iShares Copper and Metals Mining ETF (ICOP) - Pricing

iShares Copper and Metals Mining ETF (ICOP) Pricing Signal

As of 2026-06-15

Quant Pricing Summary

ICOP - Consolidated Report

Pricing as of: 2026-06-15

Pricing Context

Headline Snapshot

  • Observations: 251 rows
  • Last close: nan
  • Day change: nan%
  • Composite view: Hold / No strong view

Technical Trend

  • Trend state: Recent breakout above 50d/200d trend
  • Price above 50-day average: True
  • Price above 200-day average: True

Volatility Regime

  • Volatility state: High realized volatility (top 30% of sample)
  • 20-day realised volatility (annualised): 0.52
  • Volatility percentile: 85.22%
  • Downside risk proxy triggered: False

Volume & Liquidity

  • Volume/liquidity state: Volume near normal levels
  • Latest volume: 68266.00
  • Volume percentile: 62.19%
  • Volume z-score: -0.20

Price Position vs 52-Week Range

  • 52-week position state: Trading near 52-week highs
  • Position within 52-week range: 0.87
  • Drawdown from 52-week high: -4.00%

Positive scores favour adding exposure, negative scores favour trimming/reducing, zero indicates no strong directional bias based on the simple rules defined.

Model Signal (Daily)

The daily signal is constructed from trend and momentum: uptrend + positive momentum tends to generate Add bias; downtrend + negative momentum tends to generate Reduce bias.

Latest daily signal value: -1

Company Profile

  • Name: iShares Copper and Metals Mining ETF
  • Currency: USD

Description:

The fund generally will invest at least 80% of its assets in the component securities of its underlying index and in investments that have economic characteristics that are substantially identical to the component securities of its underlying index and may invest up to 20% of its assets in certain futures, options and swap contracts, cash and cash equivalents. The fund is non-diversified.

Valuation & Ratios

MetricValue
P/E21.03

Analyst Data

Calendar

  • Last dividend date: 2026-06-15

Price Stats

Multi-horizon Returns

HorizonReturn
1W9.80%
1M1.43%
3M17.92%
6M31.80%
12Mn/a

Drawdown & Volatility

  • Max drawdown 3M: -15.03%
  • Max drawdown 6M: -26.13%
  • Max drawdown 12M: n/a

Actions

  • Last dividend amount: 0.27

iShares Copper and Metals Mining ETF (ICOP) Pricing Dashboard

Signal chart
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
2026-06-16 55.950001 56.660000 55.634998 NaN 68266 0.000000 53.517211 52.583428 45.774678 53.366237 52.398921 46.076121 57.471035 0.324514 0.389735 -0.065221 NaN NaN NaN NaN 2.013663 15.151348 34.159200 24.911963 False False False False True True 0.522897 0.852174 124578.300000 0.621918 -0.203895 60.080002 27.520000 NaN NaN 49.410000 False False False False False -1
2026-06-15 56.000000 56.755001 55.759998 55.990002 183600 0.032835 53.404350 52.502600 45.706325 53.366237 52.398921 46.076121 57.471035 0.324514 0.406041 -0.081526 53.404350 58.187487 48.621214 0.179129 2.089714 15.112651 35.448049 25.391778 True True False False False False 0.525956 0.860870 131235.000000 0.830137 0.455927 60.080002 27.520000 0.874386 -3.995196 49.410000 False False False True False 0
2026-06-12 53.709999 54.484001 53.384998 54.209999 102000 0.028068 53.198850 52.353000 45.586370 53.090052 52.252346 45.976484 53.411189 0.098228 0.426422 -0.328194 53.198850 57.871867 48.525834 0.175681 2.054692 15.003694 30.323394 27.811086 True True False False False False 0.566445 0.910145 131205.000000 0.712329 -0.010904 60.080002 27.520000 0.819717 -7.047326 49.410000 False False False True False 0
2026-06-11 50.599998 52.799999 50.389999 52.730000 233200 0.064027 53.262350 52.250600 45.476085 52.972162 52.172442 45.893735 49.704280 -0.010788 0.508471 -0.519259 53.262350 58.022308 48.502393 0.178736 2.077822 15.825398 26.058095 29.616997 True True True False False False 0.560948 0.904348 132980.000000 0.879452 0.739687 60.080002 27.520000 0.774263 -9.585048 49.410000 False False False True False 1
2026-06-10 50.389999 51.090000 49.480000 49.556999 107000 -0.031674 53.461350 52.147540 45.372185 52.997653 52.149684 45.825029 40.238000 0.000915 0.638286 -0.637371 53.461350 58.443255 48.479446 0.186374 1.988193 16.551023 22.711666 33.333085 False True False False False False 0.512210 0.843478 132260.000000 0.728767 0.017701 60.080002 27.520000 0.676812 -15.025721 49.410000 False False False False True 0
2026-06-09 52.290001 52.575001 49.740002 51.178001 134500 -0.001366 53.768500 52.044240 45.284040 53.359827 52.255508 45.787522 44.182853 0.338909 0.797628 -0.458720 53.768500 58.500891 49.036109 0.176028 2.010515 16.366358 24.187156 34.503831 False True False False False False 0.508009 0.840580 132650.000000 0.778082 0.175028 60.080002 27.520000 0.726597 -12.246225 49.410000 False False False True False 0
2026-06-08 52.119999 52.259998 51.099998 51.248001 189000 0.004272 53.949600 51.916880 45.183275 53.589493 52.299488 45.733346 44.357229 0.600334 0.912308 -0.311974 53.949600 58.546882 49.352319 0.170429 1.947093 16.273158 26.896147 32.995415 False True False False False False 0.518047 0.846377 140095.000000 0.841096 0.486821 60.080002 27.520000 0.728747 -12.126198 49.410000 False False False True False 0
2026-06-05 54.240002 54.279999 50.910000 51.029999 173200 -0.090601 54.056700 51.778120 45.080460 53.835966 52.342406 45.677922 43.714827 0.918149 0.990302 -0.072153 54.056700 58.494269 49.619131 0.164182 2.002254 16.741566 28.167109 34.554594 False True False False True False 0.532468 0.878261 137710.000000 0.816438 0.396429 60.080002 27.520000 0.722052 -12.500002 49.410000 False False False False True -1
2026-06-04 56.299999 56.500000 55.657001 56.113998 74800 -0.005071 54.086200 51.688720 44.979310 54.131331 52.395974 45.624133 58.287252 1.332638 1.008340 0.324298 54.086200 58.450127 49.722273 0.161369 1.755966 17.246006 34.588363 21.636961 True True False False False False 0.422791 0.684058 133390.000000 0.654795 -0.166514 60.080002 27.520000 0.878194 -3.782581 49.410000 False False False False False 1
2026-06-03 57.419998 57.419998 56.169998 56.400002 124500 -0.032922 53.897500 51.461840 44.854325 53.922629 52.244217 45.518707 59.320219 1.324649 0.927265 0.397384 53.897500 58.220563 49.574437 0.160418 1.826195 16.800712 35.816555 20.244416 True True False False False False 0.472809 0.779710 136155.000000 0.761644 0.117818 60.080002 27.520000 0.886978 -3.292178 49.410000 False False False False True 1
2026-06-02 56.759998 58.380001 56.759998 58.320000 151200 0.039758 53.532000 51.229240 44.729870 53.661853 52.074594 45.409347 66.687411 1.266065 0.827919 0.438146 53.532000 58.171442 48.892558 0.173333 1.801287 15.956371 39.105045 19.583586 True True False False False False 0.450633 0.739130 133820.000000 0.789041 0.270568 60.080002 27.520000 0.945946 0.000000 48.910000 False False False True False 1
2026-06-01 54.799999 56.270000 54.209999 56.090000 119800 0.020004 53.024500 50.909440 44.594670 53.171522 51.819679 45.279592 61.535359 0.977384 0.718383 0.259001 53.024500 57.678469 48.370532 0.175540 1.763693 14.625110 33.808053 21.539552 True True False False False False 0.452199 0.744928 131095.000000 0.750685 0.090929 60.080002 27.520000 0.877457 -2.111691 48.110001 False True False False False 1
2026-05-29 55.080002 55.730000 54.360001 54.990002 71600 0.002370 52.689500 50.670840 44.472740 52.864314 51.645380 45.170944 58.602810 0.821760 0.653633 0.168127 52.689500 57.377035 48.001965 0.177931 1.740900 14.045021 34.499320 23.500143 True True False False False False 0.452279 0.747826 128690.000000 0.632877 -0.184821 60.080002 27.520000 0.843673 -4.031409 48.110001 False False False False False 1
2026-05-28 53.500000 55.090000 52.980000 54.860001 164900 0.016867 52.429500 50.482440 44.354295 52.640557 51.508865 45.072260 58.253530 0.723174 0.611601 0.111573 52.429500 57.154491 47.704509 0.180242 1.769431 13.666617 33.771755 24.899775 True True False False False False 0.458080 0.750725 128665.000000 0.808219 0.348945 60.080002 27.520000 0.839681 -4.258287 48.110001 False False False False False 1
2026-05-27 53.730000 54.099998 53.250000 53.950001 88900 -0.006629 52.111050 50.337840 44.232875 52.406932 51.372084 44.973891 55.831231 0.600059 0.583708 0.016352 52.111050 56.993753 47.228347 0.187396 1.743233 13.554707 32.547604 27.218125 True True False False False False 0.464753 0.762319 124130.000000 0.676712 -0.085849 60.080002 27.520000 0.811732 -5.846420 48.110001 False False True False True 1
2026-05-26 53.310001 54.310001 53.310001 54.310001 96500 0.041619 51.885200 50.213240 44.117875 52.244503 51.266863 44.883679 57.047192 0.526848 0.579620 -0.052772 51.885200 56.824309 46.946091 0.190386 1.795790 13.911432 34.025441 28.196958 True True False False False False 0.483615 0.794203 124965.000000 0.693151 -0.042369 60.080002 27.490000 0.822952 -5.218146 48.110001 False False False True False 0
2026-05-22 52.180000 52.430000 51.509998 52.139999 106400 -0.002869 51.731200 50.058840 43.998000 52.027083 51.142653 44.788942 51.084209 0.389085 0.592813 -0.203728 51.731200 56.548861 46.913539 0.186257 1.767004 14.260990 29.055498 30.860634 True True False False False False 0.464090 0.759420 123785.000000 0.726027 0.014268 60.080002 27.270000 0.758001 -9.005235 48.110001 False False False False False 0
2026-05-21 51.150002 52.615002 50.770000 52.290001 95700 0.015932 51.704300 49.989980 43.885685 52.015197 51.101945 44.715062 51.543509 0.428535 0.643745 -0.215210 51.704300 56.518537 46.890063 0.186222 1.832158 15.126238 30.177803 32.052665 True True False False False False 0.463906 0.756522 128835.000000 0.690411 -0.046946 60.080002 27.270000 0.762572 -8.743453 48.110001 False False False False False 0
2026-05-20 50.349998 51.700001 49.980000 51.470001 97200 0.030430 51.670400 49.948620 43.772125 51.986270 51.053453 44.638932 49.226204 0.457382 0.697547 -0.240165 51.670400 56.477205 46.863594 0.186056 1.831170 16.058043 28.673006 34.536877 True True False False False False 0.467995 0.768116 130670.000000 0.698630 -0.038364 60.080002 27.270000 0.737580 -10.174517 48.110001 False False False False False 0
2026-05-19 50.349998 50.490002 49.410000 49.950001 109300 -0.025556 51.739400 49.932520 43.661360 52.040614 51.036451 44.570278 44.671897 0.571040 0.757589 -0.186549 51.739400 56.572266 46.906534 0.186816 1.837414 16.579675 25.708047 37.067169 True True False False False False 0.471959 0.776812 149425.000000 0.731507 0.030859 60.080002 26.940001 0.694327 -12.827223 48.110001 False False False False True 0
2026-05-18 52.349998 52.349998 50.759998 51.259998 201400 -0.011951 51.795400 49.926640 43.556945 52.260679 51.080796 44.516211 48.126594 0.862566 0.804226 0.058340 51.795400 56.569630 47.021169 0.184350 1.836446 16.463118 27.700183 34.284804 True True False False False False 0.491863 0.808696 152395.000000 0.852055 0.557761 60.080002 26.940001 0.733856 -10.541014 48.110001 False False False False False 0
2026-05-15 52.570000 52.570000 51.610001 51.880001 183000 -0.064888 51.912400 49.883240 43.446370 52.366013 51.073482 44.448434 49.819824 1.088731 0.789641 0.299090 51.912400 56.742773 47.082026 0.186097 1.855404 16.912364 29.526171 33.020829 True True False False False False 0.491244 0.805797 145955.000000 0.824658 0.452495 60.080002 26.940001 0.752565 -9.458985 48.110001 False False False False True 0
2026-05-14 56.560001 56.560001 55.250000 55.480000 137500 -0.021689 52.023400 49.859440 43.332220 52.417172 51.040563 44.373745 61.482776 1.298437 0.714868 0.583568 52.023400 56.946826 47.099973 0.189277 1.700435 17.783526 34.695268 22.335354 True True False False False False 0.438139 0.710145 141420.000000 0.780822 0.192191 60.080002 26.940001 0.861195 -3.176265 48.110001 False False False False False 1
2026-05-13 55.930000 57.240002 55.709999 56.709999 218800 0.018133 51.902900 49.819440 43.205795 52.094770 50.859361 44.262124 66.415584 1.180666 0.568976 0.611689 51.902900 56.594542 47.211257 0.180785 1.718930 17.484381 36.962111 21.736130 True True False False False False 0.430286 0.698551 138750.000000 0.863014 0.657306 60.080002 26.940001 0.898310 -1.029669 48.110001 False False False False False 1
2026-05-12 54.070000 55.775002 53.549999 55.700001 114800 0.016423 51.735000 49.741240 43.072735 51.608956 50.620559 44.137020 64.227194 0.887937 0.416054 0.471883 51.735000 55.941790 47.528209 0.162628 1.732693 16.833993 32.985273 23.222196 True True False False False False 0.427153 0.689855 132440.000000 0.743836 0.062325 60.080002 26.940001 0.867833 -2.792318 48.110001 False False False False True 1
2026-05-11 54.150002 55.310001 54.150002 54.799999 283400 0.026409 51.621000 49.759440 42.947310 51.178320 50.413235 44.020809 62.188516 0.604230 0.298083 0.306147 51.621000 55.502841 47.739158 0.150398 1.694824 16.792784 36.316335 22.844086 True True False False False False 0.426319 0.686957 131850.000000 0.915068 1.026880 60.080002 26.871000 0.841007 -4.363002 48.110001 False False False True False 1
2026-05-08 52.900002 53.660000 52.889999 53.389999 141300 0.034289 51.514499 49.806440 42.827970 50.797090 50.234184 43.912475 58.770322 0.324964 0.221547 0.103417 51.514499 55.150734 47.878265 0.141173 1.677502 16.332813 31.947535 24.855350 True True False False False False 0.417906 0.681159 121475.000000 0.783562 0.213930 60.080002 26.700001 0.799581 -6.823735 48.110001 False False False True False 1
2026-05-07 53.250000 53.410000 51.540001 51.619999 86800 -0.013756 51.457500 49.877840 42.717530 50.524152 50.105375 43.817224 53.913948 0.107356 0.195692 -0.088337 51.457500 55.009104 47.905895 0.138040 1.649618 16.628752 33.820837 27.219764 True True False False False False 0.404949 0.678261 119575.000000 0.673973 -0.097863 60.080002 26.610001 0.747236 -9.912741 48.110001 False False False True False 0
2026-05-06 51.599998 52.419998 51.439999 52.340000 130100 0.066205 51.444850 49.991440 42.614860 50.408800 50.043554 43.738804 56.424354 0.008265 0.217776 -0.209511 51.444850 54.995851 47.893848 0.138051 1.632665 17.076023 32.136227 29.617964 True True True False False False 0.402049 0.675362 120990.000000 0.769863 0.149855 60.080002 26.610001 0.768748 -8.656194 48.110001 False False False True False 1
2026-05-05 49.250000 49.400002 48.910000 49.090000 77800 0.019099 51.407350 50.065640 42.504355 50.205516 49.949821 43.652360 45.857475 -0.191639 0.270154 -0.461793 51.407350 54.935514 47.879185 0.137263 1.502101 18.075880 22.150928 34.668723 False True False False False False 0.399927 0.672464 122425.000000 0.665753 -0.149351 60.080002 26.610001 0.671646 -14.328096 48.110001 False False False True False 0
2026-05-04 48.990002 49.049999 48.110001 48.169998 96700 -0.024701 51.374549 50.180440 42.407530 50.322939 49.984916 43.597710 42.171381 -0.113094 0.385602 -0.498696 51.374549 54.999157 47.749942 0.141105 1.523032 17.771659 21.759274 36.822456 False True False False False False 0.394528 0.669565 122370.000000 0.695890 -0.041225 60.080002 26.510000 0.645219 -15.933684 47.400002 False False False False False 0
2026-05-01 49.880001 50.209999 49.259998 49.389999 71700 -0.008034 51.393150 50.301040 42.314630 50.549564 50.058994 43.551757 46.030231 0.082477 0.510277 -0.427800 51.393150 54.955064 47.831235 0.138614 1.541727 17.160779 23.148917 33.436288 False True False False False False 0.384207 0.660870 120510.000000 0.635616 -0.184249 60.080002 25.972000 0.686584 -13.804537 47.400002 False False False False False 0
2026-04-30 49.549999 49.840000 49.080002 49.790001 71100 0.026788 51.349150 50.368640 42.215810 50.671623 50.086300 43.493082 47.349309 0.206678 0.617227 -0.410549 51.349150 55.028753 47.669546 0.143317 1.587244 17.082353 22.421560 34.975701 False True False False False False 0.385571 0.663768 122130.000000 0.624658 -0.187682 60.080002 25.510000 0.702343 -13.106454 46.779999 False False False True False 0
2026-04-29 49.360001 49.360001 48.404999 48.491001 74200 -0.019056 51.314149 50.433040 42.115010 50.764426 50.098394 43.429796 42.369126 0.321470 0.719864 -0.398394 51.314149 55.065035 47.563264 0.146193 1.605570 16.713890 21.570998 37.236205 False True False False False False 0.390158 0.666667 124605.000000 0.652055 -0.169947 60.080002 25.510000 0.664767 -15.373470 46.779999 False False False False False 0
2026-04-28 50.259998 50.360001 49.040001 49.432999 105600 -0.035077 51.268449 50.499420 42.022705 51.003734 50.164002 43.378930 45.251357 0.595572 0.819462 -0.223890 51.268449 55.174856 47.362043 0.152390 1.649999 15.950478 22.604797 36.060381 False True False False True False 0.452162 0.742029 128915.000000 0.723288 0.009692 60.080002 25.510000 0.692016 -13.729495 45.639999 False False False False True -1
2026-04-27 51.500000 51.709999 51.035000 51.230000 72900 -0.007209 51.016399 50.580760 41.926640 51.169074 50.193838 43.318085 51.451329 0.840851 0.875435 -0.034583 51.016399 55.893821 46.138978 0.191210 1.608461 15.413112 24.972301 30.296260 True True False False False False 0.431124 0.701449 134290.000000 0.645205 -0.177384 60.080002 25.510000 0.743998 -10.593368 44.189999 False False False False False 0
2026-04-24 51.810001 52.083000 51.189999 51.602001 207400 -0.000194 50.695399 50.610960 41.822915 51.162661 50.151546 43.238568 52.843069 0.958719 0.884080 0.074638 50.695399 56.269610 45.121189 0.219910 1.680265 15.857744 25.743987 30.522876 True True False False False False 0.428139 0.692754 138215.000000 0.857534 0.592086 60.080002 25.510000 0.754758 -9.944150 44.099998 False False False False False 0
2026-04-23 52.310001 52.980000 51.060001 51.612000 132400 -0.023425 50.330799 50.680720 41.714750 51.116415 50.092344 43.154513 52.878766 1.057339 0.865421 0.191918 50.330799 56.538083 44.123516 0.246659 1.740824 16.424243 26.759838 31.727300 True True False False False False 0.470080 0.771014 133335.000000 0.775342 0.163014 60.080002 25.510000 0.755048 -9.926701 44.099998 False False False False True 0
2026-04-22 52.290001 53.040001 52.119999 52.849998 472300 0.034854 50.078200 50.713700 41.608840 51.064248 50.030317 43.069514 57.331804 1.166816 0.817441 0.349375 50.078200 56.464954 43.691445 0.255071 1.727041 17.034319 29.048271 29.719268 True True False False False False 0.471940 0.773913 155930.000000 0.961644 2.107571 60.080002 25.510000 0.790859 -7.766145 44.099998 False False False True False 1
2026-04-21 53.389999 53.400002 51.049999 51.070000 168700 -0.047201 49.674200 50.736100 41.495390 50.876274 49.915228 42.971217 51.926845 1.163527 0.730098 0.433429 49.674200 56.325259 43.023141 0.267787 1.708352 18.256822 31.624984 32.355502 True True False False False False 0.462986 0.753623 137345.000000 0.810959 0.370685 60.080002 25.000000 0.743158 -10.872600 43.500000 False False False False False 0
2026-04-20 53.630001 53.799999 53.150002 53.599998 72600 -0.009242 49.359200 50.749900 41.394090 50.855882 49.868095 42.889822 62.351191 1.323640 0.621741 0.701899 49.359200 56.306161 42.412238 0.281486 1.643610 19.573364 35.399212 26.388630 True True False False False False 0.450182 0.736232 142435.000000 0.641096 -0.179100 60.080002 24.955000 0.815516 -6.457244 43.500000 False False False False False 1
2026-04-17 54.000000 54.849998 53.685001 54.099998 92300 0.019408 48.795700 50.678300 41.281240 50.567028 49.715772 42.782182 64.736080 1.251150 0.446266 0.804884 48.795700 56.094686 41.496714 0.299165 1.696965 19.957230 36.923615 25.099865 True True False False False False 0.482209 0.791304 152515.000000 0.682192 -0.066397 60.080002 24.816000 0.830422 -5.584644 42.049999 False False False True False 1
2026-04-16 53.540001 53.615002 52.810001 53.070000 84100 -0.005286 48.298700 50.649900 41.161140 50.195136 49.536824 42.668436 61.952307 1.089519 0.245045 0.844474 48.298700 55.437186 41.160214 0.295597 1.690578 20.025991 34.294759 27.132749 True True False False False False 0.501764 0.831884 165495.000000 0.668493 -0.113309 60.080002 24.790001 0.801360 -7.382198 42.049999 False False False False False 1
2026-04-15 53.490002 53.723999 53.055000 53.352001 92600 -0.001273 47.923700 50.686700 41.045290 49.892519 49.392613 42.563897 63.221114 0.972244 0.033926 0.938318 47.923700 54.803495 41.043905 0.287115 1.758699 20.669583 35.502264 27.016491 True True False False False False 0.530908 0.872464 171040.000000 0.684932 -0.064681 60.080002 24.590000 0.810425 -6.890049 42.049999 False False False False False 1
2026-04-14 53.330002 53.523998 53.090000 53.419998 103000 0.014240 47.637600 50.650860 40.926730 49.528363 49.231005 42.455474 63.512353 0.779704 -0.200653 0.980358 47.637600 54.050722 41.224478 0.269246 1.842522 21.215461 35.658860 27.771058 True True False False False False 0.531021 0.875362 171435.000000 0.715068 -0.005183 60.080002 23.719999 0.816832 -6.771381 42.049999 False False False True False 1
2026-04-13 51.799999 52.700001 51.639999 52.669998 75900 0.008038 47.352600 50.603460 40.809630 49.118717 49.060026 42.345278 61.705552 0.515689 -0.445743 0.961432 47.352600 53.193607 41.511593 0.246703 1.918562 21.890846 33.576087 28.721950 True True False False False False 0.534051 0.881159 177580.000000 0.657534 -0.160221 60.080002 22.655001 0.802004 -8.080281 42.049999 False False False False False 1
2026-04-10 52.070000 52.700001 51.895000 52.250000 103300 0.017190 47.048600 50.671460 40.688430 48.744898 48.912680 42.241512 60.693434 0.247572 -0.686101 0.933673 47.048600 52.359821 41.737379 0.225776 1.984605 22.975388 34.955578 28.913625 True True False False False False 0.561251 0.907246 187425.000000 0.717808 -0.003467 60.080002 21.459999 0.797255 -8.813262 42.049999 False False False True False 1
2026-04-09 51.310001 51.990002 50.930000 51.367001 115100 -0.004323 46.870950 50.727660 40.569480 48.375940 48.776463 42.140924 58.555001 -0.055481 -0.919519 0.864038 46.870950 51.689182 42.052718 0.205596 2.034729 24.015042 34.032979 30.370704 True True False False False False 0.571351 0.915942 193570.000000 0.747945 0.064041 60.080002 21.139999 0.776245 -10.354274 42.049999 False False False False False 1
2026-04-08 51.740002 52.590000 50.990002 51.590000 158800 0.065161 46.813700 50.786120 40.453095 48.061091 48.670727 42.048200 59.311712 -0.351574 -1.135529 0.783955 46.813700 51.440282 42.187118 0.197659 2.109708 25.424935 35.348327 31.325734 True True True False False False 0.572149 0.918841 195140.000000 0.800000 0.314047 60.080002 21.100000 0.782196 -9.965095 42.049999 False False False True False 1
2026-04-07 48.360001 48.490002 47.400002 48.433998 76700 -0.002225 46.767450 50.817720 40.334295 47.689627 48.551573 41.952302 50.988001 -0.747087 -1.331517 0.584430 46.767450 51.217237 42.317663 0.190294 1.952301 26.916605 24.982169 36.455375 False True False False False False 0.528715 0.866667 198265.000000 0.663014 -0.155644 60.080002 21.100000 0.701231 -15.472952 42.049999 False False True False False 0
2026-04-06 48.529999 48.778000 48.150002 48.542000 59500 0.000660 46.828550 50.891840 40.235125 47.611272 48.556372 41.887159 51.321625 -0.919701 -1.477625 0.557923 46.828550 51.400085 42.257015 0.195246 2.014632 27.550607 26.071492 35.181310 False True False False False False 0.530352 0.869565 215070.000000 0.597260 -0.254045 60.080002 21.100000 0.704002 -15.284467 42.049999 False False False False False 0
2026-04-02 46.919998 48.799999 46.779999 48.509998 104100 -0.011815 46.855950 50.924400 40.135565 47.513301 48.556958 41.820277 51.233831 -1.137639 -1.617106 0.479467 46.855950 51.474563 42.237338 0.197141 2.121296 28.525847 26.665210 35.982482 False True False False False False 0.541444 0.889855 228745.000000 0.720548 0.001110 60.080002 21.100000 0.703181 -15.340316 42.049999 False False False False True 0
2026-04-01 48.509998 49.590000 48.365002 49.090000 120600 0.031801 46.964950 50.976000 40.037915 47.408385 48.558875 41.753043 52.837607 -1.396001 -1.736972 0.340972 46.964950 51.830838 42.099062 0.207214 2.106780 29.576105 28.914237 33.230170 False True False False False False 0.568351 0.913043 237785.000000 0.753425 0.095506 60.080002 21.100000 0.718061 -14.328096 42.049999 False False False True False 0
2026-03-31 45.639999 47.689999 45.639999 47.577000 160400 0.071747 47.184450 50.997200 39.937915 47.231373 48.537196 41.679305 48.968120 -1.764513 -1.822215 0.057702 47.184450 52.758511 41.610389 0.236267 2.113994 31.316959 24.118510 35.664219 False True False False False False 0.557146 0.898551 238295.000000 0.802740 0.323201 60.080002 21.100000 0.679246 -16.968586 42.049999 False False False True False 0
2026-03-30 45.619999 45.825001 44.189999 44.391998 213100 -0.009328 47.445600 51.032460 39.846030 47.194991 48.576388 41.620032 39.220445 -2.055153 -1.836641 -0.218512 47.445600 53.534394 41.356806 0.256664 2.022916 32.240357 20.051383 40.136841 False True False False False False 0.523820 0.857971 251490.000000 0.860274 0.624696 60.080002 21.100000 0.597537 -22.527053 42.049999 False False False True False 0
2026-03-27 44.200001 45.470001 44.099998 44.810001 151400 0.011284 48.056500 51.144220 39.769545 47.490043 48.747179 41.592173 40.155175 -2.071931 -1.782013 -0.289918 48.056500 55.163748 40.949253 0.295787 2.052756 32.153379 19.949610 42.595968 False True False False False False 0.523814 0.855072 253160.000000 0.791781 0.271712 60.080002 21.100000 0.608261 -21.797553 42.049999 False False False False False 0
2026-03-26 45.099998 45.529999 44.270000 44.310001 109800 -0.048325 48.673500 51.249820 39.692745 47.772153 48.907881 41.559833 38.527914 -2.105769 -1.709533 -0.396235 48.673500 56.637206 40.709794 0.327230 2.105275 31.841502 20.948238 44.107058 False True False False False False 0.520159 0.849275 255665.000000 0.734247 0.033720 60.080002 21.100000 0.595434 -22.670154 42.049999 False False False False True 0
2026-03-25 46.570000 46.660000 45.939999 46.560001 584300 0.039982 49.306000 51.340420 39.618645 48.136590 49.095549 41.532193 43.466637 -2.067419 -1.610474 -0.456945 49.306000 57.776276 40.835724 0.343580 2.091066 31.552490 22.712943 41.679344 False True False False False False 0.503195 0.834783 259120.000000 0.969863 2.748320 60.080002 21.100000 0.653155 -18.743452 42.049999 False False False True False 0
2026-03-24 43.709999 44.939999 43.500000 44.770000 100600 0.000000 49.843000 51.386020 39.532135 48.302547 49.199041 41.481662 37.553268 -2.217491 -1.496238 -0.721253 49.843000 58.890917 40.795083 0.363057 2.106532 31.713876 17.999667 44.555889 False True False False False False 0.484519 0.800000 243025.000000 0.709589 -0.018913 60.080002 21.100000 0.607234 -21.867363 42.049999 False False False False True 0
2026-03-23 43.959999 45.299999 43.849998 44.770000 270500 0.057642 50.407000 51.441420 39.455785 48.674394 49.379818 41.448614 37.553268 -2.194528 -1.315925 -0.878603 50.407000 59.525702 41.288298 0.361803 2.157804 30.887850 18.923666 45.595427 False True False False False False 0.496674 0.820290 252955.000000 0.902740 0.953080 60.080002 21.100000 0.607234 -21.867363 42.049999 False False False True False 0
2026-03-20 43.959999 44.250000 42.049999 42.330002 274200 -0.041440 50.910000 51.477620 39.376885 49.085382 49.567974 41.415233 28.799842 -2.133299 -1.096274 -1.037025 50.910000 59.837269 41.982731 0.350708 2.095328 30.083890 17.132256 50.566866 False True False False False False 0.440531 0.715942 249060.000000 0.909589 0.974247 60.080002 21.100000 0.544638 -26.125650 42.049999 False False False False False 0
2026-03-19 43.029999 44.409000 42.165001 44.160000 351900 -0.030941 51.503500 51.568620 39.307935 49.796475 49.863401 41.406039 31.915473 -1.775682 -0.837018 -0.938664 51.503500 59.610824 43.396176 0.314826 2.087276 28.599030 18.521294 54.242875 False True False False False False 0.446386 0.727536 243205.000000 0.934247 1.418767 60.080002 21.100000 0.591585 -22.931936 42.165001 False False False False True 0
2026-03-18 46.610001 46.633999 45.500000 45.570000 195000 -0.043250 51.934000 51.645420 39.230035 50.389788 50.096193 41.378361 34.592960 -1.479731 -0.602352 -0.877379 51.934000 59.317955 44.550045 0.284359 1.985913 27.022627 20.964076 48.479084 False True False False False False 0.438919 0.713043 237155.000000 0.849315 0.521146 60.080002 21.100000 0.627758 -20.471204 45.500000 False False False False True 0
2026-03-17 48.029999 48.125000 47.369999 47.630001 100500 -0.001886 52.306000 51.669620 39.141835 50.897134 50.280936 41.336234 39.035710 -1.224031 -0.383007 -0.841024 52.306000 59.095750 45.516250 0.259616 1.974829 26.053419 22.703409 45.217287 False True False False False False 0.430136 0.695652 236835.000000 0.706849 -0.019485 60.080002 21.100000 0.680605 -16.876088 46.465000 False False False False False 0
2026-03-16 47.310001 48.000000 46.910000 47.720001 225900 0.024254 52.515000 51.615820 39.044935 51.241043 50.389137 41.272980 39.240160 -1.089606 -0.172751 -0.916855 52.515000 58.964976 46.065024 0.245643 2.068662 25.507735 22.875988 46.486747 False True False False False False 0.440599 0.718841 245270.000000 0.871233 0.697924 60.080002 21.100000 0.682914 -16.719019 46.465000 False False False True False 0
2026-03-13 48.509998 48.647999 46.465000 46.590000 272800 -0.043268 52.804000 51.547620 38.946335 51.611679 50.498081 41.208186 35.288725 -0.911346 0.056463 -0.967809 52.804000 58.875553 46.732447 0.229966 2.119328 24.851442 24.046720 48.865814 False True False False False False 0.433537 0.707246 242585.000000 0.906849 0.966238 60.080002 21.100000 0.653925 -18.691098 46.465000 False False False False False 0
2026-03-12 49.740002 49.740002 48.459999 48.696999 226200 -0.030365 53.111500 51.510020 38.854685 52.140277 50.657595 41.154097 39.766430 -0.555511 0.298415 -0.853925 53.111500 58.474669 47.748330 0.201959 2.110661 24.144665 26.002806 45.570038 False True False False False False 0.432877 0.704348 248470.000000 0.873973 0.699641 60.080002 21.100000 0.707978 -15.013963 46.480000 False False False False False 0
2026-03-11 50.020000 50.610001 49.490002 50.222000 146500 -0.008744 53.431150 51.420680 38.752550 52.502727 50.737619 41.078289 43.473823 -0.307786 0.511896 -0.819682 53.431150 58.455114 48.407186 0.188054 2.137481 23.898955 27.651654 44.752908 False True False False False False 0.444290 0.721739 251560.000000 0.786301 0.243679 60.080002 21.100000 0.747101 -12.352529 46.480000 False False False False True 0
2026-03-10 50.459999 51.599998 50.290001 50.665001 221300 0.020320 53.583100 51.333840 38.638890 52.742804 50.758665 40.986393 44.595301 -0.142395 0.716817 -0.859212 53.583100 58.388713 48.777487 0.179370 2.211518 23.920487 28.781775 43.799324 False True False False False False 0.445322 0.724638 252275.000000 0.865753 0.671608 60.080002 21.100000 0.758466 -11.579404 46.480000 False False False True False 0
2026-03-09 47.770000 49.680000 46.480000 49.655998 412800 0.011530 53.748350 51.216340 38.523265 52.961520 50.762488 40.889120 41.398040 0.025670 0.931620 -0.905950 53.748350 58.364795 49.131905 0.171780 2.232096 24.168931 24.093253 46.733643 False True False False False False 0.466173 0.765217 254735.000000 0.942466 1.767174 60.080002 21.100000 0.732581 -13.340316 46.480000 False False False False True 0
2026-03-06 49.090000 49.790001 48.619999 49.090000 333000 -0.031564 53.853550 51.122020 38.412085 53.309470 50.807651 40.801011 39.581955 0.342543 1.158107 -0.815564 53.853550 58.178887 49.528214 0.160633 2.157642 23.569172 26.841924 44.435827 False True False False False False 0.481151 0.788406 247380.000000 0.931507 1.310640 60.080002 21.100000 0.718061 -14.328096 48.619999 False False False False True 0
2026-03-05 52.419998 52.419998 50.146999 50.689999 284900 -0.052169 53.900050 51.026420 38.303535 53.753624 50.877759 40.717705 43.086970 0.799634 1.361998 -0.562364 53.900050 58.035365 49.764736 0.153444 2.164384 23.483448 28.816647 42.277889 False True False False True False 0.500627 0.826087 253700.000000 0.917808 1.035462 60.080002 21.100000 0.759107 -11.535778 49.930000 False False False False True -1
2026-03-04 53.599998 53.840000 53.090000 53.480000 130800 0.012879 53.999550 50.873020 38.185735 54.076111 50.885423 40.617480 50.298896 1.208510 1.502589 -0.294079 53.999550 57.910822 50.088279 0.144863 2.074490 23.833383 32.378074 36.590195 True True False False False False 0.487284 0.802899 275340.000000 0.772603 0.153860 60.080002 21.100000 0.830682 -6.666666 49.930000 False False False True False 0
2026-03-03 52.990002 53.292000 51.028999 52.799999 424300 -0.067303 54.071050 50.654220 38.056035 54.138860 50.779522 40.488209 48.342023 1.428732 1.576109 -0.147377 54.071050 57.993982 50.148119 0.145103 2.154067 25.196926 31.623622 37.949121 True True False False False False 0.536600 0.884058 296000.000000 0.945205 1.832965 60.080002 21.100000 0.813237 -7.853403 49.930000 False False False False True 0
2026-03-02 56.310001 56.750000 55.689999 56.610001 246500 -0.009449 54.009050 50.443820 37.930185 54.279793 50.697053 40.364472 60.795821 1.758270 1.612953 0.145317 54.009050 58.047859 49.970242 0.149560 1.890456 26.435772 38.805099 27.601361 True True False False False False 0.474262 0.782609 293810.000000 0.882192 0.815776 60.080002 21.100000 0.910980 -1.204186 49.930000 False False True False True 1
2026-02-27 57.270000 57.700001 56.750000 57.150002 201500 0.003336 53.731050 50.150620 37.787135 54.034508 50.455708 40.201201 62.929433 1.765379 1.576624 0.188755 53.731050 57.780871 49.681230 0.150744 1.923568 27.171489 41.070743 24.973949 True True False False False False 0.576296 0.921739 328860.000000 0.854795 0.558333 60.080002 21.100000 0.924833 -0.261776 49.930000 False False False False False 1
2026-02-26 56.360001 56.980000 55.279999 56.959999 178900 -0.005934 53.677050 49.865220 37.639685 53.706561 50.182472 40.030861 62.499442 1.693792 1.529435 0.164357 53.677050 57.568795 49.785306 0.145006 1.998458 27.386789 39.801191 25.887164 True True False False False False 0.579190 0.930435 395990.000000 0.821918 0.429039 60.080002 21.100000 0.919959 -0.593369 49.930000 False False False False True 1
2026-02-25 57.450001 57.869999 57.000000 57.299999 262400 0.022302 53.582050 49.577440 37.490335 53.364094 49.905838 39.860719 63.727712 1.597130 1.488346 0.108784 53.582050 57.233972 49.930128 0.136311 1.996801 27.864090 42.898393 21.275631 True True False False False False 0.579735 0.939130 421050.000000 0.890411 0.906740 60.080002 21.100000 0.928681 0.000000 49.930000 False False False True False 1
2026-02-24 54.529999 56.270000 54.360001 56.049999 299200 0.022251 53.431550 49.297840 37.337335 52.949788 49.604036 39.685450 61.119159 1.415905 1.461150 -0.045245 53.431550 56.684479 50.178622 0.121761 2.010401 27.415640 39.763741 22.757220 True True False False False False 0.579242 0.933333 442050.000000 0.926027 1.117272 60.080002 21.100000 0.896614 -0.035671 49.930000 False False False False False 0
2026-02-23 54.150002 55.200001 53.939999 54.830002 192600 0.011624 53.287550 49.024120 37.190135 52.623450 49.340935 39.520982 58.408377 1.291273 1.472461 -0.181188 53.287550 56.310963 50.264137 0.113475 2.018124 27.432127 38.580188 24.413987 True True False False False False 0.578278 0.924638 495955.000000 0.846575 0.507416 60.080002 21.100000 0.865316 -2.211518 49.930000 False False False False False 0
2026-02-20 52.590000 54.200001 52.590000 54.200001 157100 0.027099 53.153050 48.758320 37.051985 52.391181 49.116891 39.367122 56.969810 1.237634 1.517758 -0.280124 53.153050 56.128988 50.177112 0.111976 2.076441 27.812436 36.676454 25.553573 True True False False False False 0.591121 0.947826 517605.000000 0.797260 0.304322 60.080002 21.100000 0.849153 -3.335115 49.930000 False False False False False 0
2026-02-19 52.009998 52.849998 51.480000 52.770000 230900 -0.004527 52.951550 48.502580 36.914285 52.200779 48.909418 39.218048 53.586190 1.215314 1.587789 -0.372474 52.951550 56.153783 49.749317 0.120950 2.112321 28.576945 33.910590 27.051789 True True False False False False 0.590065 0.944928 531915.000000 0.876712 0.726529 60.080002 21.100000 0.812468 -5.885499 49.880001 False False False False True 0
2026-02-18 52.810001 53.549999 52.470001 53.009998 188600 0.023161 52.867550 48.286180 36.783635 52.140861 48.751843 39.081848 54.251008 1.314749 1.680907 -0.366158 52.867550 56.170966 49.564134 0.124970 2.157115 29.909719 35.760752 24.997373 True True False False False False 0.592151 0.950725 554030.000000 0.838356 0.484532 60.080002 21.100000 0.818625 -5.457466 49.880001 False False False True False 0
2026-02-17 51.930000 52.000000 50.380001 51.810001 269200 -0.031589 52.724550 48.062580 36.649785 52.049373 48.578041 38.941866 51.454700 1.398104 1.772447 -0.374343 52.724550 56.232215 49.216885 0.133056 2.189201 30.847765 32.500823 26.525692 True True False False False False 0.589782 0.942029 566700.000000 0.898630 0.945642 60.080002 21.100000 0.787840 -7.597643 49.230000 False False True False True 0
2026-02-13 52.709999 53.716999 51.830002 53.500000 172200 0.014410 52.601050 47.861380 36.520935 52.074570 48.446124 38.812538 55.924937 1.606341 1.866033 -0.259692 52.601050 56.391362 48.810739 0.144115 2.117601 32.441994 36.184329 24.264790 True True False False False False 0.579331 0.936232 568335.000000 0.813699 0.390708 60.080002 21.100000 0.831195 -4.583556 48.401001 False False False False False 0
2026-02-12 55.090000 55.250000 52.619999 52.740002 390500 -0.042657 52.425050 47.597800 36.387485 51.924525 48.239843 38.664926 54.265776 1.676689 1.930956 -0.254267 52.425050 56.356324 48.493776 0.149977 2.135340 33.420739 38.644025 23.068363 True True False False False False 0.578450 0.927536 585345.000000 0.939726 1.639596 60.080002 21.100000 0.811698 -5.939001 48.401001 False False False False False 0
2026-02-11 55.099998 55.099998 53.750000 55.090000 288000 0.034340 52.292550 47.350500 36.257835 51.838685 48.056163 38.523468 60.841874 1.819473 1.994523 -0.175050 52.292550 56.349069 48.236031 0.155147 2.097289 34.050095 42.371688 21.149025 True True False False False False 0.558028 0.901449 601930.000000 0.920548 1.053197 60.080002 21.100000 0.871986 -1.747814 48.401001 False False True True False 0
2026-02-10 53.740002 53.740002 52.856998 53.261002 160800 -0.013137 51.980050 47.052500 36.117035 51.496442 47.769068 38.356970 57.083238 1.735979 2.038285 -0.302306 51.980050 56.089015 47.871085 0.158098 2.117158 34.099285 40.261519 22.562131 True True False False False False 0.549149 0.892754 609020.000000 0.805479 0.325489 60.080002 21.100000 0.825064 -5.009806 48.401001 False False False False False 0
2026-02-09 52.380001 54.000000 52.380001 53.970001 270500 0.042697 51.759000 46.777080 35.986530 51.310698 47.544907 38.207181 59.126083 1.790385 2.113862 -0.323477 51.759000 56.040584 47.477416 0.165443 2.194400 34.555143 41.832342 23.442404 True True False False False False 0.550208 0.895652 632455.000000 0.902740 0.953080 60.080002 21.100000 0.843253 -3.745316 48.139999 False False False True False 0
2026-02-06 51.009998 51.870998 50.959999 51.759998 265700 0.034786 51.437500 46.468800 35.847780 51.030772 47.282659 38.048760 54.403004 1.761595 2.194731 -0.433136 51.437500 55.965280 46.909720 0.176050 2.190892 35.046068 37.647337 25.286086 True True False False False False 0.537295 0.886957 628220.000000 0.893151 0.925619 60.080002 21.100000 0.786557 -7.686823 46.778000 False False False True False 0
2026-02-05 51.049999 51.840000 49.930000 50.020000 459400 -0.050494 51.178500 46.194600 35.717830 50.954011 47.099910 37.910959 50.195560 1.924245 2.303015 -0.378770 51.178500 56.171568 46.185432 0.195124 2.217038 36.231012 39.957603 26.910030 True True False False False False 0.528185 0.863768 626075.000000 0.958904 2.033771 60.080002 21.100000 0.741919 -10.790083 45.560001 False False False False True 0
2026-02-04 55.400002 55.660000 51.509998 52.680000 717700 -0.040612 51.021500 45.934200 35.594040 51.052328 46.980723 37.789260 57.761617 2.281020 2.397707 -0.116687 51.021500 56.337432 45.705569 0.208380 2.176041 37.517048 43.841983 23.940727 True True False False False False 0.500640 0.828986 616980.000000 0.989041 3.511497 60.080002 21.100000 0.810159 -6.046013 45.560001 False False False False False 0
2026-02-03 54.020000 54.959999 53.459999 54.910000 544000 0.064973 50.787500 45.609060 35.456990 50.880994 46.748099 37.639604 65.440326 2.432379 2.426879 0.005500 50.787500 56.201913 45.373087 0.213218 2.024198 38.144485 50.756186 20.306010 True True False False False False 0.476380 0.785507 603135.000000 0.967123 2.517765 60.080002 21.100000 0.867368 -2.068842 45.560001 False False False True False 1
2026-02-02 50.500000 51.820000 50.500000 51.560001 380500 0.009990 50.381000 45.265460 35.307140 50.456888 46.414960 37.466032 57.572573 2.363134 2.425504 -0.062370 50.381000 55.716533 45.045467 0.211807 1.918367 37.782520 45.085136 23.074406 True True False False False False 0.446829 0.730435 589260.000000 0.936986 1.582386 60.080002 21.100000 0.781426 -8.043514 45.560001 False False False False True 0
2026-01-30 53.150002 53.279999 50.259998 51.049999 947500 -0.089531 50.050000 44.980400 35.173640 50.340771 46.204959 37.324384 56.161735 2.581471 2.441096 0.140374 50.050000 55.852806 44.247194 0.231880 1.964395 38.204794 47.415560 24.267108 True True False False False False 0.447388 0.733333 579000.000000 0.994521 4.826176 60.080002 21.100000 0.768343 -8.953095 44.360001 False False False False True 1
2026-01-29 60.009998 60.080002 54.279999 56.070000 1544100 0.018344 49.713000 44.715260 35.042590 50.266115 46.007202 37.186439 80.684356 2.874526 2.406003 0.468523 49.713000 56.006473 43.419527 0.253192 1.668580 38.659551 60.115651 12.234390 True True False False False False 0.284279 0.385507 537300.000000 1.000000 8.239307 60.080002 21.100000 0.897127 0.000000 44.200001 False False False True False 1
2026-01-28 55.009998 55.369999 54.119999 55.060001 680100 0.014183 49.145000 44.364260 34.883190 49.655180 45.596475 36.996654 78.968724 2.695632 2.288872 0.406760 49.145000 55.081415 43.208585 0.241588 1.350778 36.542593 53.149333 16.275339 True True False False False False 0.283201 0.376812 469255.000000 0.983562 3.296389 55.369999 21.100000 0.990954 0.000000 44.200001 False False False True False 1
2026-01-27 53.180000 54.310001 52.919998 54.290001 682400 0.021065 48.603500 44.037660 34.722940 49.086252 45.210209 36.815113 77.557583 2.530926 2.187182 0.343744 48.603500 54.251697 42.955303 0.232419 1.358530 35.267894 50.909180 17.427273 True True False False False False 0.326335 0.536232 450000.000000 0.986301 3.309547 54.679001 21.100000 0.988415 0.000000 43.750000 False False False False False 1
2026-01-26 54.459999 54.679001 53.130001 53.169998 1377300 0.019754 48.183000 43.747460 34.570240 48.538488 44.839605 36.639486 75.321053 2.362287 2.101246 0.261041 48.183000 53.302676 43.063324 0.212510 1.356109 34.211911 54.923148 17.610130 True True False False False False 0.328093 0.539130 428430.000000 0.997260 7.285049 54.679001 21.100000 0.955061 0.000000 43.750000 False False False True False 1
2026-01-23 51.119999 52.270000 50.737999 52.139999 625600 0.039267 47.764000 43.467160 34.411120 48.050961 44.499589 36.473350 73.025477 2.226719 2.035986 0.190734 47.764000 52.542838 42.985162 0.200102 1.265117 32.886472 48.754666 20.328769 True True False False False False 0.328129 0.542029 365950.000000 0.975342 2.984596 52.270000 21.100000 0.995829 0.000000 43.750000 False False False True False 1
2026-01-22 51.020000 51.029999 49.880001 50.169998 443300 -0.018007 47.404000 43.207760 34.260870 47.620536 44.187736 36.315896 67.687439 2.126169 1.988302 0.137867 47.404000 51.885520 42.922481 0.189078 1.200895 32.251031 47.370106 23.063297 True True False False False False 0.308601 0.492754 344200.000000 0.956164 1.941663 51.970001 21.100000 0.941691 -1.800748 43.750000 False False False False False 1
2026-01-21 51.450001 51.970001 50.750000 51.090000 673200 0.018744 47.111000 42.964360 34.120620 47.352172 43.943562 36.176659 74.041328 2.167487 1.953836 0.213651 47.111000 51.597094 42.624906 0.190448 1.200195 32.077238 51.043726 19.275878 True True False False False False 0.305393 0.481159 327735.000000 0.980822 3.256914 51.970001 21.100000 0.971493 0.000000 43.549999 False False False True False 1
2026-01-20 49.654999 50.240002 49.230000 50.150002 442000 0.016417 46.707500 42.697560 33.988620 46.958716 43.651870 36.026776 71.503406 2.095023 1.900423 0.194600 46.707500 51.140846 42.274154 0.189834 1.152518 31.069612 45.697545 21.617380 True True False False False False 0.303422 0.475362 300290.000000 0.953425 1.934226 50.349998 21.100000 0.993162 0.000000 42.790001 False False False False False 1
2026-01-16 49.240002 49.360001 48.401001 49.340000 301900 -0.012805 46.327000 42.444960 33.869380 46.622791 43.386640 35.884834 69.084941 2.067768 1.851773 0.215995 46.327000 50.819091 41.834909 0.193930 1.163480 30.707859 42.930945 23.060901 True True False False False False 0.302100 0.469565 282415.000000 0.928767 1.132718 50.349998 21.100000 0.965470 -1.497305 42.110001 False False True False True 1
2026-01-15 49.820000 50.349998 49.520000 49.980000 512400 -0.002196 45.974000 42.187160 33.754480 46.336769 43.143646 35.749607 73.672271 2.085378 1.797774 0.287604 45.974000 50.571875 41.376125 0.200021 1.131517 30.753860 47.539318 17.929138 True True False False False False 0.292535 0.440580 270410.000000 0.964384 2.336982 50.349998 21.100000 0.987350 -0.219606 42.110001 False False False False False 1
2026-01-14 49.590000 50.150002 49.290001 50.090000 722200 0.025594 45.572500 41.945460 33.634080 45.953271 42.864611 35.606587 74.461383 2.012357 1.725873 0.286484 45.572500 50.102904 41.042097 0.198822 1.154711 29.640452 48.835536 18.920472 True True False False False False 0.309204 0.495652 249775.000000 0.991781 3.537242 50.150002 21.100000 0.997935 0.000000 41.770000 False False False True False 1
2026-01-13 49.320000 49.459999 48.680000 48.840000 429800 0.000000 45.212000 41.716060 33.516230 45.517826 42.569698 35.461026 71.207144 1.878686 1.654252 0.224434 45.212000 49.380101 41.043899 0.184380 1.142766 28.524244 48.497246 20.588883 True True False False False False 0.302486 0.472464 220040.000000 0.947945 1.864430 49.459999 21.100000 0.978138 0.000000 41.770000 False False False False False 1
2026-01-12 48.139999 48.990002 48.139999 48.840000 629500 0.027345 44.898550 41.514000 33.408330 45.168124 42.313767 35.326564 71.207144 1.808020 1.598143 0.209877 44.898550 48.866240 40.930861 0.176740 1.170671 27.610995 47.894570 21.644116 True True False False False False 0.313303 0.507246 204710.000000 0.978082 3.006908 48.990002 21.100000 0.994622 0.000000 41.770000 False False False True False 1
2026-01-09 46.919998 47.619999 46.778000 47.540001 185800 0.020610 44.622550 41.319000 33.302165 44.781610 42.047390 35.190750 67.492672 1.691525 1.545674 0.145851 44.622550 48.204340 41.040761 0.160537 1.149184 26.831116 43.372759 23.744870 True True False False False False 0.309655 0.501449 180920.000000 0.832877 0.468513 48.258999 21.100000 0.973526 -0.958331 41.770000 False False False False False 1
2026-01-08 46.139999 46.580002 45.560001 46.580002 222800 -0.006399 44.363750 41.135400 33.206165 44.491253 41.823202 35.066637 64.337945 1.650596 1.509211 0.141384 44.363750 47.810374 40.917127 0.155380 1.157583 26.645509 39.459289 25.385862 True True False False False False 0.309206 0.498551 175230.000000 0.868493 0.680189 48.258999 21.100000 0.938179 -2.958330 41.689999 False False False False True 1
2026-01-07 47.330002 47.430000 46.202000 46.880001 277500 -0.023333 44.111750 40.960800 33.112415 44.271385 41.629047 34.950925 66.202254 1.672091 1.473865 0.198226 44.111750 47.609972 40.613528 0.158607 1.145089 27.025692 42.958260 23.324182 True True False False False False 0.306169 0.489855 169830.000000 0.912329 0.993126 48.258999 21.100000 0.949225 -2.333331 40.820000 False False False False True 1
2026-01-06 47.570000 48.258999 47.320000 48.000000 440800 0.026080 43.838400 40.780940 33.016065 43.996794 41.414722 34.831035 73.595114 1.644660 1.424309 0.220351 43.838400 47.282624 40.394175 0.157133 1.094866 26.825988 48.384916 18.415739 True True False False False False 0.295253 0.452174 165315.000000 0.950685 1.927361 48.258999 21.100000 0.990464 0.000000 40.820000 False False False True False 1
2026-01-05 46.049999 46.980000 45.980000 46.779999 266500 0.040943 43.535900 40.576260 32.917065 43.575404 41.145935 34.698683 70.232823 1.471690 1.369221 0.102469 43.535900 46.493278 40.578522 0.135859 1.065317 25.438480 44.316885 20.382426 True True False False False False 0.287094 0.400000 146305.000000 0.895890 0.930196 46.980000 21.100000 0.992272 0.000000 40.820000 False False False True False 1
2026-01-02 45.240002 45.389999 44.360001 44.939999 175300 0.014218 43.288400 40.384760 32.825115 43.238078 40.915973 34.577263 63.772353 1.353729 1.343604 0.010125 43.288400 45.930036 40.646764 0.122048 0.990341 24.549641 38.988998 23.612095 True True False False False False 0.257028 0.301449 136550.000000 0.819178 0.408443 46.109001 21.100000 0.953257 -2.048828 40.820000 False False False True False 1
2025-12-31 44.470001 44.625000 44.200001 44.310001 113500 -0.008946 43.128900 40.234440 32.740865 43.058928 40.751727 34.473115 61.087293 1.370822 1.341073 0.029749 43.128900 45.737398 40.520402 0.120963 0.983444 24.548590 36.298932 25.606735 True True False False False False 0.277517 0.353623 131440.000000 0.736986 0.054887 46.109001 21.100000 0.928066 -3.421970 40.820000 False False False False False 1
2025-12-30 45.025002 45.130001 44.540001 44.709999 183200 0.010852 42.929450 40.131240 32.659715 42.927237 40.606492 34.374252 63.878572 1.436846 1.333636 0.103210 42.929450 45.747783 40.111117 0.131301 1.019863 25.108346 37.695227 24.027290 True True False False False False 0.273966 0.339130 127565.000000 0.827397 0.453639 46.109001 21.100000 0.944060 -2.550135 39.856998 False False False True False 1
2025-12-29 45.009998 45.090000 43.750000 44.230000 295000 -0.035963 42.712700 39.998800 32.573515 42.739577 40.439002 34.270375 61.940762 1.459490 1.307833 0.151657 42.712700 45.615466 39.809934 0.135921 1.029083 25.336360 39.932145 25.643710 True True False False False False 0.273211 0.333333 120230.000000 0.923288 1.093243 46.109001 21.100000 0.924867 -3.596342 39.856998 False False False False True 1
2025-12-26 45.564999 46.109001 45.369999 45.880001 251000 0.024336 42.510700 39.900700 32.486165 42.582691 40.284267 34.170278 74.739075 1.516035 1.269919 0.246116 42.510700 45.523207 39.498193 0.141729 0.944397 25.609220 46.860088 16.897493 True True False False False False 0.231938 0.208696 108465.000000 0.887671 0.841521 46.109001 21.100000 0.990843 0.000000 39.770000 False False False True False 1
2025-12-24 44.939999 44.939999 44.220001 44.790001 127700 -0.003338 42.191200 39.767500 32.387415 42.235606 40.055870 34.052592 71.072655 1.398155 1.208390 0.189766 42.191200 45.058492 39.323908 0.135919 0.915582 23.964194 42.231523 18.770014 True True False False False False 0.231837 0.205797 97660.000000 0.767123 0.136125 45.040001 21.100000 0.989557 -0.333773 38.840000 False False True False False 1
2025-12-23 44.630001 45.040001 44.310001 44.939999 190600 0.014218 41.879500 39.648700 32.292765 41.966722 39.862640 33.944679 72.415727 1.338343 1.160948 0.177395 41.879500 44.900248 38.858752 0.144259 0.930627 22.849092 44.744849 19.143157 True True False False False False 0.229051 0.197101 92510.000000 0.843836 0.495974 45.040001 21.100000 0.995823 0.000000 38.160000 False False False False False 1
2025-12-22 43.680000 44.319000 43.549999 44.310001 114000 0.029986 41.535000 39.537500 32.195315 41.653745 39.655401 33.834173 70.221023 1.227262 1.116600 0.110663 41.535000 44.651069 38.418931 0.150045 0.946060 21.524194 41.538323 20.279408 True True False False False False 0.238578 0.231884 84960.000000 0.739726 0.057748 44.319000 21.100000 0.999612 0.000000 36.990002 False False False True False 1
2025-12-19 42.810001 43.509998 42.790001 43.020000 124300 0.011283 41.169500 39.401100 32.106065 41.374139 39.465417 33.728888 64.913080 1.131777 1.088934 0.042843 41.169500 44.597129 37.741871 0.166513 0.918910 20.534542 39.282983 22.484608 True True False False False False 0.227802 0.188406 80300.000000 0.758904 0.116674 43.759998 21.100000 0.967343 -0.692519 36.080002 False False False False False 1
2025-12-18 42.419998 42.709999 42.110001 42.540001 84500 0.006150 40.839650 39.316700 32.023865 41.200891 39.320332 33.635510 62.610400 1.124785 1.078223 0.046562 40.839650 44.729948 36.949352 0.190516 0.914981 20.022115 35.760795 24.318191 True True False False False False 0.271794 0.321739 74875.000000 0.671233 -0.111021 43.759998 21.100000 0.946161 -1.800551 36.080002 False False False False False 1
2025-12-17 42.619999 42.709999 42.110001 42.279999 61800 0.007866 40.599150 39.245700 31.945265 41.059932 39.188917 33.546018 61.334055 1.148374 1.066583 0.081791 40.599150 44.631371 36.566929 0.198636 0.939210 20.097206 37.518117 25.513211 True True False False False False 0.272382 0.324638 71220.000000 0.605479 -0.240887 43.759998 21.100000 0.934687 -2.400741 36.080002 False False False True False 1
2025-12-16 42.290001 42.340000 41.770000 41.950001 99700 -0.021688 40.350500 39.154300 31.859615 40.931504 39.062750 33.458239 59.713255 1.188251 1.046135 0.142116 40.350500 44.547415 36.153585 0.208023 0.952996 20.178072 36.833136 27.078316 True True False False False False 0.280322 0.368116 69380.000000 0.701370 -0.024062 43.759998 21.100000 0.920124 -3.162509 36.080002 False False False False True 1
2025-12-15 43.250000 43.250000 42.700001 42.880001 127500 0.007259 40.142650 39.076900 31.775865 40.824294 38.944903 33.372895 67.070578 1.255465 1.010606 0.244859 40.142650 44.413220 35.872079 0.212770 0.940918 20.556153 40.175599 21.932518 True True False False False False 0.277046 0.347826 65160.000000 0.764384 0.134981 43.759998 21.100000 0.961165 -1.015694 36.080002 False False False True False 1
2025-12-12 43.610001 43.759998 42.165001 42.570999 123200 -0.017290 39.924650 38.984040 31.688515 40.607903 38.784287 33.277346 65.769337 1.228303 0.949391 0.278911 39.924650 44.056920 35.792380 0.207003 0.961066 19.877926 42.359014 23.124480 True True False False False False 0.279511 0.362319 59590.000000 0.756164 0.110381 43.759998 21.100000 0.947529 -1.728995 36.080002 False False False False False 1
2025-12-11 42.470001 43.528000 42.400002 43.320000 153700 0.022566 39.732600 38.888620 31.604510 40.401262 38.629727 33.183943 72.190116 1.207229 0.879663 0.327565 39.732600 43.709147 35.756053 0.200165 0.912302 19.147528 48.055722 24.252938 True True False False False False 0.290188 0.434783 54605.000000 0.794521 0.284870 43.528000 21.100000 0.990726 0.000000 36.080002 False False False False False 1
2025-12-10 41.869999 42.480000 41.689999 42.363998 72000 0.019836 39.555600 38.778140 31.518760 40.094026 38.438288 33.082073 68.551314 1.086509 0.797772 0.288737 39.555600 43.176950 35.934250 0.183102 0.892940 18.088237 43.846370 26.684873 True True False False False False 0.285857 0.394203 48890.000000 0.638356 -0.182533 42.610001 21.100000 0.988563 0.000000 36.080002 False False False False False 1
2025-12-09 40.860001 41.660000 40.820000 41.540001 114800 0.003067 39.395150 38.683300 31.437140 39.855082 38.278055 32.988787 64.872677 1.013962 0.725588 0.288374 39.395150 42.781279 36.009020 0.171906 0.889320 17.607966 40.318659 28.854529 True True False False False False 0.280346 0.371014 46155.000000 0.743836 0.062325 42.610001 21.100000 0.950256 -0.977354 36.080002 False False False False True 1
2025-12-08 42.049999 42.055000 41.349998 41.412998 187200 -0.012801 39.276650 38.599540 31.361290 39.677722 38.144914 32.902845 64.274590 0.990515 0.653494 0.337020 39.276650 42.516984 36.036316 0.165001 0.893114 17.687572 43.235650 26.377279 True True False False False False 0.296263 0.455072 41765.000000 0.835616 0.476523 42.610001 21.100000 0.944351 -1.280101 36.080002 False False False False False 1
2025-12-05 42.560001 42.610001 41.910000 41.950001 60600 0.002869 39.106000 38.494280 31.286625 39.495061 38.011523 32.817316 68.879121 0.959111 0.569239 0.389872 39.106000 42.235928 35.976072 0.160074 0.907585 17.185286 45.819110 23.207063 True True False False False False 0.289530 0.428986 33240.000000 0.602740 -0.247752 42.610001 21.100000 0.969317 0.000000 36.080002 False False False True False 1
2025-12-04 41.680000 41.930000 41.430000 41.830002 71400 0.001916 38.896000 38.369520 31.214975 39.236647 37.850769 32.725530 68.409531 0.850401 0.471771 0.378630 38.896000 41.789117 36.002882 0.148762 0.917399 15.987334 43.114039 24.724856 True True False False False False 0.289382 0.426087 31385.000000 0.630137 -0.185965 41.930000 21.100000 0.995199 0.000000 36.080002 False False False False False 1
2025-12-03 41.220001 41.799999 41.160000 41.750000 73100 0.035441 38.680500 38.245180 31.140825 38.963662 37.688351 32.634028 68.111654 0.711496 0.377114 0.334383 38.680500 41.296101 36.064899 0.135241 0.949506 15.131965 43.807267 25.726383 True True False False False False 0.300324 0.466667 28835.000000 0.649315 -0.176240 41.799999 21.100000 0.997585 0.000000 36.080002 False False False True False 1
2025-12-02 40.599998 40.599998 39.856998 40.320999 36000 -0.001337 38.415500 38.111860 31.070225 38.670363 37.522569 32.542410 62.199822 0.532000 0.293518 0.238482 38.415500 40.796913 36.034087 0.123982 0.908776 14.295726 39.134107 28.947056 True True False False False False 0.319748 0.518841 27060.000000 0.526027 -0.388488 40.849998 21.100000 0.973215 -0.133748 36.080002 False False False False False 1
2025-12-01 40.720001 40.849998 40.360001 40.375000 36500 0.004603 38.294200 38.008900 31.006620 38.496612 37.408348 32.464233 62.607106 0.440658 0.233897 0.206760 38.294200 40.516872 36.071528 0.116084 0.921528 14.244390 41.561233 26.543644 True True False False False False 0.328512 0.547826 27330.000000 0.528767 -0.385627 40.849998 21.100000 0.975949 0.000000 36.080002 False False False True False 1
2025-11-28 39.799999 40.270000 39.770000 40.189999 59700 0.017726 38.206450 37.894900 30.943345 38.298887 37.287260 32.384728 61.811626 0.312164 0.182207 0.129956 38.206450 40.222573 36.190326 0.105538 0.941646 13.643906 39.064018 27.974756 True True False False False False 0.328938 0.550725 26120.000000 0.600000 -0.252901 40.270000 21.100000 0.995827 0.000000 36.080002 False False False False False 1
2025-11-26 38.930000 39.570000 38.840000 39.490002 34900 0.024225 38.133800 37.773520 30.877595 38.099822 37.168781 32.306283 58.726695 0.162454 0.149718 0.012736 38.133800 39.953977 36.313623 0.095463 0.954080 13.421009 35.876881 29.734024 True True False False False False 0.325892 0.533333 24020.000000 0.520548 -0.394781 39.990002 21.100000 0.973531 -0.729002 36.080002 False False False False False 1
2025-11-25 38.439999 38.630001 38.160000 38.556000 24700 0.013298 38.113800 37.671440 30.814245 37.953488 37.074037 32.234085 54.136295 0.040281 0.146534 -0.106254 38.113800 39.881977 36.345622 0.092784 0.949471 13.733198 31.208636 32.176704 True True False False False False 0.321639 0.521739 24825.000000 0.457534 -0.453135 39.990002 21.100000 0.924087 -3.076921 36.080002 False False True True False 0
2025-11-24 37.000000 38.049999 36.990002 38.049999 39600 0.028378 38.104000 37.595760 30.758515 37.890065 37.013549 32.170548 51.418143 -0.021145 0.173098 -0.194243 38.104000 39.864421 36.343579 0.092401 0.977892 14.672115 28.070085 33.644741 True True True False False False 0.321728 0.524638 24845.000000 0.539726 -0.367892 39.990002 21.100000 0.897300 -4.348918 36.080002 False False False False False 1
2025-11-21 36.130001 37.060001 36.080002 37.000000 20800 0.015842 38.094000 37.533740 30.703515 37.873230 36.971245 32.111458 45.154955 -0.047719 0.221658 -0.269378 38.094000 39.857803 36.330196 0.092603 0.971576 15.105898 22.587669 36.468334 False True False False False False 0.305251 0.478261 24295.000000 0.402740 -0.475447 39.990002 21.100000 0.841715 -6.988434 36.080002 False False False False False 0
2025-11-20 38.169998 38.250000 36.380001 36.423000 15800 -0.034641 38.138350 37.482160 30.652265 37.965149 36.970071 32.062327 41.292943 0.025966 0.289003 -0.263037 38.138350 39.833147 36.443553 0.088876 0.970928 14.459872 24.341417 36.923016 False True False False True False 0.299545 0.463768 24820.000000 0.306849 -0.504051 39.990002 21.100000 0.811170 -8.438910 36.369999 False False False True False -1
2025-11-19 37.590000 38.110001 37.549999 37.730000 11400 0.011338 38.205500 37.441300 30.601800 38.127481 36.992400 32.018501 48.472287 0.178386 0.354762 -0.176376 38.205500 39.719945 36.691054 0.079279 0.901768 13.992435 28.224251 32.832437 True True True False False False 0.279208 0.359420 26400.000000 0.209589 -0.529224 39.990002 21.100000 0.880360 -5.153342 36.369999 False False False False False 1
2025-11-18 37.590000 37.738998 37.169998 37.306999 25000 -0.012860 38.179250 37.357500 30.544000 38.169321 36.962294 31.961099 45.631512 0.237258 0.398856 -0.161598 38.179250 39.743145 36.615355 0.081924 0.909366 14.488208 27.003103 35.062604 False True False False True False 0.277405 0.350725 28195.000000 0.463014 -0.451418 39.990002 21.100000 0.857967 -6.216691 36.369999 False False False False False -1
2025-11-17 38.230000 38.382000 37.669998 37.792999 15300 -0.018873 38.185100 37.277160 30.484640 38.260091 36.948225 31.907372 48.483173 0.352019 0.439256 -0.087236 38.185100 39.736727 36.633472 0.081269 0.931394 14.603806 28.392499 32.737226 True True False False False False 0.314233 0.510145 30510.000000 0.295890 -0.506912 39.990002 21.100000 0.883695 -4.994971 36.369999 False False False False False 0
2025-11-14 37.980000 38.856998 37.660000 38.520000 16100 -0.005422 38.252950 37.186500 30.423575 38.309259 36.913744 31.848220 53.091836 0.443892 0.461065 -0.017173 38.252950 39.848127 36.657772 0.083402 0.937655 15.180454 30.372372 35.020067 True True False False False False 0.323291 0.527536 31260.000000 0.312329 -0.502335 39.990002 21.100000 0.922181 -3.167417 36.369999 False False False False True 0
2025-11-13 39.959999 39.990002 38.660000 38.730000 23500 -0.026395 38.231350 37.077760 30.362175 38.287076 36.848183 31.781167 54.480911 0.480676 0.465358 0.015318 38.231350 39.823174 36.639526 0.083273 0.917705 15.801459 33.419746 30.151650 True True False False False False 0.341605 0.559420 34925.000000 0.427397 -0.460000 39.990002 21.100000 0.933298 -2.639516 36.369999 False False False False False 0
2025-11-12 39.389999 39.930000 39.389999 39.779999 39400 0.015962 38.261100 36.956660 30.297725 38.240452 36.771374 31.711329 62.014033 0.499253 0.461528 0.037725 38.261100 39.910296 36.611904 0.086207 0.885990 16.621507 37.278820 27.295376 True True False False False False 0.328421 0.544928 36900.000000 0.534247 -0.369037 39.930000 21.100000 0.992034 0.000000 36.369999 False False False False False 1
2025-11-11 39.119999 39.200001 38.799999 39.154999 17300 -0.000383 38.233100 36.821180 30.226725 38.078395 36.648573 31.630237 58.870717 0.408793 0.452097 -0.043304 38.233100 39.794894 36.671307 0.081699 0.894528 16.710822 33.485773 29.114467 True True False False False False 0.325449 0.530435 37165.000000 0.342466 -0.495470 39.799999 21.100000 0.965508 -0.571362 36.369999 False False False False False 0
2025-11-10 38.939999 39.261002 38.840000 39.169998 27000 0.030789 38.217850 36.687560 30.161950 37.965068 36.546270 31.554611 58.979478 0.351024 0.462923 -0.111900 38.217850 39.748994 36.686706 0.080127 0.932568 17.459124 34.590610 29.745127 True True False False False False 0.329072 0.553623 39180.000000 0.487671 -0.439977 39.799999 21.100000 0.966310 -0.533273 36.369999 False False False True False 0
2025-11-07 37.680000 38.000000 37.480000 38.000000 16700 0.006623 38.228350 36.551860 30.100005 37.838233 36.439179 31.478075 52.642350 0.270656 0.490898 -0.220242 38.228350 39.788082 36.668619 0.081601 0.907304 18.222783 27.597675 32.925187 True True False False False False 0.357980 0.597101 40495.000000 0.324658 -0.498903 39.799999 21.100000 0.903743 -3.504320 36.369999 False True False False False 0
2025-11-06 37.779999 38.009998 37.660000 37.750000 23500 0.006130 38.202850 36.433940 30.043705 37.821205 36.375472 31.412528 51.144832 0.283267 0.545959 -0.262692 38.202850 39.793059 36.612641 0.083251 0.937097 18.947422 28.775683 32.853039 True True False False False False 0.376669 0.646377 43305.000000 0.427397 -0.460000 39.799999 21.100000 0.890374 -4.139160 36.369999 False False False False False 0
2025-11-05 36.700001 37.540001 36.700001 37.520000 20400 0.029355 38.255350 36.318920 29.988040 37.828700 36.319369 31.348834 49.788432 0.320698 0.611632 -0.290933 38.255350 39.851609 36.659091 0.083453 0.971489 19.895993 26.170664 34.127682 True True False False False False 0.375935 0.643478 45935.000000 0.394521 -0.477735 39.799999 21.100000 0.878075 -4.723211 36.369999 False False False False False 0
2025-11-04 36.770000 36.970001 36.369999 36.450001 37600 -0.038132 38.328850 36.211580 29.935640 37.861195 36.270363 31.286813 42.945553 0.387227 0.684365 -0.297138 38.328850 39.918262 36.739439 0.082936 0.962373 20.411370 23.894723 37.101037 True True False False False False 0.381002 0.652174 48145.000000 0.531507 -0.379334 39.799999 21.100000 0.820856 -7.440326 36.369999 False False False False True 0
2025-11-03 38.040001 38.040001 37.509998 37.895000 41400 -0.018773 38.391850 36.121580 29.886490 38.009742 36.263031 31.234921 51.797610 0.575456 0.758649 -0.183194 38.391850 39.763321 37.020379 0.071446 0.919093 20.315999 26.944508 32.295231 True True False False False False 0.358513 0.600000 48935.000000 0.542466 -0.357595 39.799999 21.100000 0.898128 -3.770951 36.785000 False False True False True 0
2025-10-31 38.660000 38.680000 38.327999 38.619999 12300 -0.003020 38.401100 36.002240 29.829415 38.021820 36.196420 31.167986 57.300196 0.660206 0.804448 -0.144241 38.401100 39.761493 37.040708 0.070852 0.904408 21.183974 29.488323 28.386824 True True False False False False 0.352369 0.585507 49680.000000 0.224658 -0.524075 39.799999 21.100000 0.936898 -1.929919 36.785000 False False True False False 0
2025-10-30 38.619999 38.900002 38.110001 38.737000 17700 -0.009030 38.381950 35.850340 29.769515 37.958854 36.097498 31.093091 58.227130 0.684958 0.840508 -0.155550 38.381950 39.740260 37.023641 0.070779 0.942517 22.667108 30.472655 29.334387 True True False False False False 0.354014 0.588406 51835.000000 0.352055 -0.493182 39.799999 21.100000 0.943155 -1.632812 36.785000 False False False False True 0
2025-10-29 38.980000 39.599998 38.935001 39.090000 51000 0.019030 38.335100 35.689300 29.706930 37.876944 35.989764 31.016268 60.991290 0.694673 0.879396 -0.184722 38.335100 39.705774 36.964427 0.071510 0.939633 24.264329 32.917405 24.933948 True True False False False False 0.352004 0.582609 52050.000000 0.564384 -0.302673 39.799999 21.100000 0.962032 -0.736417 36.785000 False False False True False 0
2025-10-28 37.610001 38.450001 37.610001 38.360001 25100 0.013474 38.270400 35.523500 29.641830 37.749253 35.863223 30.935125 57.078613 0.661028 0.925576 -0.264548 38.270400 39.614332 36.926469 0.070233 0.916528 25.069281 26.691380 27.528860 True True False False False False 0.346674 0.573913 52430.000000 0.465753 -0.450846 39.799999 21.100000 0.922995 -2.590148 36.785000 False True False False False 0
2025-10-27 38.180000 38.180000 37.540001 37.849998 28600 -0.000977 38.233500 35.378640 29.580730 37.684964 35.761314 30.860503 54.091363 0.682797 0.991713 -0.308916 38.233500 39.605792 36.861209 0.071785 0.922415 26.878873 26.309500 29.457264 True True False False False False 0.344557 0.568116 53150.000000 0.498630 -0.430823 39.799999 21.100000 0.895722 -3.885227 36.785000 False False False False False 0
2025-10-24 37.639999 38.029999 37.500999 37.887001 31300 0.003204 38.208601 35.251820 29.522780 37.667592 35.676062 30.790257 54.346188 0.752578 1.068942 -0.316364 38.208601 39.625180 36.792021 0.074150 0.944139 28.512285 26.459242 30.993268 True True False False False False 0.362113 0.605797 55100.000000 0.512329 -0.415376 39.799999 21.100000 0.897701 -3.791265 36.779999 False True False False False 0
2025-10-23 37.830002 38.270000 37.720001 37.765999 47400 0.015079 38.121751 35.119680 29.463995 37.644496 35.585819 30.718933 53.683628 0.826929 1.148033 -0.321104 38.121751 39.796088 36.447413 0.087842 0.976073 30.098478 27.562322 30.559445 True True False False False False 0.363654 0.614493 55285.000000 0.558904 -0.323269 39.799999 21.100000 0.891230 -4.098533 35.709999 False False False True False 0
2025-10-22 37.259998 37.560001 36.785000 37.205002 47300 -0.005852 38.019051 34.998440 29.405515 37.631707 35.496832 30.648108 50.597001 0.922121 1.228309 -0.306188 38.019051 39.993205 36.044897 0.103851 0.969233 32.017082 24.257085 33.142437 True True False False False False 0.361013 0.602899 54395.000000 0.556164 -0.323841 39.799999 21.100000 0.861230 -5.523106 35.230000 False False False False False 0
2025-10-21 38.240002 38.240002 37.261002 37.424000 71300 -0.044087 37.939451 34.880360 29.348015 37.676623 35.427111 30.582210 51.849534 1.087327 1.304856 -0.217529 37.939451 40.152417 35.726484 0.116658 0.984174 33.289177 25.726437 31.429580 True True False False False False 0.362211 0.608696 53300.000000 0.627397 -0.186538 39.799999 21.100000 0.872941 -4.966991 35.230000 False False False False True 0
2025-10-20 38.509998 39.150002 38.483002 39.150002 30300 0.027883 37.822451 34.743400 29.289995 37.703215 35.345606 30.513448 63.321321 1.260077 1.359239 -0.099162 37.822451 40.356232 35.288669 0.133983 0.914572 35.082329 29.813869 26.145094 True True False False False False 0.319438 0.515942 50755.000000 0.509589 -0.421097 39.799999 21.100000 0.965241 -0.584052 35.000000 False False False True False 0
2025-10-17 38.889999 38.889999 37.790001 38.088001 89400 -0.031456 37.623601 34.579400 29.221845 37.550922 35.190324 30.426648 58.013803 1.286502 1.384029 -0.097527 37.623601 40.327916 34.919285 0.143756 0.903231 37.276648 30.296080 28.509775 True True False False False False 0.310849 0.504348 51390.000000 0.679452 -0.082988 39.799999 21.100000 0.908449 -3.280853 34.755001 False False False False True 0
2025-10-16 39.400002 39.599998 39.021999 39.325001 63000 0.002677 37.452950 34.424340 29.177292 37.494387 35.072052 NaN 68.778173 1.409647 1.408411 0.001236 37.452950 40.434989 34.470912 0.159242 0.854633 39.910419 34.481813 21.359851 True True False False False False 0.283134 0.373913 47620.000000 0.608219 -0.234022 39.799999 21.100000 0.974599 -0.139666 34.271999 False False False False False 1
2025-10-15 39.200001 39.400002 38.779999 39.220001 44700 0.009524 37.192750 34.231380 29.126040 37.301691 34.898462 NaN 68.314782 1.420373 1.408102 0.012271 37.192750 40.377276 34.008225 0.171244 0.875913 41.172873 34.475732 22.444080 True True False False False False 0.287507 0.402899 45290.000000 0.553425 -0.338715 39.799999 21.100000 0.968984 -0.406297 33.901001 False False False False False 1
2025-10-14 38.320000 39.090000 37.924000 38.849998 57600 -0.013459 36.951050 34.038540 29.074802 37.099763 34.722072 NaN 66.697450 1.424094 1.405034 0.019060 36.951050 40.216191 33.685910 0.176728 0.895598 42.714024 33.649032 23.639275 True True False False False False 0.293796 0.449275 43675.000000 0.586301 -0.264915 39.799999 21.100000 0.949198 -1.345867 33.901001 False False False False True 1
2025-10-13 39.200001 39.470001 38.870998 39.380001 53300 0.050413 36.747150 33.847880 29.024929 36.915528 34.553586 NaN 71.555643 1.445801 1.400269 0.045532 36.747150 40.021795 33.472506 0.178226 0.852491 44.655672 38.069838 18.199914 True True False False False False 0.288271 0.408696 42110.000000 0.569863 -0.289515 39.799999 21.100000 0.977540 0.000000 33.901001 False False False True False 1
2025-10-10 38.840000 38.900002 37.349998 37.490002 72900 -0.033763 36.525600 33.641620 28.971826 36.656110 34.356589 NaN 62.514377 1.398515 1.388886 0.009629 36.525600 39.654058 33.397143 0.171302 0.765759 45.374423 39.915999 21.819834 True True False False False False 0.242285 0.240580 40400.000000 0.645205 -0.177384 39.799999 21.100000 0.876471 -3.847140 33.901001 False False False False False 1
2025-10-09 39.799999 39.799999 38.459999 38.799999 76100 -0.004873 36.372150 33.474720 28.927918 36.568332 34.228695 NaN 78.592640 1.510254 1.386479 0.123775 36.372150 39.595954 33.148347 0.177268 0.705433 46.609975 46.662532 13.403912 True True False False False False 0.199287 0.118841 38030.000000 0.660274 -0.159077 39.799999 21.100000 0.946524 -0.487311 33.901001 False False False True False 1
2025-10-08 38.230000 39.020000 38.230000 38.990002 64600 0.033943 36.151151 33.279720 28.876767 36.333419 34.042111 NaN 81.412680 1.497525 1.355535 0.141990 36.151151 39.283624 33.018677 0.173299 0.656620 45.936148 44.849976 15.508074 True True False False False False 0.205240 0.136232 35625.000000 0.616438 -0.224868 39.020000 21.100000 0.998326 0.000000 33.680000 False False False True False 1
2025-10-07 38.240002 38.299999 37.520000 37.709999 53400 -0.009716 35.878650 33.103820 28.824094 36.053779 33.840156 NaN 76.033038 1.440151 1.320037 0.120113 35.878650 38.922853 32.834448 0.169694 0.606360 45.730231 43.169507 18.085321 True True False False False False 0.181564 0.069565 33390.000000 0.572603 -0.288943 38.430000 21.100000 0.958453 -1.378247 33.470001 False False False False False 1
2025-10-06 38.430000 38.430000 37.957001 38.080002 56300 -0.004106 35.657651 32.951580 28.777571 35.879440 33.682203 NaN 82.437311 1.476300 1.290009 0.186291 35.657651 38.778750 32.536551 0.175059 0.593003 46.097899 47.537390 14.246514 True True False False False False 0.173277 0.043478 32065.000000 0.583562 -0.272352 38.430000 21.100000 0.979804 -0.410591 33.230000 False False False False False 1
2025-10-03 38.090000 38.419998 38.044998 38.237000 55400 0.011561 35.416650 32.802280 28.728611 35.647802 33.502701 NaN 85.267090 1.463293 1.243436 0.219857 35.416650 38.496443 32.336857 0.173918 0.602234 45.499063 50.409411 13.983244 True True False False False False 0.168774 0.031884 31395.000000 0.580822 -0.277501 38.419998 21.100000 0.989434 0.000000 32.861000 False False False False False 1
2025-10-02 38.060001 38.084999 37.099998 37.799999 22000 0.000106 35.158950 32.656180 28.678302 35.375255 33.309465 NaN 83.832690 1.409422 1.188472 0.220950 35.158950 38.111542 32.206359 0.167957 0.600867 44.647543 50.121861 15.093126 True True False False False False 0.169097 0.034783 29105.000000 0.410959 -0.468581 38.084999 21.100000 0.983220 0.000000 32.861000 False False True False False 1
2025-10-01 37.759998 38.035000 37.540001 37.796001 58600 0.004625 34.902700 32.526220 28.629782 35.120019 33.126178 NaN 83.819307 1.364656 1.133235 0.231422 34.902700 37.782651 32.022749 0.165027 0.571318 43.950223 56.769112 11.170553 True True False False False False 0.177983 0.049275 28415.000000 0.591781 -0.259194 38.035000 21.100000 0.985887 0.000000 32.480000 False False False False False 1
2025-09-30 37.349998 37.679001 37.200001 37.622002 39500 0.007229 34.663200 32.392020 28.580765 34.838336 32.935573 NaN 83.259275 1.288077 1.075379 0.212698 34.663200 37.329646 31.996755 0.153849 0.577189 42.168221 55.769673 11.907468 True True False False False False 0.180748 0.060870 26470.000000 0.536986 -0.368464 37.679001 21.100000 0.996562 0.000000 32.480000 False False False False False 1
2025-09-29 36.779999 37.500000 36.779999 37.352001 67600 0.033250 34.405800 32.244360 28.532156 34.545319 32.744290 NaN 82.380579 1.189314 1.022205 0.167109 34.405800 36.865990 31.945611 0.143010 0.584742 40.426471 56.929105 12.657789 True True False False False False 0.181480 0.066667 25510.000000 0.619178 -0.207705 37.500000 21.100000 0.990976 0.000000 31.860001 False False False True False 1
2025-09-26 35.709999 36.154999 35.709999 36.150002 35000 0.012265 34.157450 32.091820 28.484481 34.249879 32.556220 NaN 77.498125 1.073449 0.980428 0.093022 34.157450 36.368000 31.946900 0.129433 0.525876 38.642339 48.496892 15.157352 True True False False False False 0.155088 0.011594 22855.000000 0.523288 -0.394209 36.154999 21.100000 0.999668 0.000000 31.860001 False True False False False 1
2025-09-25 35.759998 35.759998 35.230000 35.712002 29600 0.002780 33.955150 31.960620 28.442821 34.049866 32.409535 NaN 75.169989 1.032335 0.957172 0.075163 33.955150 36.139665 31.770635 0.128671 0.532098 37.585904 45.906428 16.132450 True True False False False False 0.153623 0.008696 21620.000000 0.506849 -0.425102 36.009998 21.100000 0.980014 0.000000 31.860001 False False True False False 1
2025-09-24 35.389999 36.009998 35.389999 35.612999 25400 0.015078 33.769500 31.838900 28.403098 33.874904 32.274740 NaN 74.618813 1.009439 0.938381 0.071058 33.769500 35.956334 31.582666 0.129515 0.532259 36.785401 49.422695 15.055790 True True False False False False 0.157526 0.014493 20690.000000 0.468493 -0.449130 36.009998 21.100000 0.973374 0.000000 31.709999 False False False False False 1
2025-09-23 35.330002 35.369999 35.000000 35.084000 20400 -0.002530 33.596500 31.719240 28.363484 33.691947 32.138485 NaN 71.477395 0.975613 0.920617 0.054996 33.596500 35.719103 31.473897 0.126359 0.501971 35.515062 46.628391 17.192235 True True False False False False 0.153452 0.005797 19850.000000 0.394521 -0.477735 35.369999 21.100000 0.979958 -0.253037 31.709999 False False False False False 1
2025-09-22 34.790001 35.220001 34.755001 35.173000 43000 0.014362 33.439800 31.618160 28.326354 33.545415 32.018260 NaN 72.886736 0.972109 0.906868 0.065241 33.439800 35.562743 31.316858 0.126971 0.512123 34.699047 46.966754 18.147700 True True False False False False 0.151928 0.002899 19665.000000 0.550685 -0.348441 35.220001 21.100000 0.996671 0.000000 31.709999 False False False False False 1
2025-09-19 34.271999 34.730000 34.271999 34.674999 14000 0.016236 33.277550 31.519100 28.288317 33.374090 31.889495 NaN 69.792018 0.944435 0.890558 0.053877 33.277550 35.341017 31.214083 0.124016 0.509594 33.963660 43.434049 19.640673 True True False False False False 0.170882 0.037681 17810.000000 0.272603 -0.514349 34.983002 21.100000 0.977814 -0.784005 31.545000 False False False False False 1
2025-09-18 34.320000 34.320000 33.901001 34.120998 16400 -0.007707 33.095050 31.435300 28.252637 33.237153 31.775801 NaN 65.754249 0.946082 0.877089 0.068993 33.095050 35.274246 30.915854 0.131693 0.501947 33.674517 41.204486 21.473718 True True False False False False 0.167754 0.028986 17270.000000 0.316438 -0.500619 34.983002 21.100000 0.937909 -2.369175 30.754999 False False False False False 1
2025-09-17 34.549999 34.799999 34.299999 34.386002 12400 -0.011101 32.923250 31.352260 28.219669 33.144116 31.680079 NaN 69.904566 0.990830 0.859840 0.130990 32.923250 35.285873 30.560627 0.143523 0.503251 33.843367 44.259118 16.966858 True True False False False False 0.164379 0.020290 19175.000000 0.227397 -0.523503 34.983002 21.100000 0.956998 -1.610918 30.590000 False False False False False 1
2025-09-16 34.970001 34.970001 34.645000 34.771999 26300 -0.005065 32.743950 31.273140 28.184831 33.013391 31.569633 NaN 76.429357 1.006551 0.827093 0.179458 32.743950 35.178515 30.309385 0.148703 0.503501 33.017758 47.639992 12.992121 True True False False False False 0.163238 0.017391 18820.000000 0.482192 -0.443981 34.983002 21.100000 0.984801 -0.506458 30.590000 False False False False False 1
2025-09-15 34.520000 34.983002 34.419998 34.949001 19100 0.015339 32.561200 31.180900 28.147403 32.828275 31.438924 NaN 79.592674 0.972673 0.782228 0.190445 32.561200 34.906474 30.215926 0.144053 0.517232 31.161861 49.942640 13.620086 True True False False False False 0.171126 0.040580 17825.000000 0.367123 -0.485172 34.983002 21.100000 0.997551 0.000000 30.590000 False False False False False 1
2025-09-12 34.500000 34.596001 34.299999 34.421001 25500 0.001193 32.389200 31.098120 28.108537 32.605040 31.295655 NaN 76.950131 0.897264 0.734617 0.162647 32.389200 34.501800 30.276600 0.130451 0.513711 29.163202 48.358058 14.768316 True True False False False False 0.167378 0.026087 17270.000000 0.472603 -0.448558 34.596001 21.100000 0.987033 0.000000 30.590000 False False False False False 1
2025-09-11 33.750000 34.380001 33.680000 34.380001 28000 0.025045 32.232150 31.030300 28.072259 32.413887 31.168090 NaN 76.732887 0.841722 0.693955 0.147767 32.232150 34.177617 30.286683 0.120716 0.530458 27.313424 47.301510 15.402231 True True False False False False 0.178600 0.052174 16435.000000 0.493151 -0.434256 34.380001 21.100000 1.000000 0.000000 30.590000 False False False False False 1
2025-09-10 33.580002 33.613998 33.470001 33.540001 19900 0.007510 32.098350 30.944300 28.035798 32.206927 31.036992 NaN 71.649590 0.762763 0.657014 0.105749 32.098350 33.785468 30.411232 0.105122 0.506647 25.501148 41.704076 17.366560 True True False False False False 0.165089 0.023188 15515.000000 0.384932 -0.480595 33.800999 21.100000 0.979451 0.000000 30.590000 False False False False False 1
2025-09-09 33.639999 33.800999 33.230000 33.290001 26900 0.000902 31.986400 30.871500 28.003797 32.066604 30.934828 NaN 69.827855 0.736414 0.630576 0.105838 31.986400 33.569978 30.402822 0.099016 0.520697 24.293491 43.700220 18.197802 True True False False False False 0.178963 0.055072 15760.000000 0.484932 -0.440549 33.800999 21.100000 0.959767 0.000000 30.590000 False False False True False 1
2025-09-08 33.419998 33.419998 32.861000 33.259998 42900 0.005350 31.850700 30.798500 27.972883 31.937825 30.838699 NaN 69.610241 0.717527 0.604117 0.113410 31.850700 33.429317 30.272083 0.099126 0.516827 22.992936 41.743419 19.744357 True True False False False False 0.187527 0.078261 15210.000000 0.547945 -0.349013 33.419998 21.100000 0.987013 0.000000 30.540001 False False True True False 1
2025-09-05 32.900002 33.410000 32.895000 33.083000 9600 0.012487 31.735200 30.733300 27.941782 31.798649 30.739870 NaN 68.360152 0.686038 0.575764 0.110274 31.735200 33.219686 30.250714 0.093555 0.513583 22.009474 45.238394 20.888208 True True False False False False 0.196118 0.107246 14365.000000 0.153425 -0.539521 33.410000 21.100000 0.973436 0.000000 30.490000 False False False False False 1
2025-09-04 32.790001 32.790001 32.480000 32.674999 8200 -0.010029 31.597800 30.640240 27.911361 31.663454 30.644232 NaN 65.305346 0.653890 0.548196 0.105694 31.597800 33.066467 30.129133 0.092960 0.496551 20.869927 40.784652 23.266589 True True False False False False 0.203847 0.130435 14385.000000 0.116438 -0.547531 33.099998 21.100000 0.964583 -1.002852 30.091000 False False False False False 1
2025-09-03 32.630001 33.099998 32.630001 33.006001 19700 0.016382 31.447900 30.555940 27.883006 31.556976 30.561344 NaN 70.427790 0.644888 0.521773 0.123115 31.447900 33.051934 29.843866 0.102012 0.494286 20.371454 44.123231 22.836769 True True False False False False 0.196625 0.113043 14630.000000 0.380822 -0.481740 33.099998 21.100000 0.992167 0.000000 29.610001 False False False False False 1
2025-09-02 32.049999 32.490002 31.860001 32.473999 20300 0.002748 31.276500 30.457620 27.852329 31.404447 30.461562 NaN 66.506924 0.590315 0.490994 0.099321 31.276500 32.910264 29.642736 0.104472 0.484154 19.493118 38.820000 25.108105 True True False False False False 0.193116 0.092754 14495.000000 0.389041 -0.478307 32.490002 21.100000 0.998595 0.000000 29.400000 False False False False True 1
2025-08-29 32.240002 32.389999 32.049999 32.384998 14500 0.008753 31.118650 30.364740 27.824488 31.291862 30.379421 NaN 65.802575 0.566242 0.466164 0.100079 31.118650 32.865259 29.372040 0.112255 0.472935 19.342671 42.797882 24.590596 True True False False False False 0.193241 0.095652 14120.000000 0.276712 -0.511489 32.389999 21.100000 0.999557 0.000000 29.195000 False False False False False 1
2025-08-28 32.090000 32.180000 31.981001 32.104000 10300 0.003281 30.952750 30.289040 27.796849 31.176795 30.297561 NaN 63.555653 0.536342 0.441144 0.095198 30.952750 32.813309 29.092191 0.120219 0.483161 18.752231 41.771210 25.921703 True True False False False False 0.194851 0.101449 14280.000000 0.187671 -0.535517 32.180000 21.100000 0.993141 -0.152396 28.900000 False False False False False 1
2025-08-27 31.950001 31.999001 31.709999 31.999001 11000 -0.004790 30.804800 30.219560 27.770585 31.079195 30.223829 NaN 62.705416 0.518987 0.417344 0.101643 30.804800 32.744552 28.865048 0.125938 0.505019 18.393646 40.280402 26.707416 True True False False False False 0.194852 0.104348 16165.000000 0.205479 -0.531512 32.180000 21.100000 0.983664 -0.478958 28.600000 False False True False False 1
2025-08-26 31.870001 32.180000 31.850000 32.153000 8600 0.006354 30.657350 30.159180 27.744644 30.982373 30.151373 NaN 64.763125 0.499979 0.391934 0.108045 30.657350 32.658928 28.655772 0.130577 0.509790 18.249936 42.972950 26.380173 True True False False False False 0.243338 0.249275 17700.000000 0.131507 -0.545242 32.180000 21.100000 0.997563 0.000000 28.510000 False True False False False 1
2025-08-25 31.990000 32.160000 31.950001 31.950001 16700 0.000689 30.559450 30.097920 27.717432 30.859149 30.069674 NaN 63.288536 0.452765 0.364922 0.087842 30.559450 32.447130 28.671769 0.123542 0.523620 17.813388 45.056238 26.189991 True True False False False False 0.243078 0.246377 18240.000000 0.324658 -0.498903 32.160000 21.100000 0.981013 0.000000 28.510000 False False False False False 1
2025-08-22 31.545000 31.990000 31.545000 31.927999 5900 0.029106 30.466850 30.042920 27.691143 30.744323 29.992926 NaN 63.133269 0.406586 0.342962 0.063624 30.466850 32.251479 28.682221 0.117152 0.546052 17.146699 44.133962 27.045937 True True False False False False 0.252697 0.278261 18630.000000 0.049315 -0.560689 31.990000 21.100000 0.994307 0.000000 28.510000 False False False True False 1
2025-08-21 30.799999 31.070000 30.754999 31.025000 3200 0.011080 30.401200 29.986260 27.664663 30.619725 29.913943 NaN 56.048909 0.343971 0.327056 0.016915 30.401200 32.058022 28.744378 0.108997 0.513826 16.618998 36.736853 30.953177 True True False False False False 0.236094 0.223188 19420.000000 0.008219 -0.576136 31.900000 21.100000 0.918981 -2.141688 28.510000 False False False False False 1
2025-08-20 30.860001 30.860001 30.590000 30.684999 54500 -0.003734 30.396550 29.954760 27.643528 30.577065 29.868594 NaN 52.883375 0.350990 0.322827 0.028163 30.396550 32.046852 28.746248 0.108585 0.523735 17.240124 35.729855 32.703471 True True False False False False 0.236165 0.226087 19600.000000 0.575342 -0.282650 31.900000 21.100000 0.887500 -3.214109 28.510000 False False False False False 0
2025-08-19 31.200001 31.215000 30.799000 30.799999 5300 -0.010187 30.427400 29.930860 27.624279 30.565703 29.835271 NaN 54.107333 0.389461 0.315786 0.073675 30.427400 32.120627 28.734173 0.111296 0.543253 18.226104 37.095852 30.994393 True True False False False False 0.237430 0.228986 18100.000000 0.034247 -0.564122 31.900000 21.100000 0.898148 -2.851379 28.510000 False False False False False 0
2025-08-18 31.420000 31.420000 31.010000 31.117001 6400 -0.012441 30.441700 29.900020 27.604051 30.541040 29.795895 NaN 57.514590 0.421191 0.297368 0.123824 30.441700 32.152017 28.731383 0.112367 0.553042 18.938817 39.242285 29.852963 True True False False False False 0.253709 0.289855 18515.000000 0.054795 -0.557829 31.900000 21.100000 0.927500 -1.851501 28.510000 False False False False False 1
2025-08-15 31.580000 31.629999 31.500000 31.509001 8000 0.007321 30.397800 29.867680 27.581532 30.480413 29.741972 NaN 61.997538 0.423287 0.266412 0.156876 30.397800 32.081393 28.714207 0.110771 0.557199 19.350345 41.945630 25.144894 True True False False False False 0.253889 0.292754 18925.000000 0.105479 -0.548675 31.900000 21.100000 0.963796 -0.615063 28.510000 False False False False False 1
2025-08-14 31.180000 31.309999 31.080000 31.280001 8800 -0.013374 30.308600 29.817300 27.556194 30.372140 29.669849 NaN 60.319800 0.379893 0.227193 0.152700 30.308600 31.935326 28.681874 0.107344 0.573137 18.912534 39.621170 26.326067 True True False False False False 0.253483 0.286957 19180.000000 0.136986 -0.544098 31.900000 21.100000 0.942593 -1.337370 28.510000 False False False False True 1
2025-08-13 31.700001 31.900000 31.580000 31.704000 9600 0.012875 30.224100 29.762500 27.532013 30.276576 29.604128 NaN 65.274302 0.342296 0.189018 0.153279 30.224100 31.815398 28.632802 0.105300 0.569225 18.816558 42.962234 21.789197 True True False False False False 0.247051 0.269565 19315.000000 0.153425 -0.539521 31.900000 21.100000 0.981852 0.000000 28.510000 False False False True False 1
2025-08-12 30.809999 31.330000 30.809999 31.301001 24800 0.023711 30.120200 29.700020 27.504745 30.126321 29.518419 NaN 62.560186 0.246160 0.150698 0.095462 30.120200 31.577105 28.663295 0.096739 0.566935 17.748682 38.720039 23.560083 True True False False False False 0.244933 0.260870 19670.000000 0.460274 -0.452563 31.370001 21.100000 0.993281 -0.003193 28.510000 False False False False False 1
2025-08-11 30.910000 30.910000 30.540001 30.576000 15900 -0.012084 30.036650 29.632600 27.479770 30.002670 29.445660 NaN 56.937776 0.160907 0.126832 0.034075 30.036650 31.401879 28.671420 0.090904 0.552545 17.241537 36.937365 26.033154 True True False False False False 0.238651 0.234783 23435.000000 0.309589 -0.503479 31.370001 21.100000 0.922687 -2.319340 28.510000 False False False False False 1
2025-08-08 30.590000 31.110001 30.490000 30.950001 26000 0.020274 30.009350 29.586080 27.459265 29.942320 29.399524 NaN 61.351042 0.123571 0.118314 0.005257 30.009350 31.351996 28.666703 0.089482 0.563510 17.235781 39.004669 27.490173 True True False False False False 0.235464 0.220290 23610.000000 0.479452 -0.445698 31.370001 21.100000 0.959104 -1.124526 28.510000 False False False False False 1
2025-08-07 30.180000 30.430000 30.091000 30.334999 10000 0.022172 29.972850 29.527080 27.435993 29.836248 29.336239 NaN 56.162779 0.036039 0.116999 -0.080960 29.972850 31.249282 28.696417 0.085173 0.547241 17.229581 33.695338 30.484900 True True False False False False 0.227244 0.182609 23000.000000 0.175342 -0.537233 31.370001 21.100000 0.899221 -3.089263 28.510000 False False False True False 0
2025-08-06 29.840000 29.840000 29.610001 29.677000 13100 0.003347 29.980350 29.485580 27.416537 29.783748 29.295474 NaN 49.416624 -0.013589 0.137239 -0.150828 29.980350 31.266928 28.693771 0.085828 0.531414 18.170147 28.827717 33.807692 True True False False False False 0.221693 0.159420 23000.000000 0.245205 -0.519498 31.370001 21.100000 0.835151 -5.191362 28.510000 False False False False False 0
2025-08-05 29.400000 29.700001 29.400000 29.577999 17000 0.008903 29.994950 29.457440 27.401264 29.794985 29.279901 NaN 48.305175 -0.009738 0.174946 -0.184684 29.994950 31.274033 28.715867 0.085287 0.552138 18.956256 27.929524 35.041726 True True True False False False 0.226937 0.176812 24035.000000 0.334247 -0.497186 31.370001 21.100000 0.825511 -5.507638 28.510000 False False False False False 1
2025-08-04 29.209999 29.349001 29.195000 29.316999 12800 0.008601 30.037550 29.415680 27.386456 29.817825 29.267734 NaN 45.366462 0.005398 0.221117 -0.215719 30.037550 31.315000 28.760100 0.085057 0.565148 19.545632 24.608013 36.868477 False True False False False False 0.226965 0.179710 26070.000000 0.234247 -0.521214 31.370001 21.100000 0.800097 -6.341450 28.510000 False False False False False 0
2025-08-01 29.084999 29.150000 28.900000 29.066999 17700 -0.002676 30.079700 29.380140 27.373233 29.870544 29.265723 NaN 42.456962 0.051213 0.275047 -0.223834 30.079700 31.314176 28.845223 0.082080 0.586929 19.515039 22.909390 38.231105 False True False False False False 0.233774 0.211594 27125.000000 0.352055 -0.493182 31.370001 21.100000 0.775754 -7.140121 28.510000 False False False False False 0
2025-07-31 28.620001 29.230000 28.600000 29.145000 48000 0.003270 30.166850 29.347200 27.361552 29.955128 29.273834 NaN 43.122291 0.134400 0.331006 -0.196605 30.166850 31.347996 28.985704 0.078308 0.612846 19.088515 23.628273 39.430773 False True False False False False 0.234244 0.217391 26525.000000 0.561644 -0.319836 31.370001 21.100000 0.783350 -6.890932 28.510000 False False False False True 0
2025-07-30 29.969999 30.139999 28.510000 29.049999 41700 -0.037920 30.261100 29.311900 27.349167 30.040404 29.279093 NaN 42.096073 0.230680 0.380157 -0.149477 30.261100 31.401164 29.121036 0.075348 0.611527 18.629182 25.500732 42.555525 False True False False True False 0.262588 0.307246 24980.000000 0.545205 -0.355878 31.370001 21.100000 0.774099 -7.194431 28.510000 False False False False False -1
2025-07-29 30.200001 30.260000 30.000000 30.195000 19400 0.003223 30.312600 29.273500 27.337273 30.144657 29.288444 NaN 52.746992 0.359885 0.417526 -0.057641 30.312600 31.313771 29.311429 0.066056 0.528952 18.134516 31.749462 31.315047 True True False False False False 0.227707 0.185507 23560.000000 0.372603 -0.483456 31.370001 21.100000 0.885589 -3.536516 29.250000 False False False False False 0
2025-07-28 30.370001 30.370001 29.799999 30.098000 24500 -0.016887 30.297850 29.220400 27.317148 30.139358 29.251441 NaN 51.787397 0.402982 0.431937 -0.028955 30.297850 31.314095 29.281605 0.067084 0.549641 19.476491 32.904741 32.454519 True True False False False False 0.229318 0.200000 23820.000000 0.447945 -0.454279 31.370001 21.100000 0.876144 -3.846401 29.250000 False False False False False 0
2025-07-25 30.700001 30.700001 30.434999 30.615000 21700 -0.010248 30.274950 29.171040 27.297426 30.143712 29.216888 NaN 57.573926 0.462003 0.439175 0.022828 30.274950 31.328146 29.221754 0.069575 0.529229 20.921694 36.802623 27.069396 True True False False False False 0.225135 0.168116 35015.000000 0.408219 -0.470298 31.370001 21.100000 0.926485 -2.194749 29.250000 False False True False False 1
2025-07-24 31.120001 31.170000 30.900000 30.931999 6800 -0.011820 30.244200 29.118740 27.273729 30.094102 29.159822 NaN 61.485484 0.477976 0.433468 0.044508 30.244200 31.291784 29.196616 0.069275 0.531708 21.358852 39.448792 22.288508 True True False False False False 0.288526 0.411594 35090.000000 0.060274 -0.555540 31.370001 21.100000 0.957351 -1.182036 29.250000 False False False False False 1
2025-07-23 31.270000 31.370001 31.150000 31.302000 24500 0.006948 30.119100 29.053300 27.247410 30.005903 29.087488 NaN 66.372839 0.459135 0.422342 0.036793 30.119100 31.383411 28.854789 0.083954 0.541685 20.863714 41.700795 20.010720 True True False False False False 0.283261 0.379710 34890.000000 0.447945 -0.454279 31.370001 21.100000 0.993379 0.000000 28.240000 False False False False False 1
2025-07-22 30.629999 31.096001 30.552000 31.086000 13600 0.028010 29.977000 28.969060 27.218029 29.869471 28.997100 NaN 64.858631 0.390735 0.413143 -0.022408 29.977000 31.314305 28.639695 0.089222 0.561507 19.764959 39.569589 20.789262 True True False False False False 0.284636 0.388406 34060.000000 0.263014 -0.516638 31.240000 21.100000 0.984813 0.000000 28.240000 False False False True False 0
2025-07-21 30.160000 30.441999 30.160000 30.239000 14600 0.017292 29.827200 28.881340 27.189796 29.741416 28.911839 NaN 57.966819 0.319741 0.418745 -0.099004 29.827200 31.298527 28.355873 0.098657 0.538777 18.891921 35.073810 23.332966 True True False False False False 0.272904 0.327536 33705.000000 0.279452 -0.510917 31.240000 21.100000 0.901282 -2.549147 27.520000 False False False True False 0
2025-07-18 29.695000 29.879999 29.639999 29.725000 13100 0.004562 29.706750 28.808760 27.167375 29.689038 28.857669 NaN 52.744520 0.310717 0.443496 -0.132779 29.706750 31.401039 28.012461 0.114068 0.525067 18.798849 30.524645 25.783883 True True False False False False 0.288802 0.417391 34380.000000 0.245205 -0.519498 31.240000 21.100000 0.850592 -4.205608 27.520000 False False False False False 0
2025-07-17 29.250000 29.665001 29.250000 29.590000 11500 -0.001215 29.650500 28.758260 27.148430 29.685253 28.822268 NaN 51.267891 0.347014 0.476691 -0.129677 29.650500 31.411997 27.889003 0.118817 0.543150 19.597279 28.733431 26.842846 True True False False False False 0.288850 0.420290 34375.000000 0.213699 -0.528652 31.240000 21.100000 0.837278 -4.640672 27.520000 False False False False True 0
2025-07-16 29.670000 29.670000 29.320999 29.625999 16700 -0.000135 29.602500 28.699660 27.130209 29.695279 28.790932 NaN 51.667663 0.402039 0.509110 -0.107071 29.602500 31.419423 27.785577 0.122755 0.553007 20.843086 30.392104 27.404791 True True False False False False 0.292705 0.443478 34145.000000 0.324658 -0.498903 31.240000 21.100000 0.840828 -4.524657 27.520000 False False True False False 0
2025-07-15 30.110001 30.110001 29.410000 29.629999 100100 -0.013320 29.570200 28.639940 27.111444 29.702572 28.756847 NaN 51.709262 0.462759 0.535878 -0.073119 29.570200 31.407161 27.733239 0.124244 0.568700 22.048813 31.826798 27.494635 True True False False False False 0.293197 0.446377 33765.000000 0.704110 -0.021774 31.240000 21.100000 0.841223 -4.511768 27.520000 False False False False False 0
2025-07-14 30.219999 30.219999 29.980000 30.030001 19400 -0.006287 29.543200 28.572140 27.092364 29.710211 28.721208 NaN 55.887883 0.533121 0.554158 -0.021037 29.543200 31.391689 27.694711 0.125138 0.558600 23.183117 34.894728 22.295710 True True False False False False 0.289116 0.423188 29425.000000 0.372603 -0.483456 31.240000 21.100000 0.880671 -3.222688 27.520000 False False False False False 0
2025-07-11 30.230000 30.309999 30.030001 30.219999 13800 -0.008693 29.501700 28.492340 27.069939 29.676549 28.667788 NaN 57.953493 0.574447 0.559417 0.015029 29.501700 31.341859 27.661541 0.124749 0.583108 23.271823 35.999510 22.341994 True True False False False False 0.287753 0.405797 28845.000000 0.265753 -0.515493 31.240000 21.100000 0.899408 -2.610381 27.520000 False False False False False 1
2025-07-10 30.200001 30.520000 30.100000 30.485001 10000 0.017218 29.445450 28.424140 27.045708 29.619344 28.604433 NaN 60.867067 0.599492 0.555660 0.043832 29.445450 31.262981 27.627919 0.123451 0.592962 23.261224 38.124396 22.752660 True True False False False False 0.289565 0.431884 29175.000000 0.175342 -0.537233 31.240000 21.100000 0.925542 -1.756365 27.520000 False False False False False 1
2025-07-09 30.549999 30.549999 29.802999 29.969000 33800 -0.015150 29.393700 28.350640 27.019047 29.528222 28.527675 NaN 56.954203 0.595758 0.544702 0.051056 29.393700 31.147718 27.639682 0.119347 0.596190 23.108206 40.834744 24.370197 True True False False False False 0.284261 0.382609 29195.000000 0.515068 -0.401074 31.240000 21.100000 0.874655 -3.419274 27.520000 False False False False False 1
2025-07-08 30.350000 31.240000 30.156000 30.430000 57700 0.008952 29.369750 28.289860 26.996000 29.481824 28.468845 NaN 62.105915 0.634864 0.531938 0.102926 29.369750 31.104669 27.634831 0.118143 0.584589 22.943417 44.848527 22.120695 True True False False False False 0.278942 0.356522 28690.000000 0.589041 -0.264343 31.240000 21.100000 0.920118 -1.933614 27.520000 False False False False False 1
2025-07-07 30.379999 30.379999 30.070000 30.160000 33900 -0.021097 29.311150 28.224460 26.968961 29.382016 28.388798 NaN 60.145341 0.628604 0.506206 0.122398 29.311150 30.976647 27.645653 0.113643 0.546173 22.097701 39.583352 25.497856 True True False False False False 0.279959 0.365217 26545.000000 0.517808 -0.400502 31.049999 21.100000 0.910553 -2.803741 27.520000 False False False False True 1
2025-07-03 31.049999 31.049999 30.770000 30.809999 5700 -0.007090 29.278150 28.145660 26.943635 29.300123 28.316504 NaN 68.011408 0.638963 0.475607 0.163356 29.278150 30.900663 27.655637 0.110834 0.531263 22.132682 43.824546 18.094409 True True False False False False 0.272942 0.330435 29595.000000 0.042466 -0.561833 31.049999 21.100000 0.975879 -0.708995 27.520000 False False False False False 1
2025-07-02 30.450001 31.030001 30.360001 31.030001 17100 0.031582 29.187150 28.044860 26.912704 29.141189 28.214729 NaN 70.926775 0.576709 0.434768 0.141941 29.187150 30.652318 27.721982 0.100398 0.550591 20.638692 45.259492 18.802233 True True False False False False 0.273545 0.336232 30485.000000 0.338356 -0.496614 31.030001 21.100000 1.000000 0.000000 27.520000 False False False True False 1
2025-07-01 30.129999 30.170000 29.980000 30.080000 13300 0.006020 29.062650 27.929500 26.879500 28.942367 28.099820 NaN 64.892493 0.466461 0.399282 0.067179 29.062650 30.283001 27.842299 0.083981 0.519867 19.049389 38.896455 21.445213 True True False False False False 0.255350 0.298551 30860.000000 0.253425 -0.518354 30.170000 21.100000 0.990077 0.000000 27.520000 False False True False False 1
2025-06-30 29.760000 29.920000 29.575001 29.900000 24600 0.008772 28.987650 27.833300 26.853480 28.822616 28.018996 NaN 63.561876 0.415687 0.382488 0.033200 28.987650 30.130606 27.844694 0.078858 0.539088 18.290056 36.827745 22.271419 True True False False False False 0.264981 0.313043 30870.000000 0.453425 -0.453707 30.000000 21.100000 0.988764 -0.333335 27.520000 False False False False False 1
2025-06-27 29.820000 29.910000 29.549999 29.639999 248400 -0.012000 28.889150 27.734100 26.828508 28.709207 27.942221 NaN 61.610309 0.363162 0.374188 -0.011025 28.889150 30.040144 27.738156 0.079683 0.554018 17.802342 38.452994 23.338249 True True False False False False 0.269084 0.318841 31095.000000 0.884932 0.826646 30.000000 21.100000 0.959550 -1.200002 27.520000 False False False False False 0
2025-06-26 29.260000 30.000000 29.260000 30.000000 23200 0.055223 28.819650 27.638500 26.805273 28.611229 27.872923 NaN 66.166596 0.317312 0.376944 -0.059632 28.819650 29.948549 27.690751 0.078342 0.562019 17.290139 40.821339 24.775667 True True False False False False 0.264532 0.310145 19185.000000 0.419178 -0.461716 30.000000 21.100000 1.000000 0.000000 27.520000 False False False True False 0
2025-06-25 28.320000 28.430000 28.240000 28.430000 2800 -0.001054 28.719650 27.535300 26.778650 28.465042 27.786104 NaN 51.702373 0.217520 0.391852 -0.174332 28.719650 29.763744 27.675556 0.072709 0.484482 16.738536 26.069760 30.951545 True True False False False False 0.189304 0.086957 18810.000000 0.005479 -0.578424 29.889999 21.100000 0.833902 -3.627118 27.520000 False False False False False 0
2025-06-24 28.280001 28.544001 28.280001 28.459999 7900 0.013172 28.711150 27.450500 26.764773 28.468731 27.759823 NaN 52.097545 0.246840 0.435435 -0.188595 28.711150 29.767237 27.655063 0.073566 0.504827 17.367551 26.943671 31.379596 True True False False False False 0.189253 0.084058 19280.000000 0.098630 -0.549247 29.889999 21.100000 0.837315 -3.525427 27.520000 False False False False False 0
2025-06-23 27.629999 28.136999 27.520000 28.090000 6500 0.009342 28.701650 27.341500 26.750407 28.469650 27.731244 NaN 47.502076 0.277618 0.482583 -0.204965 28.701650 29.769951 27.633349 0.074442 0.508737 18.118458 22.639292 33.533675 True True False False False False 0.208503 0.144928 19880.000000 0.057534 -0.557256 29.889999 21.100000 0.795222 -4.779660 27.490000 False False False False False 0
2025-06-20 28.299999 28.299999 27.799999 27.830000 28100 -0.026923 28.671650 27.254700 26.738957 28.509613 27.716601 NaN 43.996358 0.350536 0.533825 -0.183288 28.671650 29.836323 27.506977 0.081242 0.500409 18.020313 24.786492 32.410049 True True False False False False 0.206554 0.139130 19845.000000 0.495890 -0.433683 29.889999 21.100000 0.765643 -5.661017 27.270000 False False False False True 0
2025-06-18 28.639999 28.750000 28.469999 28.600000 13000 -0.001048 28.657150 27.125020 26.729552 28.581152 27.711972 NaN 53.893332 0.464981 0.579647 -0.114666 28.657150 29.869616 27.444684 0.084619 0.477363 18.381206 27.981754 25.791758 True True False False False False 0.180765 0.063768 19420.000000 0.238356 -0.520070 29.889999 21.100000 0.853242 -3.050846 27.270000 False False False False False 0
2025-06-17 28.990000 28.990000 28.600000 28.629999 6900 -0.012077 28.598150 26.994820 26.713287 28.579168 27.675726 NaN 54.335510 0.525890 0.608313 -0.082423 28.598150 29.925404 27.270896 0.092821 0.492545 19.481866 29.205348 24.889334 True True False False False False 0.180410 0.057971 19125.000000 0.064384 -0.554968 29.889999 21.100000 0.856655 -2.949155 27.270000 False False False False False 0
2025-06-16 28.830000 29.114000 28.790001 28.980000 9100 -0.003781 28.535650 26.864620 26.696474 28.573817 27.636776 NaN 59.636469 0.592929 0.628919 -0.035990 28.535650 29.964830 27.106471 0.100168 0.500433 20.366730 30.956118 23.460869 True True False False False False 0.173956 0.046377 19615.000000 0.141096 -0.542382 29.889999 21.100000 0.896473 -1.762713 26.940001 False False False False False 0
2025-06-13 28.809999 29.260000 28.780001 29.090000 13300 -0.003767 28.443150 26.778820 26.676266 28.531061 27.581951 NaN 61.384178 0.634234 0.637917 -0.003683 28.443150 29.980684 26.905616 0.108113 0.514005 20.873884 32.457088 24.598417 True True False False False False 0.183676 0.075362 19560.000000 0.253425 -0.518354 29.889999 21.100000 0.908988 -1.389830 26.940001 False False False False True 0
2025-06-12 29.040001 29.350000 28.889999 29.200001 7800 0.003609 28.365650 26.723060 26.654714 28.472225 27.520398 NaN 63.101339 0.666529 0.638837 0.027692 28.365650 29.921104 26.810196 0.109672 0.516621 21.420050 34.776760 24.718628 True True False False False False 0.183454 0.072464 22070.000000 0.093151 -0.549819 29.889999 21.100000 0.921502 -1.016947 26.940001 False False False False False 1
2025-06-11 29.370001 29.469999 29.080000 29.094999 20400 -0.012054 28.287150 26.666260 26.631784 28.395617 27.451843 NaN 62.163161 0.686854 0.631914 0.054940 28.287150 29.824615 26.749685 0.108704 0.520976 21.767305 37.138747 23.592148 True True False False False False 0.191610 0.089855 21945.000000 0.394521 -0.477735 29.889999 21.100000 0.909556 -1.372884 26.940001 False False False False False 1
2025-06-10 29.889999 29.889999 29.270000 29.450001 10400 -0.001356 28.232400 26.602360 26.609391 28.321998 27.384775 NaN 67.555608 0.713497 0.618179 0.095317 28.232400 29.728319 26.736481 0.105972 0.531052 21.725871 39.236728 22.172770 True True False False False False 0.187594 0.081159 21405.000000 0.194521 -0.534945 29.889999 21.100000 0.949943 -0.169489 26.940001 False False False True False 1
2025-06-09 29.760000 29.760000 29.420000 29.490000 23700 0.007929 28.142900 26.543760 26.583330 28.203261 27.300480 NaN 68.174348 0.700979 0.594350 0.106629 28.142900 29.548158 26.737642 0.099866 0.524209 21.259618 42.806374 21.988927 True True False False False False 0.196517 0.110145 21235.000000 0.432877 -0.458856 29.770000 21.100000 0.967705 -0.033899 26.940001 False False False True False 1
2025-06-06 29.530001 29.580000 29.212999 29.257999 14800 -0.008203 28.022900 26.499160 26.556417 28.067814 27.211112 NaN 66.522963 0.670733 0.567693 0.103040 28.022900 29.355542 26.690258 0.095111 0.525918 20.423587 43.316649 23.603420 True True False False False False 0.199395 0.121739 20310.000000 0.284932 -0.509772 29.770000 21.100000 0.940946 -0.820341 26.871000 False False False False False 1
2025-06-05 29.520000 29.770000 29.459999 29.500000 94900 0.017592 27.895000 26.466140 26.531168 27.942532 27.127566 NaN 70.043271 0.645993 0.541933 0.104060 27.895000 29.219923 26.570077 0.094994 0.538142 19.728642 45.588969 21.311050 True True False False False False 0.193929 0.098551 19980.000000 0.687671 -0.051523 29.770000 21.100000 0.968858 0.000000 26.700001 False False False True False 1
2025-06-04 28.740000 29.000000 28.740000 28.990000 23500 0.015767 27.750500 26.442940 26.503160 27.778588 27.030731 NaN 66.582682 0.580380 0.515918 0.064462 27.750500 28.969901 26.531099 0.087883 0.519538 18.454702 39.453430 23.772134 True True False False False False 0.209416 0.147826 15310.000000 0.427397 -0.460000 29.000000 21.100000 0.998734 0.000000 26.610001 False False False False False 1
2025-06-03 28.320000 28.549999 28.110001 28.540001 24600 -0.001400 27.661000 26.419740 26.479476 27.651071 26.950761 NaN 63.089138 0.540120 0.499803 0.040317 27.661000 28.760198 26.561802 0.079476 0.524118 17.966438 35.512642 25.377001 True True False False False False 0.213328 0.153623 14615.000000 0.453425 -0.453707 28.580000 21.100000 0.994653 -0.139955 26.610001 False False False False False 1
2025-06-02 28.459999 28.580000 28.408001 28.580000 13500 0.023272 27.567000 26.401140 26.459664 27.557499 26.885894 NaN 63.638257 0.526694 0.489723 0.036971 27.567000 28.670976 26.463024 0.080094 0.528281 18.068016 37.942928 22.774618 True True False False False False 0.212834 0.150725 13790.000000 0.258904 -0.517210 28.580000 21.100000 1.000000 0.000000 26.610001 False False False True False 1
2025-05-30 28.000000 28.000000 27.760000 27.930000 29100 -0.011327 27.470000 26.393540 26.439078 27.449868 26.816747 NaN 58.140513 0.497825 0.480481 0.017345 27.470000 28.541336 26.398664 0.078000 0.518918 17.536190 33.001303 24.968969 True True False False False False 0.205163 0.133333 13490.000000 0.504110 -0.427963 28.420000 21.100000 0.933060 -1.620286 26.510000 False False True False False 1
2025-05-29 28.219999 28.250000 28.049999 28.250000 10200 0.008929 27.385500 26.402740 26.424461 27.399327 26.771308 NaN 62.457451 0.519919 0.476144 0.043774 27.385500 28.560004 26.210996 0.085776 0.521142 17.819285 35.388069 22.494458 True True False False False False 0.198630 0.115942 12205.000000 0.183562 -0.536089 28.420000 21.100000 0.976776 -0.493129 25.972000 False False True False False 1
2025-05-28 28.230000 28.230000 27.889999 28.000000 15700 -0.009200 27.275000 26.399540 26.406386 27.309783 26.710954 NaN 60.320114 0.507973 0.465201 0.042773 27.275000 28.517264 26.032736 0.091092 0.541999 17.476500 36.359783 23.292554 True True False False False False 0.227807 0.191304 12895.000000 0.304110 -0.504624 28.420000 21.100000 0.942623 -1.373721 25.510000 False False False False False 1
2025-05-27 28.209999 28.350000 28.120001 28.260000 12200 -0.000354 27.215500 26.401140 26.390450 27.237128 26.658339 NaN 63.829403 0.510793 0.454508 0.056285 27.215500 28.426772 26.004228 0.089013 0.555230 17.135797 38.223538 21.300136 True True False True False False 0.224161 0.165217 12340.000000 0.220548 -0.524647 28.420000 21.100000 0.978142 -0.457905 25.510000 False False False False False 1
2025-05-23 27.490000 28.270000 27.490000 28.270000 19900 0.028374 27.143000 26.385340 NaN 27.129458 26.592966 NaN 63.962306 0.480489 0.440436 0.040052 27.143000 28.265873 26.020127 0.082738 0.580247 16.266906 38.328450 21.949567 True False False False False False 0.225320 0.171014 12105.000000 0.384932 -0.480595 28.420000 21.100000 0.979508 -0.422680 25.510000 False True False False False 0
2025-05-22 27.520000 27.639000 27.270000 27.490000 5800 -0.001816 27.076000 26.355140 NaN 27.009400 26.524515 NaN 57.562582 0.433802 0.430423 0.003379 27.076000 28.074967 26.077033 0.073790 0.564882 15.428035 33.807127 24.280867 True False False False False False 0.207422 0.142029 11415.000000 0.046575 -0.561261 28.420000 21.100000 0.872951 -3.170129 25.510000 False False False False False 0
2025-05-21 27.510000 27.850000 27.469999 27.540001 19600 0.004376 27.059500 26.327940 NaN 26.958811 26.485108 NaN 58.177560 0.447322 0.429579 0.017744 27.059500 28.041324 26.077676 0.072568 0.579950 15.353291 35.461667 22.816592 True False False False False False 0.240059 0.237681 12245.000000 0.378082 -0.482312 28.420000 21.100000 0.879782 -2.994007 25.510000 False False False False False 0
2025-05-20 27.309999 27.540001 27.309999 27.420000 7100 0.001461 26.993500 26.294340 NaN 26.897633 26.442051 NaN 57.157528 0.452981 0.425143 0.027839 26.993500 28.013956 25.973044 0.075608 0.591484 14.865255 33.413295 24.092469 True False False False False False 0.245505 0.266667 12155.000000 0.073973 -0.553824 28.420000 21.100000 0.863388 -3.416694 25.510000 False False False False False 0
2025-05-19 26.940001 27.440001 26.940001 27.379999 16700 0.009215 26.911000 26.254940 NaN 26.842647 26.402134 NaN 56.831638 0.465834 0.418183 0.047651 26.911000 28.041095 25.780905 0.083988 0.619291 14.761928 33.125770 24.780724 True False False False False False 0.252201 0.275362 12235.000000 0.324658 -0.498903 28.420000 21.100000 0.857923 -3.557592 25.510000 False True False False False 0
2025-05-16 27.209999 27.209999 26.940001 27.129999 8000 -0.014887 26.805100 26.236540 NaN 26.786084 26.362222 NaN 54.837957 0.479535 0.406270 0.073265 26.805100 28.121195 25.489005 0.098197 0.628467 14.788904 32.337910 26.297188 True False False False False False 0.251950 0.272464 11905.000000 0.105479 -0.548675 28.420000 21.100000 0.823770 -4.438183 25.000000 False False True False True 0
2025-05-15 27.150000 27.559999 27.105000 27.540001 63500 -0.003257 26.712100 26.225540 NaN 26.749882 26.330884 NaN 58.986583 0.515502 0.387954 0.127548 26.712100 28.177604 25.246596 0.109726 0.630656 15.134032 34.704368 26.209180 True False False False False False 0.244508 0.255072 12260.000000 0.610959 -0.231161 28.420000 21.100000 0.879782 -2.994007 24.955000 False False False False True 0
2025-05-14 27.780001 27.780001 27.559000 27.629999 5300 -0.013214 26.582100 26.211140 NaN 26.666712 26.281532 NaN 59.910406 0.512166 0.356067 0.156099 26.582100 28.185561 24.978639 0.120642 0.638784 15.225396 36.898263 22.399291 True False False False False False 0.242743 0.243478 10155.000000 0.034247 -0.564122 28.420000 21.100000 0.892076 -2.677000 24.816000 False False False False False 0
2025-05-13 27.760000 28.080000 27.600000 28.000000 9600 0.012292 26.443600 26.161540 NaN 26.565313 26.226492 NaN 63.720156 0.491294 0.317042 0.174251 26.443600 28.137077 24.750123 0.128082 0.653998 14.515718 38.812048 23.078855 True False False False False False 0.233871 0.214493 10140.000000 0.153425 -0.539521 28.420000 21.100000 0.942623 -1.373721 24.790001 False False False False False 0
2025-05-12 27.600000 27.660000 27.459999 27.660000 7000 0.021041 26.285600 26.105540 NaN 26.414293 26.154104 NaN 61.638639 0.419835 0.273479 0.146355 26.285600 27.958274 24.612926 0.127269 0.667383 13.676862 36.118581 24.355598 True False False False False False 0.243946 0.252174 10505.000000 0.069863 -0.554396 28.420000 21.100000 0.896175 -2.571326 24.590000 False False True True False 0
2025-05-09 27.000000 27.120001 26.871000 27.090000 5200 0.014607 26.112100 26.060540 NaN 26.283166 26.092639 NaN 57.876358 0.357139 0.236891 0.120248 26.112100 27.894779 24.329422 0.136540 0.674874 13.232678 32.310507 25.937837 True False False False False False 0.285090 0.391304 11545.000000 0.030137 -0.564694 28.420000 21.100000 0.818306 -4.579075 23.719999 False False False True False 0
2025-05-08 26.709999 26.837999 26.700001 26.700001 8200 0.003382 25.908100 26.034140 NaN 26.198237 26.051931 NaN 55.077191 0.329957 0.206828 0.123129 25.908100 28.086362 23.729838 0.168153 0.694479 13.408998 30.690203 27.144381 True False False False False False 0.314859 0.513043 11810.000000 0.116438 -0.547531 28.420000 21.100000 0.765027 -5.952796 22.655001 False False False False False 0
2025-05-07 26.910000 26.924999 26.610001 26.610001 1500 -0.021691 25.760600 26.023540 NaN 26.145419 26.025479 NaN 54.428268 0.330174 0.176046 0.154127 25.760600 28.098090 23.423110 0.181478 0.730362 13.968846 31.427109 27.796148 True False False False False False 0.484340 0.797101 14350.000000 0.002740 -0.585861 28.420000 21.100000 0.752732 -6.269809 21.459999 False False False False True 0
2025-05-06 26.980000 27.330000 26.980000 27.200001 9600 0.020255 25.497400 26.012140 NaN 26.096516 26.001621 NaN 59.675714 0.334811 0.137514 0.197296 25.497400 28.487417 22.507383 0.234535 0.741159 14.571760 33.351358 25.658308 True False False False False False 0.496329 0.817391 15720.000000 0.153425 -0.539521 28.420000 21.100000 0.833333 -4.191612 21.139999 False False False True False 0
2025-05-05 26.827000 26.827000 26.660000 26.660000 8100 0.000751 25.241900 25.995540 NaN 25.980360 25.952707 NaN 56.076767 0.275787 0.088190 0.187596 25.241900 28.470117 22.013683 0.255782 0.746633 14.689824 30.471576 27.429269 True False False False False False 0.496844 0.823188 16515.000000 0.109589 -0.548103 28.420000 21.100000 0.759563 -6.093693 21.100000 False False False False False 0
2025-05-02 26.830000 26.840000 26.510000 26.639999 7500 0.015244 25.014900 25.991940 NaN 25.908819 25.923838 NaN 55.941529 0.251421 0.041291 0.210130 25.014900 28.444524 21.585276 0.274206 0.789682 15.415630 31.026582 27.928863 True False False False False False 0.634398 0.953623 19315.000000 0.083562 -0.551535 28.420000 21.100000 0.756830 -6.164142 21.100000 False False False True False 0
2025-05-01 26.358999 26.358999 25.972000 26.240000 3400 0.007680 24.917400 26.011540 NaN 25.831852 25.894607 NaN 53.269508 0.218701 -0.011241 0.229943 24.917400 28.266612 21.568189 0.268825 0.804273 16.197268 28.206933 29.531413 True False False False False False 0.672351 0.988406 20160.000000 0.010959 -0.574991 28.420000 21.100000 0.702186 -7.573088 21.100000 False False True True False 0
2025-04-30 25.670000 26.080000 25.510000 26.040001 24000 -0.028721 24.920500 26.026740 NaN 25.788889 25.880510 NaN 51.915572 0.214485 -0.068727 0.283212 24.920500 28.274714 21.566287 0.269193 0.836371 17.266755 26.645057 30.582415 True False False False False False 0.671942 0.985507 20510.000000 0.436986 -0.457139 28.420000 21.100000 0.674863 -8.277557 21.100000 False False False False True 0
2025-04-29 27.040001 27.040001 26.790001 26.809999 4600 0.000000 24.936500 26.058540 NaN 25.762457 25.874000 NaN 57.914334 0.226347 -0.139530 0.365877 24.936500 28.314887 21.558113 0.270959 0.800707 18.065722 29.972331 22.106066 True False False False False False 0.665876 0.962319 20080.000000 0.021918 -0.568126 28.420000 21.100000 0.780055 -5.565340 21.100000 False False False False False 0
2025-04-28 26.799999 27.025999 26.655001 26.809999 7500 -0.004456 24.891000 26.074340 NaN 25.652189 25.835796 NaN 57.914334 0.159795 -0.230999 0.390794 24.891000 28.190831 21.591169 0.265143 0.843069 18.293496 30.528187 22.610251 True False False False False False 0.671916 0.982609 20765.000000 0.083562 -0.551535 28.420000 21.100000 0.780055 -5.565340 21.100000 False False False False False 0
2025-04-25 26.730000 26.959999 26.730000 26.930000 6100 -0.008468 24.876500 26.092540 NaN 25.530314 25.796032 NaN 58.827756 0.072526 -0.328697 0.401223 24.876500 28.144873 21.608127 0.262768 0.879382 18.554489 31.518778 22.687960 True False False False False False 0.678974 0.997101 20855.000000 0.052055 -0.559545 28.420000 21.100000 0.796448 -5.142653 21.100000 False False False False True 0
2025-04-24 26.490000 27.180000 26.490000 27.160000 22400 0.035851 24.893000 26.094740 NaN 25.382979 25.749748 NaN 60.526744 -0.052134 -0.429003 0.376869 24.893000 28.205705 21.580295 0.266156 0.913950 18.728604 32.659325 23.508952 True False False False False False 0.679789 1.000000 21310.000000 0.413699 -0.466293 28.420000 21.100000 0.827869 -4.332510 21.100000 False False False True False 0
2025-04-23 26.260000 26.565001 26.120001 26.219999 17800 0.017462 24.915350 26.087940 NaN 25.195924 25.692187 NaN 55.667774 -0.233905 -0.523221 0.289316 24.915350 28.294303 21.536398 0.271235 0.910408 18.916112 30.112491 25.415561 True False True False False False 0.672389 0.991304 20885.000000 0.356164 -0.492609 28.420000 21.100000 0.699453 -7.643537 21.100000 False False False True False 1
2025-04-22 25.695999 26.010000 25.624001 25.770000 8700 0.020109 25.021350 26.111740 NaN 25.088127 25.670643 NaN 53.101526 -0.366800 -0.595550 0.228750 25.021350 28.678890 21.363810 0.292354 0.919285 19.720531 27.472009 27.106020 False False False False False False 0.672726 0.994203 20525.000000 0.134247 -0.544670 28.420000 21.100000 0.637978 -9.228598 21.100000 False False False True False 0
2025-04-21 25.309999 25.500000 25.000000 25.261999 10100 -0.000317 25.124350 26.137340 NaN 25.016350 25.666588 NaN 50.071871 -0.485268 -0.652737 0.167469 25.124350 28.971527 21.277173 0.306251 0.932461 21.185912 24.960389 28.778348 False False False False False False 0.668784 0.971014 20970.000000 0.180822 -0.536661 28.420000 21.100000 0.568579 -11.017965 21.100000 False False False False False 0
2025-04-17 25.219999 25.389999 24.955000 25.270000 15100 0.013232 25.241750 26.167100 NaN 24.990493 25.683102 NaN 50.119225 -0.577695 -0.694604 0.116909 25.241750 29.238942 21.244559 0.316713 0.965727 22.269085 25.078266 29.924290 False False False False False False 0.671324 0.979710 21615.000000 0.290411 -0.508056 28.420000 21.100000 0.569672 -10.989782 21.100000 False False False True False 0
2025-04-16 25.170000 25.240000 24.816000 24.940001 21400 0.003218 25.388250 26.188300 NaN 24.961071 25.699963 NaN 48.244753 -0.688077 -0.723832 0.035754 25.388250 29.588462 21.188038 0.330878 1.005399 23.304357 24.794100 30.954381 False False False False False False 0.668196 0.968116 22065.000000 0.405479 -0.472014 28.420000 21.100000 0.524590 -12.152162 21.100000 False False False True False 0
2025-04-15 24.840000 24.980000 24.790001 24.860001 5000 0.000805 25.560750 26.212900 NaN 24.963289 25.730982 NaN 47.803202 -0.785357 -0.732770 -0.052586 25.560750 29.952182 21.169319 0.343607 1.050122 24.246990 23.659838 31.915604 False False False False False False 0.669930 0.976812 21410.000000 0.026027 -0.565838 28.420000 21.100000 0.513661 -12.433952 21.100000 False False False False False 0
2025-04-14 24.760000 25.030001 24.590000 24.840000 16900 0.026871 25.722250 26.224400 NaN 24.974161 25.766532 NaN 47.699617 -0.889952 -0.719624 -0.170328 25.722250 30.234628 21.209873 0.350854 1.116285 24.969446 23.969553 32.333390 False False False False False False 0.669881 0.973913 22040.000000 0.331507 -0.497758 28.420000 21.100000 0.510929 -12.504401 21.100000 False False False True False 0
2025-04-11 23.725000 24.440001 23.719999 24.190001 27800 0.051282 25.884250 26.239200 NaN 24.988283 25.804350 NaN 44.367909 -1.008472 -0.677042 -0.331430 25.884250 30.489975 21.278526 0.355871 1.137538 25.747475 21.341889 34.169655 False False False False False False 0.667254 0.965217 21825.000000 0.490411 -0.435400 28.420000 21.100000 0.422131 -14.793938 21.100000 False False False True False -1
2025-04-10 23.350000 23.370001 22.655001 23.010000 10500 -0.031158 26.048250 26.280200 NaN 25.072313 25.870241 NaN 37.675109 -1.078896 -0.594184 -0.484712 26.048250 30.634527 21.461973 0.352137 1.115041 25.950490 16.066855 37.539796 False False False False False False 0.645889 0.956522 21075.000000 0.200000 -0.534373 28.420000 21.100000 0.260929 -18.950332 21.100000 False False False False True -1
2025-04-09 21.600000 23.924000 21.459999 23.750000 59000 0.112621 26.235750 26.336800 NaN 25.289398 25.986986 NaN 40.513323 -1.032944 -0.473006 -0.559938 26.235750 30.611643 21.859857 0.333582 1.116582 24.865413 17.278593 40.370991 False False False False False False 0.647815 0.959420 20975.000000 0.594521 -0.256906 28.420000 21.100000 0.362022 -16.343781 21.100000 False False False True False -1
2025-04-08 23.000000 23.000000 21.139999 21.346001 28900 -0.033680 26.354750 26.373400 NaN 25.451440 26.078291 NaN 23.019257 -1.034614 -0.333022 -0.701592 26.354750 30.580651 22.128849 0.320694 1.004165 23.696869 13.613679 48.341420 False False False False False False 0.494496 0.814493 18435.000000 0.501370 -0.429107 28.420000 21.100000 0.033607 -24.811549 21.100000 False False False True False -1
2025-04-07 21.100000 22.971001 21.100000 22.090000 25500 -0.001356 26.580450 26.470480 NaN 25.883592 26.271446 NaN 25.144282 -0.776925 -0.157624 -0.619302 26.580450 30.142180 23.018720 0.267996 0.938332 21.207930 15.451167 55.710141 False False False False False False 0.493239 0.811594 17735.000000 0.472603 -0.448558 28.420000 21.100000 0.135246 -22.190910 21.100000 False False False False True -1
2025-04-04 23.120001 23.120001 21.712000 22.120001 64100 -0.104091 26.748450 26.564300 NaN 26.282917 26.442117 NaN 25.231496 -0.512473 -0.002798 -0.509675 26.748450 29.714218 23.782682 0.221752 0.866588 18.487444 18.016331 59.528608 False False False False False False 0.504666 0.837681 17115.000000 0.613699 -0.227729 28.420000 21.712000 0.060823 -22.085237 21.712000 False False False False True -1
2025-04-03 25.000000 25.400000 24.634001 24.690001 24400 -0.061288 26.965450 26.656700 NaN 26.721119 26.618530 NaN 34.845801 -0.170536 0.124621 -0.295157 26.965450 29.048610 24.882290 0.154506 0.704172 15.791618 23.874367 46.980709 False False False False False False 0.365015 0.617391 14565.000000 0.443836 -0.454851 28.420000 24.634001 0.014791 -13.032754 24.634001 False False False False True -1
2025-04-02 26.059999 26.315001 26.014999 26.302000 10400 -0.002200 27.059950 26.695240 NaN 26.934921 26.697246 NaN 44.785094 0.006707 0.198410 -0.191703 27.059950 28.875994 25.243906 0.134224 0.630031 14.497842 28.733523 39.691677 False False False False False False 0.299487 0.460870 14315.000000 0.194521 -0.534945 28.420000 24.650000 0.438196 -7.354700 25.200001 False False False False True -1
2025-04-01 26.070000 26.372000 25.920000 26.360001 15400 0.017761 27.085850 26.710000 NaN 27.001544 26.713378 NaN 45.215998 0.068706 0.246336 -0.177630 27.085850 28.872453 25.299247 0.131921 0.651957 14.381153 29.902418 41.306355 False False False False False False 0.378943 0.649275 16550.000000 0.300000 -0.506340 28.420000 24.650000 0.453581 -7.150401 25.200001 False False False False False 0
2025-03-31 25.930000 26.030001 25.500000 25.900000 18300 -0.023379 27.025350 26.715200 NaN 27.069075 26.727802 NaN 41.038081 0.140934 0.290743 -0.149809 27.025350 28.980200 25.070500 0.144668 0.665800 14.255489 27.583321 43.557406 False False False False False False 0.375151 0.640580 16480.000000 0.358904 -0.489749 28.420000 24.650000 0.331565 -8.770693 24.650000 False False False False True -1
2025-03-28 27.150000 27.150000 26.430000 26.520000 9300 -0.027146 26.990350 26.726800 NaN 27.192136 26.761590 NaN 45.368272 0.277910 0.328195 -0.050285 26.990350 29.046958 24.933742 0.152396 0.638553 13.624818 30.970081 37.710601 False False False False True False 0.365979 0.623188 15950.000000 0.145205 -0.541238 28.420000 24.650000 0.496021 -6.586823 24.650000 False False False False False -1
2025-03-27 27.350000 27.379999 27.049999 27.260000 15200 -0.012569 26.934850 26.729200 NaN 27.262887 26.771451 NaN 51.376387 0.385572 0.340767 0.044805 26.934850 29.096463 24.773237 0.160507 0.623827 13.917936 34.137155 33.928114 True False False False False False 0.355257 0.591304 16655.000000 0.293151 -0.507484 NaN NaN NaN NaN 24.650000 False False True False False 0
2025-03-26 28.350000 28.360001 27.510000 27.607000 13900 -0.025864 26.860350 26.708400 NaN 27.263191 26.751510 NaN 54.520201 0.442033 0.329565 0.112467 26.860350 29.074080 24.646620 0.164833 0.628967 14.964922 36.460603 30.616401 True False False False False False 0.356883 0.594203 16245.000000 0.268493 -0.514921 NaN NaN NaN NaN 24.650000 False False False False False 0
2025-03-25 28.190001 28.340000 28.190001 28.340000 10600 0.018326 26.788500 26.677660 NaN 27.227000 26.716592 NaN 61.956750 0.472338 0.301449 0.170889 26.788500 28.993896 24.583104 0.164652 0.611965 15.445864 40.352432 25.345163 True False False False False False 0.341138 0.556522 16045.000000 0.202740 -0.533800 NaN NaN NaN NaN 24.650000 False False False True False 0
2025-03-24 27.930000 28.040001 27.629999 27.830000 17600 0.007968 26.673500 26.633660 NaN 27.109843 26.650330 NaN 58.280223 0.429514 0.258726 0.170788 26.673500 28.780984 24.566016 0.158021 0.619808 14.876857 39.184514 26.947740 True False False False False False 0.342039 0.562319 16370.000000 0.346575 -0.493754 NaN NaN NaN NaN 24.650000 False False False True False 0
2025-03-21 27.580000 27.709999 27.340000 27.610001 23000 -0.020922 26.600500 26.602260 NaN 27.034036 26.602180 NaN 56.600204 0.420536 0.216029 0.204507 26.600500 28.642827 24.558173 0.153556 0.634409 14.597885 37.228315 28.351230 True False False False False False 0.342359 0.565217 15860.000000 0.416438 -0.462860 NaN NaN NaN NaN 24.650000 False False False False True 0
2025-03-20 28.010000 28.391001 27.900000 28.200001 24100 -0.006692 26.544000 26.572660 NaN 26.973409 26.561045 NaN 62.908751 0.425360 0.164902 0.260457 26.544000 28.533325 24.554675 0.149889 0.617055 14.679541 41.214753 24.414410 True False False False False False 0.366181 0.626087 15165.000000 0.441096 -0.456567 NaN NaN NaN NaN 24.650000 False False False False True 0
2025-03-19 27.980000 28.420000 27.940001 28.389999 8300 0.010680 26.515000 26.530060 NaN 26.844294 26.494149 NaN 65.077741 0.365257 0.099788 0.265468 26.515000 28.422128 24.607872 0.143853 0.626752 13.839590 43.695288 25.393485 True False False False False False 0.372345 0.631884 14910.000000 0.123288 -0.546959 NaN NaN NaN NaN 24.650000 False True False False False 0
2025-03-18 28.120001 28.160000 27.889999 28.090000 17600 0.000356 26.445500 26.476360 NaN 26.681588 26.416767 NaN 63.218386 0.263885 0.033421 0.230464 26.445500 28.166470 24.724530 0.130152 0.638040 12.866461 43.090122 26.861021 True False False False False False 0.381311 0.657971 14985.000000 0.346575 -0.493754 NaN NaN NaN NaN 24.650000 False False False False False 0
2025-03-17 27.530001 28.110001 27.530001 28.080000 12600 0.022206 26.422500 26.430960 NaN 26.533334 26.348472 NaN 63.157669 0.161205 -0.024195 0.185400 26.422500 28.065471 24.779529 0.124362 0.666351 12.071525 43.854936 27.697085 True False False False False False 0.381301 0.655072 14625.000000 0.230137 -0.522359 NaN NaN NaN NaN 24.650000 False False False False False 0
2025-03-14 27.129999 27.480000 27.129999 27.469999 12800 0.026532 26.398500 26.379760 NaN 26.370527 26.277797 NaN 59.357554 0.028821 -0.070545 0.099366 26.398500 27.955706 24.841294 0.117977 0.668378 11.263030 39.840507 29.734147 True False False False False False 0.373815 0.637681 14670.000000 0.234247 -0.521214 NaN NaN NaN NaN 24.650000 False False False True False 0
2025-03-13 26.180000 26.799999 26.160000 26.760000 8500 0.024110 26.411000 26.357510 NaN 26.254793 NaN NaN 54.258324 -0.078458 -0.095386 0.016928 26.411000 28.005966 24.816035 0.120780 0.664407 11.012038 35.296067 32.208781 True False True False False False 0.372598 0.634783 14315.000000 0.127397 -0.545814 NaN NaN NaN NaN 24.650000 False False False False False 1
2025-03-12 26.049999 26.190001 25.809999 26.129999 8200 0.010441 26.425000 26.349125 NaN 26.201613 NaN NaN 48.984499 -0.141954 -0.099618 -0.042336 26.425000 28.036800 24.813200 0.121991 0.663977 11.507316 30.976317 34.704522 False False False False False False 0.363447 0.611594 14285.000000 0.116438 -0.547531 NaN NaN NaN NaN 24.650000 False False True False False 0
2025-03-11 25.820000 25.936001 25.462999 25.860001 14900 0.016110 26.459500 26.353787 NaN 26.209152 NaN NaN 46.531206 -0.156788 -0.089034 -0.067753 26.459500 28.074102 24.844899 0.122043 0.685821 11.955860 29.450430 36.181015 False False False False False False 0.367524 0.628986 14805.000000 0.287671 -0.509200 NaN NaN NaN NaN 24.650000 False False False True False 0
2025-03-10 25.950001 25.980000 25.200001 25.450001 13100 -0.038171 26.537000 26.364522 NaN 26.245904 NaN NaN 42.641827 -0.145949 -0.072096 -0.073853 26.537000 28.177647 24.896353 0.123650 0.701192 12.086686 31.017616 38.106365 False False False False True False 0.365847 0.620290 14830.000000 0.245205 -0.519498 NaN NaN NaN NaN 24.650000 False False False False True -1
2025-03-07 26.410000 26.540001 25.975000 26.459999 13100 -0.004515 26.617000 26.384844 NaN 26.329684 NaN NaN 51.153324 -0.088247 -0.053633 -0.034615 26.617000 28.192577 25.041423 0.118389 0.658207 12.227576 35.575085 34.667926 True False False False False False 0.344958 0.571014 16825.000000 0.245205 -0.519498 NaN NaN NaN NaN 24.650000 False False False False False 0
2025-03-06 26.590000 26.959999 26.566999 26.580000 19400 -0.008949 26.631500 26.383136 NaN 26.315966 NaN NaN 52.305169 -0.116151 -0.044979 -0.071172 26.631500 28.206368 25.056632 0.118271 0.662300 13.068815 38.069035 30.238540 True False False False False False 0.349059 0.579710 17205.000000 0.372603 -0.483456 NaN NaN NaN NaN 24.650000 False False False False False 0
2025-03-05 25.920000 26.820000 25.910000 26.820000 55100 0.066402 26.619000 26.378558 NaN 26.288173 NaN NaN 54.587918 -0.162295 -0.027186 -0.135109 26.619000 28.199264 25.038736 0.118732 0.683015 13.192295 38.177021 31.573656 True False True False False False 0.347694 0.576812 16485.000000 0.578082 -0.279217 NaN NaN NaN NaN 24.650000 False False False True False 1
2025-03-04 25.000000 25.500000 24.650000 25.150000 14000 -0.001984 26.586500 26.368048 NaN 26.232192 NaN NaN 36.752804 -0.243268 0.006591 -0.249859 26.586500 28.175604 24.997396 0.119542 0.607093 13.478848 29.555507 38.234945 False False False False False False 0.276324 0.342029 14245.000000 0.272603 -0.514349 NaN NaN NaN NaN 24.650000 False False False False False -1
2025-03-03 26.080000 26.240000 25.110001 25.200001 7700 -0.008264 26.600750 26.397756 NaN 26.346107 NaN NaN 37.158538 -0.173043 0.069056 -0.242099 26.600750 28.142477 25.059023 0.115916 0.588408 13.530811 32.828980 36.475818 False False False False False False 0.276882 0.344928 14280.000000 0.090411 -0.550391 NaN NaN NaN NaN 25.000000 False False False True False -1
2025-02-28 25.420000 25.450001 25.180000 25.410000 23400 -0.013970 26.619750 26.427700 NaN 26.466749 NaN NaN 38.830302 -0.085985 0.129581 -0.215566 26.619750 28.100103 25.139397 0.111222 0.546747 14.166871 26.955928 42.252786 False False False False False False 0.288689 0.414493 14275.000000 0.421918 -0.460572 NaN NaN NaN NaN 25.000000 False False False False True -1
2025-02-27 26.240000 26.240000 25.750000 25.770000 7000 -0.015285 26.661250 26.453795 NaN 26.577986 NaN NaN 41.825746 0.005002 0.183473 -0.178471 26.661250 28.047143 25.275357 0.103963 0.543420 13.556438 29.197932 37.731729 False False False False False False 0.290557 0.437681 13290.000000 0.069863 -0.554396 NaN NaN NaN NaN 25.000000 False False False False False -1
2025-02-26 26.340000 26.549999 26.090000 26.170000 9900 0.004992 26.664750 26.471789 NaN 26.663037 NaN NaN 45.442548 0.084406 0.228090 -0.143684 26.664750 28.041948 25.287552 0.103297 0.547530 13.618441 31.199098 35.562085 False False False False False False 0.286972 0.397101 13365.000000 0.168493 -0.537805 NaN NaN NaN NaN 25.000000 False False False True False 0
2025-02-25 26.389999 26.389999 25.825001 26.040001 17100 -0.012514 26.635250 26.479946 NaN 26.714936 NaN NaN 43.980655 0.143801 0.264011 -0.120211 26.635250 28.077323 25.193177 0.108283 0.550417 14.163305 31.186789 38.084817 False False False False False False 0.299199 0.457971 13690.000000 0.338356 -0.496614 NaN NaN NaN NaN 25.000000 False False False False False -1
2025-02-24 26.490000 26.490000 26.110001 26.370001 7400 -0.004154 26.643250 26.492167 NaN 26.785982 NaN NaN 46.945805 0.230754 0.294064 -0.063310 26.643250 28.073754 25.212746 0.107382 0.549295 14.486794 33.641822 37.112011 False False False False False False 0.305604 0.486957 13200.000000 0.079452 -0.552108 NaN NaN NaN NaN 25.000000 False False True False False 0
2025-02-21 27.530001 27.530001 26.480000 26.480000 9100 -0.041274 26.663800 26.495657 NaN 26.829769 NaN NaN 47.946334 0.304782 0.309892 -0.005110 26.663800 28.089814 25.237786 0.106963 0.562318 15.223886 35.381267 33.996466 False False False False True False 0.305401 0.484058 13110.000000 0.141096 -0.542382 NaN NaN NaN NaN 25.000000 False False False False False -1
2025-02-20 27.280001 27.629999 27.280001 27.620001 19000 0.022963 26.676800 26.496118 NaN 26.866587 NaN NaN 60.317443 0.383635 0.311169 0.072466 26.676800 28.100613 25.252987 0.106745 0.517881 16.241413 41.334966 27.908533 True False False False False False 0.266639 0.315942 13225.000000 0.364384 -0.485744 NaN NaN NaN NaN 25.000000 False False False True False 0
2025-02-19 27.270000 27.270000 27.000000 27.000000 9800 -0.022801 26.626650 26.462061 NaN 26.787280 NaN NaN 54.371958 0.362628 NaN NaN 26.626650 27.983106 25.270194 0.101887 0.509256 15.999201 39.840954 30.546204 True False False False False False 0.261793 0.304348 12885.000000 0.163014 -0.538377 NaN NaN NaN NaN 25.000000 False False False False True 0
2025-02-18 27.650000 27.742001 27.549999 27.629999 10400 0.001087 26.628650 26.445250 NaN 26.764889 NaN NaN 63.323925 0.393667 NaN NaN 26.628650 27.987418 25.269882 0.102053 0.499968 16.214126 43.673786 25.086148 True False False False False False 0.253226 0.281159 12740.000000 0.194521 -0.534945 NaN NaN NaN NaN 25.000000 False False False False False 0
2025-02-14 27.930000 28.030001 27.540001 27.600000 13500 -0.004329 26.578150 26.407032 NaN 26.673825 NaN NaN 63.054971 0.363414 NaN NaN 26.578150 27.857027 25.299273 0.096235 0.523658 15.381932 44.896087 25.788236 True False False False False False 0.253453 0.284058 41890.000000 0.258904 -0.517210 NaN NaN NaN NaN 25.000000 False False False False False 0
2025-02-13 27.100000 27.719999 27.045000 27.719999 5700 0.025148 26.522150 26.367267 NaN 26.576332 NaN NaN 64.820593 0.322567 NaN NaN 26.522150 27.712139 25.332162 0.089735 0.526247 14.485722 43.591221 27.620083 True False False False False False 0.254064 0.295652 41610.000000 0.042466 -0.561833 NaN NaN NaN NaN 25.000000 False False False False False 0
2025-02-12 26.700001 27.260000 26.700001 27.040001 7900 0.008203 26.468150 26.320621 NaN 26.455946 NaN NaN 58.741518 0.253523 NaN NaN 26.468150 27.526553 25.409747 0.079976 0.514420 13.874792 41.167357 30.403078 True False False False False False 0.245454 0.263768 41505.000000 0.098630 -0.549247 NaN NaN NaN NaN 25.000000 False True False False False 0
2025-02-11 26.850000 26.889999 26.670000 26.820000 18600 -0.021525 26.427150 26.294928 NaN 26.394467 NaN NaN 56.482359 0.230945 NaN NaN 26.427150 27.456910 25.397389 0.077932 0.510914 13.785151 39.088238 32.941260 True False False False False False 0.244776 0.257971 41710.000000 0.361644 -0.488033 NaN NaN NaN NaN 25.000000 False False False False True 0
2025-02-10 27.420000 27.420000 27.260000 27.410000 15400 0.013309 26.389650 26.275481 NaN 26.349674 NaN NaN 65.400088 0.221169 NaN NaN 26.389650 27.414065 25.365235 0.077638 0.493292 0.000000 43.549385 27.601280 True False False False False False 0.230681 0.202899 41275.000000 0.300000 -0.506340 NaN NaN NaN NaN 25.000000 False False True True False 0
2025-02-07 27.120001 27.434999 26.920000 27.049999 53000 0.011215 26.326150 26.231846 NaN 26.238061 NaN NaN 62.000849 0.145401 NaN NaN 26.326150 27.241322 25.410978 0.069526 0.502776 0.000000 45.986151 29.145684 True False False False False False 0.228388 0.194203 40995.000000 0.567123 -0.291231 NaN NaN NaN NaN 25.000000 False False False True False 0
2025-02-06 26.740000 26.870001 26.570000 26.750000 20700 0.015951 26.286650 26.199120 NaN 26.152594 NaN NaN 58.874400 NaN NaN NaN 26.286650 27.139517 25.433783 0.064890 0.488758 0.000000 42.101992 32.247617 True False True False False False 0.226082 0.173913 38825.000000 0.400000 -0.476019 NaN NaN NaN NaN 25.000000 False False False True False 1
2025-02-05 26.170000 26.365000 26.170000 26.330000 5000 0.006114 26.255650 NaN NaN 26.089709 NaN NaN 53.948753 NaN NaN NaN 26.255650 27.083604 25.427696 0.063069 0.484817 0.000000 37.757830 34.972203 False False False False False False 0.219761 0.156522 38010.000000 0.026027 -0.565838 NaN NaN NaN NaN 25.000000 False False False False False 0
2025-02-04 25.680000 26.190001 25.680000 26.170000 10300 0.028897 26.242650 NaN NaN 26.064415 NaN NaN 51.911340 NaN NaN NaN 26.242650 27.073685 25.411615 0.063335 0.507110 0.000000 36.242100 35.991880 False False False False False False 0.224060 0.162319 38260.000000 0.187671 -0.535517 NaN NaN NaN NaN 25.000000 False False False False False 0
2025-02-03 25.190001 25.549999 25.000000 25.434999 14700 -0.005669 26.219400 NaN NaN 26.053301 NaN NaN 40.724846 NaN NaN NaN 26.219400 27.082658 25.356141 0.065849 0.488042 0.000000 30.559637 40.206566 False False False False False False 0.200170 0.124638 38945.000000 0.282192 -0.510344 NaN NaN NaN NaN 25.000000 False False False False True 0
2025-01-31 26.030001 26.120001 25.580000 25.580000 7600 -0.025152 26.238650 NaN NaN 26.118385 NaN NaN 42.537523 NaN NaN NaN 26.238650 27.046474 25.430826 0.061575 0.480968 0.000000 33.345037 34.756611 False False False False False False 0.203734 0.127536 38620.000000 0.087671 -0.550963 NaN NaN NaN NaN 25.480000 False False False False False 0
2025-01-30 26.209999 26.379999 26.190001 26.240000 3700 0.015480 26.235650 NaN NaN 26.175057 NaN NaN 52.394298 NaN NaN NaN 26.235650 27.053618 25.417682 0.062355 0.467196 0.000000 36.898749 28.610732 False False False False False False NaN NaN 39525.000000 0.016438 -0.573275 NaN NaN NaN NaN 25.290001 False False False True False 0
2025-01-29 25.620001 25.924999 25.620001 25.840000 8500 0.010164 26.235421 NaN NaN NaN NaN NaN 45.255328 NaN NaN NaN NaN NaN NaN NaN 0.461596 0.000000 32.726188 31.131390 False False False False False False NaN NaN 41410.526316 0.127397 -0.545814 NaN NaN NaN NaN 25.290001 False False False False False 0
2025-01-28 26.139999 26.139999 25.480000 25.580000 16400 -0.023664 26.257389 NaN NaN NaN NaN NaN 39.807155 NaN NaN NaN NaN NaN NaN NaN 0.470565 0.000000 34.531013 32.848263 False False False False False False NaN NaN 43238.888889 0.316438 -0.500619 NaN NaN NaN NaN 25.290001 False False False False False 0
2025-01-27 26.559999 26.559999 25.958000 26.200001 7300 -0.021694 26.297235 NaN NaN NaN NaN NaN 51.058717 NaN NaN NaN NaN NaN NaN NaN 0.451378 0.000000 38.663068 28.834722 False False False False False False NaN NaN 44817.647059 0.076712 -0.552680 NaN NaN NaN NaN 25.290001 False False False False False 0
2025-01-24 26.990000 27.020000 26.740000 26.781000 5600 0.001533 26.303312 NaN NaN NaN NaN NaN 67.712823 NaN NaN NaN NaN NaN NaN NaN 0.422792 0.000000 44.288112 19.205769 False False False False False False NaN NaN 47162.500000 0.038356 -0.562405 NaN NaN NaN NaN 25.290001 False False False False False 0
2025-01-23 26.570000 26.740000 26.219999 26.740000 11400 0.004621 26.271467 NaN NaN NaN NaN NaN 67.007656 NaN NaN NaN NaN NaN NaN NaN 0.433776 0.000000 0.000000 0.000000 False False False False False False NaN NaN 49933.333333 0.209589 -0.529224 NaN NaN NaN NaN 25.290001 False False True False False 0
2025-01-22 27.110001 27.110001 26.617001 26.617001 12200 -0.015644 26.238000 NaN NaN NaN NaN NaN 64.870356 NaN NaN NaN NaN NaN NaN NaN 0.427143 0.000000 0.000000 0.000000 False False False False False False NaN NaN 52685.714286 0.220548 -0.524647 NaN NaN NaN NaN 25.290001 False False False False False 0
2025-01-21 27.129999 27.129999 26.969999 27.040001 6900 0.015778 26.208846 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 55800.000000 0.064384 -0.554968 NaN NaN NaN NaN 25.290001 False False False True False 0
2025-01-17 26.480000 27.010000 26.480000 26.620001 593400 0.005287 26.139583 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 59875.000000 0.972603 2.800381 NaN NaN NaN NaN 25.290001 False False False False False 0
2025-01-16 26.629999 26.629999 26.389999 26.480000 7900 -0.006006 26.095909 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 11372.727273 0.098630 -0.549247 NaN NaN NaN NaN 25.290001 False False False False False 0
2025-01-15 26.750000 26.760000 26.450001 26.639999 3600 0.016018 26.057500 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 11720.000000 0.013699 -0.573847 NaN NaN NaN NaN 25.290001 False False False True False 0
2025-01-14 26.219999 26.309999 26.094999 26.219999 12000 0.005754 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 0.216438 -0.525791 NaN NaN NaN NaN NaN False False False False False 0
2025-01-13 26.000000 26.075001 25.900000 26.070000 9900 -0.002678 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 0.168493 -0.537805 NaN NaN NaN NaN NaN False False False False False 0
2025-01-10 26.790001 26.790001 26.059999 26.139999 9800 -0.004570 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 0.163014 -0.538377 NaN NaN NaN NaN NaN False False False True False 0
2025-01-08 25.983999 26.260000 25.969999 26.260000 9600 0.004975 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 -0.539521 NaN NaN NaN NaN NaN False False False False False 0
2025-01-07 26.360001 26.430000 26.120001 26.129999 4400 0.002301 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 0.019178 -0.569270 NaN NaN NaN NaN NaN False False False True False 0
2025-01-06 26.180000 26.420000 26.049999 26.070000 10000 0.014200 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 0.175342 -0.537233 NaN NaN NaN NaN NaN False False False True False 0
2025-01-03 25.969999 25.969999 25.569000 25.705000 24000 -0.004454 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 0.436986 -0.457139 NaN NaN NaN NaN NaN False False False False False 0
2025-01-02 25.770000 25.959999 25.709000 25.820000 8200 0.011755 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 0.116438 -0.547531 NaN NaN NaN NaN NaN False False False False False 0
2024-12-31 25.290001 25.531000 25.290001 25.520000 25700 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 0.476712 -0.447414 NaN NaN NaN NaN NaN False False False False False 0
The information on this website is provided for general informational and educational purposes only and does not constitute financial, investment, legal, or tax advice. It does not take into account any individual objectives, financial situation, or needs.

All views expressed are personal, based on publicly available information, and do not represent the views of any employer or reflect any proprietary or internal analysis. This information should not be relied upon for making investment decisions.

No representation or warranty is made as to the accuracy, completeness, or timeliness of the information, and no liability is accepted for any loss arising directly or indirectly from its use.