267	38.825733	0.092266	1.604794	11.681689	25.938576	26.291828	False	False	False	False	False	False	0.345690	0.466667	1.465525e+07	0.909589	0.951549	49.119999	27.660000	0.575023	-15.272186	38.540001	False	False	False	True	False	0
2025-11-19	40.910000	42.220001	40.770000	41.250000	19873600	0.031250	40.727000	41.320000	40.301850	40.666832	41.242173	41.267654	51.896119	-0.295452	-0.322680	0.027228	40.727000	42.619713	38.834287	0.092946	1.648738	11.059742	25.220118	23.763146	False	True	False	True	False	False	0.360599	0.521739	1.504221e+07	0.832877	0.524322	49.119999	27.660000	0.633271	-12.624442	38.540001	False	False	False	True	False	1
2025-11-20	41.900002	41.900002	39.310001	39.630001	15648000	-0.039273	40.647000	41.194200	40.316600	40.568086	41.178951	41.251359	45.420008	-0.343116	-0.326767	-0.016348	40.647000	42.582676	38.711324	0.095243	1.715971	10.955275	22.501120	27.278580	False	False	False	False	False	True	0.383916	0.637681	1.490998e+07	0.663014	0.051932	49.119999	27.660000	0.557782	-16.055916	38.540001	False	False	False	True	False	-1
2025-11-21	39.830002	40.299999	38.849998	39.869999	18896900	0.006056	40.572000	41.097200	40.330200	40.501602	41.127619	41.237614	46.485447	-0.357404	-0.332895	-0.024509	40.572000	42.506048	38.637952	0.095339	1.696973	11.115121	21.127807	27.549917	False	False	False	False	False	False	0.384470	0.640580	1.532456e+07	0.797260	0.415135	49.119999	27.660000	0.568965	-15.547554	38.540001	False	False	False	False	False	0
2025-11-24	39.900002	41.119999	39.900002	40.790001	15241000	0.023075	40.556500	41.000200	40.343050	40.529068	41.114379	41.233160	50.476373	-0.291134	-0.324543	0.033408	40.556500	42.478304	38.634696	0.094772	1.665046	10.689962	23.512563	26.072592	False	True	False	True	False	False	0.393184	0.652174	1.536789e+07	0.627397	0.006432	49.119999	27.660000	0.611836	-13.598810	38.540001	False	False	False	False	False	1
2025-11-25	41.240002	41.790001	40.970001	41.070000	11446600	0.006864	40.551500	40.915600	40.356100	40.580586	41.112639	41.231537	51.657995	-0.213560	-0.302346	0.088786	40.551500	42.467405	38.635596	0.094492	1.617543	9.998973	25.432920	24.921261	True	True	True	False	False	False	0.393882	0.657971	1.534153e+07	0.350685	-0.417753	49.119999	27.660000	0.624884	-13.005718	38.540001	False	False	False	True	False	1
2025-11-26	41.779999	42.490002	41.560001	42.150002	13339400	0.026297	40.549500	40.856800	40.378900	40.730054	41.153320	41.240676	56.017151	-0.064195	-0.254716	0.190521	40.549500	42.458631	38.640370	0.094163	1.603433	9.795769	26.942417	23.344811	True	True	False	False	False	False	0.395112	0.660870	1.502311e+07	0.536986	-0.206152	49.119999	27.660000	0.675210	-10.718063	38.540001	False	False	False	True	False	1
2025-11-28	42.759998	43.410000	42.320000	42.980000	8848100	0.019692	40.612000	40.817800	40.404000	40.944334	41.224954	41.257982	59.071645	0.119771	-0.179818	0.299590	40.612000	42.740827	38.483173	0.104837	1.578902	10.142177	29.568673	22.014121	True	True	False	False	False	False	0.398381	0.672464	1.487437e+07	0.134247	-0.708246	49.119999	27.660000	0.713886	-8.959965	38.540001	False	False	False	True	False	1
2025-12-01	43.400002	43.930000	43.000000	43.070000	14614800	0.002094	40.680500	40.780400	40.418250	41.146779	41.297309	41.276012	59.400893	0.269719	-0.089911	0.359630	40.680500	43.022452	38.338548	0.115139	1.533980	10.749257	30.682013	21.040303	True	True	False	False	False	False	0.398276	0.669565	1.500814e+07	0.600000	-0.063572	49.119999	27.660000	0.718080	-8.769327	38.540001	False	False	False	False	False	1
2025-12-02	43.180000	43.419998	42.310001	42.970001	11131900	-0.002322	40.770000	40.736600	40.435750	41.320419	41.362905	41.292868	58.834567	0.376149	0.003301	0.372848	40.770000	43.309914	38.230087	0.124597	1.503696	10.781610	29.064240	23.208542	True	True	False	False	False	False	0.395187	0.663768	1.487887e+07	0.328767	-0.452934	49.119999	27.660000	0.713420	-8.981144	38.540001	False	False	False	False	False	1
2025-12-03	44.330002	45.090000	44.130001	44.529999	22864300	0.036304	41.025500	40.720000	40.461900	41.626093	41.487105	41.325078	64.517842	0.579691	0.118579	0.461112	41.025500	43.967108	38.083892	0.143404	1.547718	11.702638	33.927810	20.937821	True	True	False	False	False	False	0.375451	0.600000	1.530266e+07	0.895890	0.858660	49.119999	27.660000	0.786114	-5.676764	38.540001	False	False	False	True	False	1
2025-12-04	44.029999	44.740002	43.660000	44.610001	12392100	0.001797	41.245500	40.858800	40.492100	41.910275	41.609571	41.357764	64.786338	0.738938	0.242651	0.496287	41.245500	44.546436	37.944565	0.160063	1.514309	12.197123	32.199436	22.088144	True	True	False	False	False	False	0.372389	0.582609	1.531939e+07	0.457534	-0.312053	49.119999	27.660000	0.789842	-5.507305	38.540001	False	False	False	False	True	1
2025-12-05	45.270000	45.970001	45.119999	45.200001	20208100	0.013226	41.573000	41.056000	40.523300	42.223582	41.750372	41.395995	66.782656	0.902348	0.374590	0.527758	41.573000	45.072635	38.073366	0.168361	1.503287	13.256211	35.963031	20.660801	True	True	False	False	False	False	0.336186	0.420290	1.506443e+07	0.835616	0.561717	49.119999	27.660000	0.817335	-4.257569	38.750000	False	False	False	True	False	1
2025-12-08	45.380001	45.720001	44.730000	45.000000	16538400	-0.004425	41.832500	41.241000	40.563400	42.488003	41.877809	41.431856	65.428558	1.004139	0.500500	0.503639	41.832500	45.534569	38.130431	0.176995	1.466624	13.930766	34.229046	21.564028	True	True	False	False	False	False	0.328916	0.402899	1.502606e+07	0.704110	0.151472	49.119999	27.660000	0.808015	-4.681210	38.849998	False	False	False	False	False	1
2025-12-09	44.130001	45.200001	43.930000	44.799999	10310100	-0.004444	42.025000	41.394600	40.601850	42.708193	41.992404	41.465370	64.030397	1.056491	0.611698	0.444793	42.025000	45.918911	38.131090	0.185314	1.452579	13.944122	32.091425	24.151228	True	True	False	False	False	False	0.320493	0.376812	1.484704e+07	0.252055	-0.544805	49.119999	27.660000	0.798695	-5.104850	38.849998	False	False	False	False	True	1
2025-12-10	44.880001	46.450001	44.689999	46.450001	17054800	0.036830	42.294000	41.539200	40.650300	43.064556	42.167212	41.514968	69.769817	1.217093	0.732777	0.484316	42.294000	46.607562	37.980438	0.203980	1.474538	14.602495	35.410576	22.092171	True	True	False	False	False	False	0.339049	0.437681	1.516324e+07	0.731507	0.209202	49.119999	27.660000	0.875583	-1.609825	38.849998	False	False	False	False	False	1
2025-12-11	46.580002	48.320000	46.430000	48.110001	20741000	0.035737	42.609000	41.719600	40.701100	43.545074	42.400263	41.580590	74.225646	1.461471	0.878516	0.582956	42.609000	47.601819	37.616182	0.234355	1.504214	16.009907	41.112364	20.109447	True	True	False	False	False	False	0.351993	0.484058	1.555815e+07	0.852055	0.621291	49.119999	27.660000	0.952936	0.000000	38.849998	False	False	False	False	False	1
2025-12-12	48.759998	49.000000	46.810001	47.380001	17034900	-0.015174	42.951000	41.889800	40.750900	43.910305	42.595546	41.638296	69.382403	1.578048	1.018422	0.559626	42.951000	48.257291	37.644710	0.247086	1.553199	17.568994	40.098972	18.084149	True	True	False	False	False	False	0.335017	0.414493	1.589081e+07	0.728767	0.206977	49.119999	27.660000	0.918919	-1.517355	38.849998	False	False	False	True	False	1
2025-12-15	48.820000	48.860001	47.389999	47.520000	15437700	0.002955	43.319000	42.046800	40.803950	44.254086	42.788662	41.696820	69.789528	1.662567	1.147251	0.515316	43.319000	48.817385	37.820615	0.253856	1.547970	19.016718	37.360526	16.849143	True	True	False	False	False	False	0.329611	0.405797	1.614477e+07	0.643836	0.028422	49.119999	27.660000	0.925443	-1.226357	38.849998	False	False	False	True	False	1
2025-12-16	47.310001	47.680000	46.619999	47.540001	15481500	0.000421	43.746000	42.191200	40.864000	44.567030	42.974989	41.754961	69.851205	1.711435	1.260088	0.451347	43.746000	49.162230	38.329771	0.247622	1.513115	19.711913	35.491052	19.640920	True	True	False	False	False	False	0.301982	0.304348	1.603992e+07	0.652055	0.033319	49.119999	27.660000	0.926375	-1.184784	38.849998	False	False	True	False	False	1
2025-12-17	48.110001	48.240002	47.369999	47.820000	15613000	0.005890	44.137000	42.333800	40.928600	44.876837	43.164990	41.815310	70.751475	1.752554	1.358581	0.393973	44.137000	49.544126	38.729875	0.245016	1.467179	20.607349	36.714139	18.809020	True	True	False	False	False	False	0.296888	0.269565	1.563581e+07	0.660274	0.048019	49.119999	27.660000	0.939422	-0.602787	38.849998	False	False	False	True	False	1
2025-12-18	48.070000	48.299999	47.320000	47.919998	15029500	0.002091	44.470500	42.435200	40.977400	45.166662	43.351461	41.876053	71.083575	1.772775	1.441420	0.331355	44.470500	49.946573	38.994427	0.246279	1.432380	21.466089	35.219121	17.889829	True	True	False	False	False	False	0.286488	0.217391	1.539360e+07	0.616438	-0.017212	49.119999	27.660000	0.944082	-0.394933	38.849998	False	False	False	False	False	1
2025-12-19	48.070000	49.639999	48.070000	49.150002	21954800	0.025668	44.946500	42.552000	41.034750	45.546027	43.578854	41.948431	74.864140	1.866535	1.526443	0.340092	44.946500	50.310690	39.582310	0.238692	1.452924	22.837724	38.828741	16.377090	True	True	False	False	False	False	0.236031	0.040580	1.570894e+07	0.879452	0.756985	49.639999	27.660000	0.977707	0.000000	38.849998	False	False	False	False	False	1
2025-12-22	50.000000	50.950001	49.910000	50.639999	15316600	0.030315	45.485000	42.747200	41.103250	46.031168	43.855762	42.034914	78.526629	2.037583	1.628671	0.408912	45.485000	50.864928	40.105073	0.236558	1.477716	24.584382	41.782550	14.952171	True	True	False	False	False	False	0.244488	0.049275	1.552993e+07	0.638356	0.014884	50.950001	27.660000	0.986690	0.000000	39.900002	False	False	False	True	False	1
2025-12-23	51.610001	52.290001	50.990002	51.900002	14155700	0.024882	46.040500	42.929600	41.190250	46.590104	44.171222	42.133074	81.042222	2.248887	1.752714	0.496173	46.040500	51.655760	40.425241	0.243927	1.490022	26.618489	44.901332	13.769489	True	True	False	False	False	False	0.245583	0.057971	1.547566e+07	0.578082	-0.114896	52.290001	27.660000	0.984166	0.000000	40.970001	False	False	False	True	False	1
2025-12-24	51.930000	51.990002	51.230000	51.919998	4073900	0.000385	46.583000	43.128600	41.270450	47.097713	44.475096	42.230457	81.080104	2.390406	1.880253	0.510153	46.583000	52.268635	40.897366	0.244108	1.437877	28.507303	43.206119	13.249633	True	True	False	False	False	False	0.248376	0.066667	1.510703e+07	0.005479	-1.241965	52.290001	27.660000	0.984978	0.000000	41.560001	False	False	False	False	False	1
2025-12-26	53.049999	53.770000	52.639999	53.040001	14848300	0.021572	47.127500	43.355200	41.351750	47.663645	44.810975	42.338014	83.115198	2.563387	2.016879	0.546507	47.127500	53.089781	41.165219	0.253028	1.467315	30.745096	47.980071	12.056402	True	True	False	False	False	False	0.245448	0.055072	1.518248e+07	0.605479	-0.037468	53.770000	27.660000	0.972041	0.000000	42.310001	False	False	False	True	False	1
2025-12-29	51.570000	52.220001	51.169998	51.480000	15231700	-0.029412	47.552500	43.550800	41.421250	48.027108	45.072505	42.428979	71.568031	2.545256	2.122555	0.422701	47.552500	53.483334	41.621666	0.249444	1.496078	31.524268	43.696354	17.998347	True	True	False	False	False	False	0.281400	0.191304	1.550166e+07	0.624658	0.005393	53.770000	27.660000	0.912294	-2.941179	42.310001	False	False	False	False	True	1
2025-12-30	52.240002	52.380001	50.849998	51.410000	10055700	-0.001360	47.969500	43.755400	41.484050	48.349288	45.321034	42.518343	71.090761	2.496461	2.197336	0.299125	47.969500	53.751951	42.187049	0.241089	1.498501	31.984957	40.509573	18.211057	True	True	False	False	False	False	0.282752	0.197101	1.527370e+07	0.227397	-0.573245	53.770000	27.660000	0.909613	-3.073154	42.310001	False	False	False	True	False	1
2025-12-31	51.299999	51.509998	50.660000	50.790001	8776800	-0.012060	48.360500	43.927400	41.540450	48.581737	45.535503	42.600648	66.839133	2.380323	2.233933	0.146389	48.360500	53.784268	42.936732	0.224306	1.452180	32.251721	38.815909	18.384220	True	True	False	False	False	False	0.289610	0.231884	1.515594e+07	0.126027	-0.716217	53.770000	27.660000	0.885868	-4.242081	43.660000	False	False	False	False	False	1
2026-01-02	51.730000	52.189999	51.000000	51.930000	11518400	0.022445	48.730500	44.139800	41.600900	48.900619	45.786268	42.693477	70.350367	2.353145	2.257776	0.095370	48.730500	54.067482	43.393518	0.219041	1.448453	32.771435	39.489428	17.114990	True	True	False	False	False	False	0.276556	0.171014	1.458865e+07	0.361644	-0.409726	53.770000	27.660000	0.929529	-2.092761	43.660000	False	False	False	True	False	1
2026-01-05	53.630001	54.450001	53.290001	54.410000	26935100	0.047757	49.220500	44.412400	41.670850	49.425322	46.124454	42.810059	76.243519	2.502871	2.306795	0.196076	49.220500	54.750294	43.690707	0.224695	1.524992	34.009682	45.413902	15.094849	True	True	False	False	False	False	0.307794	0.342029	1.531580e+07	0.956164	1.313745	54.450001	27.660000	0.998507	0.000000	43.930000	False	False	False	True	False	1
2026-01-06	56.009998	57.119999	55.669998	56.150002	35253300	0.031979	49.768000	44.710800	41.748100	50.065768	46.517612	42.942795	79.345417	2.730458	2.391527	0.338931	49.768000	55.747156	43.788844	0.240281	1.609635	35.808293	51.800806	13.279574	True	True	False	False	False	False	0.316849	0.373913	1.606806e+07	0.972603	2.243657	57.119999	27.660000	0.967074	0.000000	43.930000	False	False	False	True	False	1
2026-01-07	55.230000	55.580002	53.849998	55.500000	20894000	-0.011576	50.293000	44.993400	41.824350	50.583313	46.869863	43.067742	75.385530	2.825798	2.478381	0.347417	50.293000	56.348758	44.237242	0.240819	1.658947	36.137947	46.670960	19.800789	True	True	False	False	False	False	0.322186	0.385507	1.628584e+07	0.857534	0.638395	57.119999	27.660000	0.945010	-1.157616	43.930000	False	False	True	False	True	1
2026-01-08	54.619999	54.619999	53.290001	54.220001	22333100	-0.023063	50.764000	45.255800	41.887400	50.929665	47.158104	43.178710	68.170513	2.766185	2.535942	0.230242	50.764000	56.494140	45.033861	0.225756	1.698308	36.066966	42.332912	20.315588	True	True	False	False	False	False	0.339235	0.443478	1.688699e+07	0.887671	0.799276	57.119999	27.660000	0.901562	-3.437222	44.689999	False	False	True	False	True	1
2026-01-09	55.450001	56.709999	54.570000	56.529999	19272700	0.042604	51.268000	45.563000	41.955000	51.463030	47.525629	43.311559	73.162545	2.872228	2.603199	0.269029	51.268000	57.162545	45.373455	0.229950	1.754857	36.609165	46.549419	18.256578	True	True	False	False	False	False	0.345558	0.460870	1.699788e+07	0.810959	0.457146	57.119999	27.660000	0.979973	0.000000	46.430000	False	False	False	True	False	1
2026-01-12	57.750000	58.830002	57.160000	58.709999	20373700	0.038564	51.798000	45.893400	42.041100	52.153217	47.964232	43.464777	76.852210	3.096482	2.701856	0.394626	51.798000	58.332841	45.263160	0.252320	1.793796	37.617350	50.727966	16.584538	True	True	False	False	False	False	0.348327	0.472464	1.697952e+07	0.843836	0.580230	58.830002	27.660000	0.996150	0.000000	46.619999	False	False	False	True	False	1
2026-01-13	60.020000	60.090000	58.419998	59.340000	22060100	0.010731	52.396000	46.245600	42.137900	52.837673	48.410340	43.622740	77.802003	3.287149	2.818914	0.468234	52.396000	59.377858	45.414143	0.266503	1.784954	38.815059	52.380031	15.476217	True	True	False	False	False	False	0.335814	0.417391	1.723078e+07	0.882192	0.768757	60.090000	27.660000	0.976873	0.000000	46.619999	False	False	False	True	False	1
2026-01-14	60.209999	60.709999	59.119999	60.349998	19747500	0.017021	53.037500	46.618600	42.247550	53.553132	48.878562	43.789180	79.270497	3.479641	2.951060	0.528581	53.037500	60.453590	45.621410	0.279655	1.771028	40.050652	51.521597	14.483768	True	True	False	False	False	False	0.334808	0.411594	1.744627e+07	0.827397	0.510225	60.709999	27.660000	0.989107	0.000000	46.619999	False	False	False	True	False	1
2026-01-15	58.980000	60.500000	58.700001	59.959999	18285700	-0.006462	53.658500	46.994200	42.358050	54.163310	49.313128	43.950084	77.148171	3.559688	3.072785	0.486903	53.658500	61.208038	46.108962	0.281392	1.773098	40.898092	47.785648	15.125464	True	True	False	False	False	False	0.338695	0.431884	1.758648e+07	0.767123	0.346807	60.709999	27.660000	0.977307	-0.646229	47.320000	False	False	False	False	True	1
2026-01-16	58.630001	58.849998	57.700001	58.709999	21629900	-0.020847	54.203000	47.380000	42.460950	54.596328	49.681633	44.096948	70.621824	3.482122	3.154653	0.327469	54.203000	61.557965	46.848034	0.271386	1.807876	40.984986	43.518784	17.725850	True	True	False	False	False	False	0.356819	0.492754	1.788732e+07	0.873973	0.720663	60.709999	27.660000	0.939486	-2.717480	47.320000	False	False	False	False	True	1
2026-01-20	59.099998	60.380001	58.349998	60.070000	19583600	0.023165	54.810500	47.777200	42.570300	55.117630	50.089020	44.255884	73.271168	3.490159	3.221754	0.268405	54.810500	61.994399	47.626601	0.262136	1.823743	41.462939	46.051136	16.316522	True	True	False	False	False	False	0.357963	0.504348	1.811503e+07	0.816438	0.491903	60.709999	27.660000	0.980635	-0.463958	48.070000	False	False	False	False	False	1
2026-01-21	61.549999	62.130001	59.750000	60.580002	25719800	0.008490	55.382000	48.215800	42.705650	55.637856	50.500431	44.418313	74.210406	3.497366	3.276876	0.220489	55.382000	62.491932	48.272068	0.256760	1.863475	42.302269	48.557905	14.828007	True	True	False	False	False	False	0.354382	0.486957	1.830328e+07	0.936986	1.177884	62.130001	27.660000	0.955033	0.000000	49.910000	False	False	False	True	False	1
2026-01-22	60.779999	61.750000	58.240002	58.849998	25597200	-0.028557	55.792500	48.596600	42.854150	55.943774	50.827865	44.561912	65.767938	3.325150	3.286531	0.038619	55.792500	62.705183	48.879817	0.247800	1.981084	42.101818	42.412707	18.395807	True	True	False	False	False	False	0.371560	0.576812	1.881731e+07	0.931507	1.164178	62.130001	27.660000	0.904845	-2.855733	50.660000	False	False	False	False	False	1
2026-01-23	59.750000	60.806198	58.380001	60.410000	24510603	0.026508	56.218000	48.985800	43.004350	56.369129	51.203635	44.719605	69.173519	3.276774	3.284580	-0.007806	56.218000	63.167456	49.268544	0.247232	2.012878	41.915684	38.761163	16.812010	True	True	False	False	False	False	0.372543	0.585507	1.933506e+07	0.923288	1.042704	62.130001	27.660000	0.950102	-0.280624	50.660000	False	False	True	True	False	0