iShares Copper and Metals Mining ETF (ICOP) - Pricing

iShares Copper and Metals Mining ETF (ICOP) Pricing Signal

As of 2026-05-22

Quant Pricing Summary

ICOP - Consolidated Report

Pricing as of: 2026-05-22

Pricing Context

Headline Snapshot

  • Observations: 251 rows
  • Last close: 52.14
  • Day change: -0.29%
  • 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): 0.46
  • Volatility percentile: 79.13%
  • Downside risk proxy triggered: False

Volume & Liquidity

  • Volume/liquidity state: Volume near normal levels
  • Latest volume: 106400.00
  • Volume percentile: 75.34%
  • Volume z-score: 0.04

Price Position vs 52-Week Range

  • 52-week position state: Mid-range within 52-week band
  • Position within 52-week range: 0.76
  • Drawdown from 52-week high: -9.01%

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: 0

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/E21.70

Analyst Data

Calendar

  • Last dividend date: 2025-12-30

Price Stats

Multi-horizon Returns

HorizonReturn
1W0.50%
1M1.02%
3M-4.91%
6M40.22%
12Mn/a

Drawdown & Volatility

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

Actions

  • Last dividend amount: 0.03

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
2026-05-22 52.180000 52.430000 51.509998 52.139999 106400 -0.002869 51.731200 50.058840 43.998000 52.027083 51.142655 44.866178 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 0.791304 123785.000000 0.753425 0.042375 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 51.101947 44.793074 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 0.788406 128835.000000 0.723288 -0.018657 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 51.053455 44.717729 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 0.797101 130670.000000 0.728767 -0.010101 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 51.036453 44.649866 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 0.805797 149425.000000 0.756164 0.058916 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 51.080798 44.596599 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 0.831884 152395.000000 0.854795 0.584249 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 51.073484 44.529630 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 0.828986 145955.000000 0.832877 0.479297 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 51.040565 44.455757 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 0.753623 141420.000000 0.797260 0.219767 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 50.859363 44.344960 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 0.742029 138750.000000 0.865753 0.683498 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 50.620562 44.220689 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 0.733333 132440.000000 0.768493 0.090288 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 50.413238 44.105319 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 0.730435 131850.000000 0.915068 1.051972 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 50.234186 43.997835 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 0.727536 121475.000000 0.800000 0.241442 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 50.105378 43.903441 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 0.724638 119575.000000 0.709589 -0.069422 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 50.043556 43.825888 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 0.721739 120990.000000 0.789041 0.177558 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 49.949824 43.740319 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 0.718841 122425.000000 0.701370 -0.120758 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 49.984919 43.686553 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 0.715942 122370.000000 0.726027 -0.012953 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 50.058997 43.641493 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 0.707246 120510.000000 0.673973 -0.155552 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 50.086303 43.583719 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 0.710145 122130.000000 0.665753 -0.158974 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 50.098397 43.521345 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 0.713043 124605.000000 0.690411 -0.141292 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 50.164005 43.471398 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 0.782609 128915.000000 0.750685 0.037812 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 50.193842 43.411483 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 0.744928 134290.000000 0.683562 -0.148707 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 50.151550 43.332905 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 0.736232 138215.000000 0.860274 0.618473 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 50.092348 43.249798 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 0.800000 133335.000000 0.794521 0.190677 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 50.030321 43.165756 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 0.802899 155930.000000 0.961644 2.129447 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 49.915233 43.068427 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 0.785507 137345.000000 0.821918 0.397730 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 49.868099 42.988009 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 0.779710 142435.000000 0.679452 -0.150418 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 49.715777 42.881356 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 0.817391 152515.000000 0.715068 -0.038051 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 49.536829 42.768606 61.952307 1.089519 0.245045 0.844474 48.298700 55.437186 41.160214 0.295597 1.690578 20.025990 34.294759 27.132749 True True False False False False 0.501764 0.855072 165495.000000 0.704110 -0.084823 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 49.392618 42.665074 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 0.881159 171040.000000 0.717808 -0.036340 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 49.231010 42.557668 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 0.884058 171435.000000 0.742466 0.022981 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 49.060031 42.448499 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 0.886957 177580.000000 0.693151 -0.131595 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 48.912686 42.345770 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 0.910145 187425.000000 0.745205 0.024693 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 48.776469 42.246230 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 0.772603 0.091999 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 48.670733 42.154564 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 0.813699 0.341261 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 48.551579 42.059735 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 0.875362 198265.000000 0.698630 -0.127032 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 48.556378 41.995673 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 0.878261 215070.000000 0.641096 -0.225140 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 48.556965 41.929880 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 0.895652 228745.000000 0.747945 0.029256 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 48.558882 41.863748 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 0.775342 0.123371 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 48.537204 41.791123 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 0.904348 238295.000000 0.816438 0.350388 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 48.576396 41.732973 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 0.869565 251490.000000 0.863014 0.650985 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 48.747188 41.706249 40.155175 -2.071931 -1.782013 -0.289918 48.056500 55.163748 40.949253 0.295787 2.052756 32.153378 19.949610 42.595968 False True False False False False 0.523814 0.866667 253160.000000 0.805479 0.299052 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 48.907889 41.675056 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 0.863768 255665.000000 0.758904 0.061768 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 49.095558 41.648574 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 0.857971 259120.000000 0.969863 2.768288 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 49.199050 41.599213 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 0.823188 243025.000000 0.739726 0.009292 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 49.379828 41.567346 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 0.843478 252955.000000 0.902740 0.978391 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 49.567984 41.535158 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 0.759420 249060.000000 0.909589 0.999496 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 49.863412 41.527170 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 0.771014 243205.000000 0.934247 1.442692 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 50.096204 41.500709 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 0.756522 237155.000000 0.852055 0.547744 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 50.280947 41.459812 39.035710 -1.224031 -0.383007 -0.841024 52.306000 59.095750 45.516250 0.259616 1.974829 26.053418 22.703409 45.217287 False True False False False False 0.430136 0.739130 236835.000000 0.736986 0.008722 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 50.389149 41.397800 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 0.762319 245270.000000 0.873973 0.723996 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 50.498094 41.334260 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 0.750725 242585.000000 0.906849 0.991510 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 50.657608 41.281439 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 0.747826 248470.000000 0.876712 0.725707 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 50.737633 41.206910 43.473823 -0.307786 0.511896 -0.819682 53.431150 58.455114 48.407186 0.188054 2.137481 23.898954 27.651654 44.752908 False True False False False False 0.444290 0.765217 251560.000000 0.802740 0.271103 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 50.758679 41.116307 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 0.768116 252275.000000 0.868493 0.697758 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 50.762503 41.020340 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 0.794203 254735.000000 0.942466 1.790062 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 50.807666 40.933549 39.581955 0.342543 1.158107 -0.815564 53.853550 58.178887 49.528214 0.160633 2.157642 23.569171 26.841924 44.435827 False True False False False False 0.481151 0.814493 247380.000000 0.931507 1.334888 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 50.877775 40.851575 43.086970 0.799634 1.361998 -0.562364 53.900050 58.035365 49.764736 0.153444 2.164384 23.483447 28.816647 42.277889 False True False False True False 0.500627 0.849275 253700.000000 0.917808 1.060528 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 50.885439 40.752696 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 0.826087 275340.000000 0.791781 0.181551 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 50.779539 40.624784 48.342023 1.428732 1.576109 -0.147377 54.071050 57.993982 50.148119 0.145103 2.154067 25.196925 31.623622 37.949121 True True False False False False 0.536600 0.889855 296000.000000 0.945205 1.855657 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 50.697071 40.502420 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 0.808696 293810.000000 0.882192 0.841497 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 50.455727 40.340534 62.929433 1.765379 1.576624 0.188755 53.731050 57.780871 49.681230 0.150744 1.923568 27.171488 41.070743 24.973949 True True False False False False 0.576296 0.921739 328860.000000 0.857534 0.584820 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 50.182491 40.171595 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 0.830137 0.455910 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 49.905858 40.002867 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 0.932189 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 49.604057 39.829027 61.119159 1.415905 1.461150 -0.045245 53.431550 56.684479 50.178622 0.121761 2.010401 27.415639 39.763741 22.757220 True True False False False False 0.579242 0.933333 442050.000000 0.926027 1.142094 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 49.340957 39.666002 58.408377 1.291273 1.472461 -0.181188 53.287550 56.310963 50.264137 0.113475 2.018124 27.432126 38.580188 24.413987 True True False False False False 0.578278 0.924638 495955.000000 0.849315 0.534054 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 49.116914 39.513600 56.969810 1.237634 1.517758 -0.280124 53.153050 56.128988 50.177112 0.111976 2.076441 27.812435 36.676454 25.553573 True True False False False False 0.591121 0.947826 517605.000000 0.810959 0.331565 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 48.909441 39.365998 53.586190 1.215314 1.587789 -0.372474 52.951550 56.153783 49.749317 0.120950 2.112321 28.576944 33.910589 27.051789 True True False False False False 0.590065 0.944928 531915.000000 0.879452 0.752515 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 48.751868 39.231284 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 0.843836 0.511239 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 48.578066 39.092805 51.454700 1.398104 1.772447 -0.374343 52.724550 56.232215 49.216885 0.133056 2.189201 30.847764 32.500823 26.525692 True True False False False False 0.589782 0.942029 566700.000000 0.898630 0.970976 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 48.446151 38.964994 55.924937 1.606341 1.866033 -0.259692 52.601050 56.391362 48.810739 0.144115 2.117601 32.441993 36.184329 24.264790 True True False False False False 0.579331 0.936232 568335.000000 0.824658 0.417694 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 48.239871 38.818913 54.265776 1.676689 1.930956 -0.254267 52.425050 56.356324 48.493776 0.149977 2.135340 33.420738 38.644025 23.068363 True True False False False False 0.578450 0.927536 585345.000000 0.939726 1.662864 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 48.056192 38.679003 60.841874 1.819473 1.994523 -0.175050 52.292550 56.349069 48.236031 0.155147 2.097289 34.050094 42.371688 21.149025 True True False False False False 0.558028 0.907246 601930.000000 0.920548 1.078210 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 47.769098 38.514068 57.083238 1.735979 2.038285 -0.302306 51.980050 56.089015 47.871085 0.158098 2.117158 34.099284 40.261519 22.562131 True True False False False False 0.549149 0.898551 609020.000000 0.819178 0.352669 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 47.544939 38.365858 59.126083 1.790385 2.113862 -0.323477 51.759000 56.040584 47.477416 0.165443 2.194400 34.555142 41.832342 23.442404 True True False False False False 0.550208 0.901449 632455.000000 0.902740 0.978391 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 47.282691 38.209032 54.403004 1.761595 2.194731 -0.433136 51.437500 55.965280 46.909720 0.176050 2.190892 35.046066 37.647337 25.286086 True True False False False False 0.537295 0.892754 628220.000000 0.893151 0.951012 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 47.099944 38.072842 50.195560 1.924245 2.303015 -0.378770 51.178500 56.171568 46.185432 0.195124 2.217038 36.231011 39.957603 26.910030 True True False False False False 0.528185 0.872464 626075.000000 0.958904 2.055866 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 46.980758 37.952770 57.761617 2.281020 2.397707 -0.116687 51.021500 56.337432 45.705569 0.208380 2.176041 37.517047 43.841983 23.940727 True True False False False False 0.500640 0.852174 616980.000000 0.989041 3.529193 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 46.748136 37.804757 65.440326 2.432379 2.426879 0.005500 50.787500 56.201913 45.373087 0.213218 2.024198 38.144483 50.756186 20.306010 True True False False False False 0.476380 0.811594 603135.000000 0.967123 2.538419 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 46.414999 37.632845 57.572573 2.363134 2.425504 -0.062370 50.381000 55.716533 45.045467 0.211807 1.918367 37.782518 45.085136 23.074406 True True False False False False 0.446829 0.773913 589260.000000 0.936986 1.605825 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 46.204999 37.492874 56.161735 2.581471 2.441096 0.140374 50.050000 55.852806 44.247194 0.231880 1.964395 38.204792 47.415560 24.267108 True True False False False False 0.447388 0.776812 579000.000000 0.994521 4.839959 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 46.007243 37.356622 80.684356 2.874526 2.406003 0.468523 49.713000 56.006473 43.419527 0.253192 1.668580 38.659549 60.115651 12.234391 True True False False False False 0.284279 0.431884 537300.000000 1.000000 8.242930 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 45.596519 37.168547 78.968724 2.695632 2.288872 0.406760 49.145000 55.081415 43.208585 0.241588 1.350778 36.542591 53.149333 16.275339 True True False False False False 0.283201 0.423188 469255.000000 0.983562 3.314725 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 45.210254 36.988734 77.557583 2.530926 2.187182 0.343744 48.603500 54.251697 42.955303 0.232419 1.358530 35.267892 50.909180 17.427273 True True False False False False 0.326335 0.582609 450000.000000 0.986301 3.327844 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 44.839652 36.814852 75.321053 2.362287 2.101246 0.261041 48.183000 53.302676 43.063324 0.212510 1.356109 34.211909 54.923148 17.610130 True True False False False False 0.328093 0.585507 428430.000000 0.997260 7.291512 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 44.499638 36.650478 73.025477 2.226719 2.035986 0.190734 47.764000 52.542838 42.985162 0.200102 1.265117 32.886469 48.754666 20.328769 True True False False False False 0.328129 0.588406 365950.000000 0.975342 3.003861 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 44.187787 36.494805 67.687439 2.126169 1.988302 0.137867 47.404000 51.885520 42.922481 0.189078 1.200895 32.251029 47.370106 23.063297 True True False False False False 0.308601 0.539130 344200.000000 0.956164 1.964032 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 43.943615 36.357366 74.041328 2.167487 1.953836 0.213651 47.111000 51.597094 42.624906 0.190448 1.200195 32.077235 51.043726 19.275878 True True False False False False 0.305393 0.527536 327735.000000 0.980822 3.275368 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 43.651925 36.209299 71.503406 2.095023 1.900423 0.194600 46.707500 51.140846 42.274154 0.189834 1.152518 31.069609 45.697544 21.617380 True True False False False False 0.303422 0.521739 300290.000000 0.953425 1.956617 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 43.386698 36.069191 69.084941 2.067768 1.851773 0.215995 46.327000 50.819091 41.834909 0.193930 1.163480 30.707856 42.930945 23.060901 True True False False False False 0.302100 0.515942 282415.000000 0.928767 1.157495 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 43.143706 35.935816 73.672271 2.085378 1.797774 0.287604 45.974000 50.571875 41.376125 0.200021 1.131517 30.753857 47.539318 17.929139 True True False False False False 0.292535 0.486957 270410.000000 0.964384 2.358175 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 42.864674 35.794669 74.461383 2.012357 1.725873 0.286484 45.572500 50.102904 41.042097 0.198822 1.154711 29.640449 48.835536 18.920472 True True False False False False 0.309204 0.542029 249775.000000 0.991781 3.554861 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 42.569762 35.650997 71.207144 1.878686 1.654252 0.224434 45.212000 49.380101 41.043899 0.184380 1.142766 28.524240 48.497246 20.588883 True True False False False False 0.302486 0.518841 220040.000000 0.947945 1.887029 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 42.313834 35.518444 71.207144 1.808020 1.598143 0.209877 44.898550 48.866240 40.930861 0.176740 1.170671 27.610991 47.894570 21.644117 True True False False False False 0.313303 0.553623 204710.000000 0.978082 3.026106 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 42.047460 35.384559 67.492672 1.691525 1.545674 0.145851 44.622550 48.204340 41.040761 0.160537 1.149184 26.831111 43.372759 23.744870 True True False False False False 0.309655 0.547826 180920.000000 0.838356 0.495268 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 41.823275 35.262394 64.337945 1.650596 1.509211 0.141384 44.363750 47.810374 40.917127 0.155380 1.157583 26.645504 39.459289 25.385862 True True False False False False 0.309206 0.544928 175230.000000 0.871233 0.706313 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 41.629123 35.148649 66.202254 1.672091 1.473865 0.198226 44.111750 47.609972 40.613528 0.158607 1.145089 27.025686 42.958260 23.324182 True True False False False False 0.306169 0.536232 169830.000000 0.912329 1.018319 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 41.414801 35.030746 73.595114 1.644660 1.424309 0.220351 43.838400 47.282624 40.394175 0.157133 1.094866 26.825982 48.384916 18.415739 True True False False False False 0.295253 0.498551 165315.000000 0.950685 1.949772 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 41.146017 34.900402 70.232823 1.471690 1.369221 0.102469 43.535900 46.493278 40.578522 0.135859 1.065317 25.438473 44.316885 20.382426 True True False False False False 0.287094 0.446377 146305.000000 0.895890 0.955576 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 40.916059 34.781009 63.772353 1.353729 1.343604 0.010125 43.288400 45.930036 40.646764 0.122048 0.990341 24.549635 38.988998 23.612096 True True False False False False 0.257028 0.344928 136550.000000 0.827397 0.435376 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 40.751817 34.678909 61.087293 1.370822 1.341073 0.029749 43.128900 45.737398 40.520402 0.120963 0.983444 24.548583 36.298932 25.606735 True True False False False False 0.277517 0.397101 131440.000000 0.761644 0.082873 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 40.606585 34.582114 63.878572 1.436846 1.333636 0.103210 42.929450 45.747783 40.111117 0.131301 1.019863 25.108338 37.695227 24.027291 True True False False False False 0.273966 0.382609 127565.000000 0.835616 0.480437 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 40.439098 34.480326 61.940762 1.459490 1.307833 0.151657 42.712700 45.615466 39.809934 0.135921 1.029083 25.336351 39.932145 25.643710 True True False False False False 0.273211 0.376812 120230.000000 0.923288 1.118138 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 40.284368 34.382339 74.739075 1.516035 1.269919 0.246116 42.510700 45.523207 39.498193 0.141729 0.944397 25.609212 46.860087 16.897493 True True False False False False 0.231938 0.243478 108465.000000 0.887671 0.867165 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 40.055974 34.266785 71.072655 1.398155 1.208390 0.189766 42.191200 45.058492 39.323908 0.135919 0.915582 23.964185 42.231523 18.770014 True True False False False False 0.231837 0.240580 97660.000000 0.786301 0.163869 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 39.862749 34.161024 72.415727 1.338343 1.160948 0.177395 41.879500 44.900248 38.858752 0.144259 0.930627 22.849082 44.744849 19.143158 True True False False False False 0.229051 0.228986 92510.000000 0.846575 0.522647 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 39.655514 34.052693 70.221023 1.227262 1.116600 0.110663 41.535000 44.651069 38.418931 0.150045 0.946060 21.524183 41.538322 20.279409 True True False False False False 0.238578 0.275362 84960.000000 0.764384 0.085725 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 39.465535 33.949604 64.913079 1.131777 1.088934 0.042843 41.169500 44.597129 37.741871 0.166513 0.918910 20.534531 39.282982 22.484608 True True False False False False 0.227802 0.220290 80300.000000 0.780822 0.144475 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 39.320455 33.858444 62.610400 1.124785 1.078223 0.046562 40.839650 44.729948 36.949352 0.190516 0.914981 20.022102 35.760795 24.318191 True True False False False False 0.271794 0.365217 74875.000000 0.706849 -0.082541 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 39.189045 33.771193 61.334055 1.148374 1.066583 0.081791 40.599150 44.631371 36.566929 0.198636 0.939210 20.097192 37.518117 25.513211 True True False False False False 0.272382 0.368116 71220.000000 0.649315 -0.212021 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 39.062883 33.685677 59.713255 1.188251 1.046135 0.142116 40.350500 44.547415 36.153585 0.208023 0.952996 20.178058 36.833136 27.078316 True True False False False False 0.280322 0.414493 69380.000000 0.731507 0.004158 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 38.945042 33.602618 67.070578 1.255465 1.010606 0.244859 40.142650 44.413220 35.872079 0.212770 0.940918 20.556138 40.175599 21.932518 True True False False False False 0.277046 0.391304 65160.000000 0.783562 0.162728 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 38.784431 33.509378 65.769337 1.228303 0.949391 0.278911 39.924650 44.056920 35.792380 0.207003 0.961066 19.877910 42.359014 23.124480 True True False False False False 0.279511 0.408696 59590.000000 0.778082 0.138201 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 38.629877 33.418307 72.190116 1.207229 0.879663 0.327565 39.732600 43.709147 35.756053 0.200165 0.912302 19.147510 48.055721 24.252938 True True False False False False 0.290188 0.481159 54605.000000 0.808219 0.312171 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 38.438444 33.318792 68.551314 1.086509 0.797772 0.288737 39.555600 43.176950 35.934250 0.183102 0.892940 18.088219 43.846369 26.684874 True True False False False False 0.285857 0.440580 48890.000000 0.676712 -0.153841 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 38.278217 33.227886 64.872676 1.013962 0.725588 0.288374 39.395150 42.781279 36.009020 0.171906 0.889320 17.607946 40.318659 28.854529 True True False False False False 0.280346 0.417391 46155.000000 0.768493 0.090288 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 38.145083 33.144347 64.274589 0.990515 0.653494 0.337020 39.276650 42.516984 36.036316 0.165001 0.893114 17.687551 43.235649 26.377280 True True False False False False 0.296263 0.501449 41765.000000 0.841096 0.503253 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 38.011699 33.061245 68.879120 0.959111 0.569239 0.389872 39.106000 42.235928 35.976072 0.160074 0.907585 17.185263 45.819110 23.207064 True True False False False False 0.289530 0.475362 33240.000000 0.646575 -0.218866 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 37.850952 32.971911 68.409530 0.850401 0.471771 0.378630 38.896000 41.789117 36.002882 0.148762 0.917399 15.987310 43.114038 24.724857 True True False False False False 0.289382 0.472464 31385.000000 0.671233 -0.157263 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 37.688542 32.882885 68.111654 0.711496 0.377114 0.334383 38.680500 41.296101 36.064899 0.135241 0.949506 15.131938 43.807266 25.726384 True True False False False False 0.300324 0.513043 28835.000000 0.687671 -0.147566 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 37.522768 32.793768 62.199821 0.532000 0.293518 0.238482 38.415500 40.796913 36.034087 0.123982 0.908776 14.295698 39.134106 28.947057 True True False False False False 0.319748 0.565217 27060.000000 0.567123 -0.359183 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 37.408554 32.718117 62.607105 0.440658 0.233897 0.206760 38.294200 40.516872 36.071528 0.116084 0.921528 14.244359 41.561232 26.543645 True True False False False False 0.328512 0.594203 27330.000000 0.569863 -0.356331 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 37.287475 32.641164 61.811626 0.312164 0.182207 0.129956 38.206450 40.222573 36.190326 0.105538 0.941646 13.643873 39.064017 27.974757 True True False False False False 0.328938 0.597101 26120.000000 0.643836 -0.223999 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 37.169004 32.565296 58.726694 0.162454 0.149718 0.012736 38.133800 39.953977 36.313623 0.095463 0.954080 13.420974 35.876880 29.734025 True True False False False False 0.325892 0.579710 24020.000000 0.561644 -0.365457 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 37.074270 32.495701 54.136295 0.040281 0.146534 -0.106254 38.113800 39.881977 36.345622 0.092784 0.949471 13.733161 31.208635 32.176706 True True False False False False 0.321639 0.568116 24825.000000 0.487671 -0.423637 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 37.013791 32.434793 51.418142 -0.021145 0.173098 -0.194243 38.104000 39.864421 36.343579 0.092401 0.977892 14.672075 28.070084 33.644742 True True True False False False 0.321728 0.571014 24845.000000 0.580822 -0.338648 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 36.971497 32.378359 45.154954 -0.047719 0.221658 -0.269378 38.094000 39.857803 36.330196 0.092603 0.971576 15.105855 22.587668 36.468335 False True False False False False 0.305251 0.524638 24295.000000 0.430137 -0.445882 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 36.970334 32.331911 41.292943 0.025966 0.289003 -0.263037 38.138350 39.833147 36.443553 0.088876 0.970928 14.459825 24.341416 36.923017 False True False False True False 0.299545 0.510145 24820.000000 0.332877 -0.474402 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 36.992674 32.290794 48.472286 0.178386 0.354762 -0.176376 38.205500 39.719945 36.691054 0.079279 0.901768 13.992384 28.224250 32.832438 True True True False False False 0.279208 0.402899 26400.000000 0.234247 -0.499500 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 36.962579 32.236129 45.631511 0.237258 0.398856 -0.161598 38.179250 39.743145 36.615355 0.081924 0.909366 14.488153 27.003102 35.062606 False True False False True False 0.277405 0.394203 28195.000000 0.495890 -0.421926 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 36.948521 32.185165 48.483172 0.352019 0.439255 -0.087236 38.185100 39.736727 36.633472 0.081269 0.931394 14.603747 28.392497 32.737228 True True False False False False 0.314233 0.556522 30510.000000 0.320548 -0.477254 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 36.914052 32.128805 53.091835 0.443892 0.461065 -0.017173 38.252950 39.848127 36.657772 0.083402 0.937655 15.180389 30.372370 35.020069 True True False False False False 0.323291 0.573913 31260.000000 0.339726 -0.472691 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 36.848503 32.064572 54.480910 0.480676 0.465358 0.015318 38.231350 39.823174 36.639526 0.083273 0.917705 15.801389 33.419744 30.151652 True True False False False False 0.341605 0.605797 34925.000000 0.457534 -0.430482 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 36.771708 31.997583 62.014032 0.499253 0.461528 0.037725 38.261100 39.910296 36.611904 0.086207 0.885990 16.621432 37.278818 27.295378 True True False False False False 0.328421 0.591304 36900.000000 0.575342 -0.339789 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 36.648920 31.919367 58.870715 0.408793 0.452097 -0.043304 38.233100 39.794894 36.671307 0.081699 0.894528 16.710741 33.485771 29.114469 True True False False False False 0.325449 0.576812 37165.000000 0.369863 -0.465846 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 36.546631 31.846647 58.979477 0.351023 0.462923 -0.111900 38.217850 39.748994 36.686706 0.080127 0.932568 17.459038 34.590608 29.745130 True True False False False False 0.329072 0.600000 39180.000000 0.523288 -0.410518 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 36.439555 31.773046 52.642349 0.270655 0.490898 -0.220242 38.228350 39.788082 36.668619 0.081601 0.907304 18.222691 27.597672 32.925189 True True False False False False 0.357980 0.643478 40495.000000 0.352055 -0.469269 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 36.375863 31.710464 51.144831 0.283267 0.545958 -0.262692 38.202850 39.793059 36.612641 0.083251 0.937097 18.947322 28.775681 32.853042 True True False False False False 0.376669 0.692754 43305.000000 0.457534 -0.430482 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 36.319776 31.649765 49.788431 0.320698 0.611631 -0.290933 38.255350 39.851609 36.659091 0.083453 0.971489 19.895884 26.170661 34.127685 True True False False False False 0.375935 0.689855 45935.000000 0.421918 -0.448164 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 36.270787 31.590767 42.945552 0.387227 0.684365 -0.297138 38.328850 39.918262 36.739439 0.082936 0.962373 20.411253 23.894720 37.101040 True True False False False False 0.381002 0.698551 48145.000000 0.572603 -0.350056 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 36.263473 31.541931 51.797608 0.575456 0.758649 -0.183193 38.391850 39.763321 37.020379 0.071446 0.919094 20.315872 26.944505 32.295235 True True False False False False 0.358513 0.646377 48935.000000 0.583562 -0.328381 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 36.196880 31.478081 57.300193 0.660206 0.804447 -0.144241 38.401100 39.761493 37.040708 0.070852 0.904408 21.183836 29.488320 28.386828 True True False False False False 0.352369 0.631884 49680.000000 0.249315 -0.494366 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 36.097977 31.406303 58.227127 0.684957 0.840508 -0.155550 38.381950 39.740260 37.023641 0.070779 0.942517 22.666961 30.472651 29.334391 True True False False False False 0.354014 0.634783 51835.000000 0.379452 -0.463565 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 35.990262 31.332627 60.991286 0.694673 0.879395 -0.184722 38.335100 39.705774 36.964427 0.071510 0.939633 24.264171 32.917401 24.933953 True True False False False False 0.352004 0.628986 52050.000000 0.605479 -0.273623 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 35.863742 31.254664 57.078610 0.661028 0.925576 -0.264548 38.270400 39.614332 36.926469 0.070233 0.916528 25.069113 26.691376 27.528865 True True False False False False 0.346674 0.620290 52430.000000 0.498630 -0.421356 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 35.761854 31.183253 54.091360 0.682797 0.991713 -0.308916 38.233500 39.605792 36.861209 0.071785 0.922415 26.878690 26.309496 29.457269 True True False False False False 0.344557 0.614493 53150.000000 0.536986 -0.401392 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 35.676623 31.116251 54.346185 0.752578 1.068942 -0.316364 38.208601 39.625180 36.792021 0.074150 0.944139 28.512087 26.459238 30.993274 True True False False False False 0.362113 0.652174 55100.000000 0.553425 -0.385991 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 35.586404 31.048203 53.683625 0.826929 1.148033 -0.321104 38.121751 39.796088 36.447413 0.087842 0.976073 30.098263 27.562317 30.559451 True True False False False False 0.363654 0.660870 55285.000000 0.600000 -0.294158 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 35.497441 30.980688 50.596998 0.922121 1.228309 -0.306188 38.019051 39.993205 36.044897 0.103851 0.969233 32.016849 24.257080 33.142443 True True False False False False 0.361013 0.649275 54395.000000 0.597260 -0.294728 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 35.427744 30.918132 51.849531 1.087327 1.304856 -0.217529 37.939451 40.152417 35.726484 0.116658 0.984174 33.288926 25.726432 31.429586 True True False False False False 0.362211 0.655072 53300.000000 0.668493 -0.157833 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 35.346264 30.852746 63.321315 1.260077 1.359238 -0.099161 37.822451 40.356232 35.288669 0.133983 0.914572 35.082057 29.813862 26.145102 True True False False False False 0.319438 0.562319 50755.000000 0.550685 -0.391695 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 35.191010 30.769357 58.013798 1.286501 1.384029 -0.097527 37.623601 40.327916 34.919285 0.143756 0.903231 37.276356 30.296073 28.509784 True True False False False False 0.310849 0.550725 51390.000000 0.712329 -0.054592 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 29.159005 37.494387 35.072765 30.695802 68.778164 1.409647 1.408410 0.001237 37.452950 40.434989 34.470912 0.159242 0.854634 39.910106 34.481804 21.359861 True True False False False False 0.283134 0.420290 47620.000000 0.652055 -0.205176 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 29.091580 37.301691 34.899205 30.609077 68.314773 1.420373 1.408101 0.012271 37.192750 40.377276 34.008225 0.171244 0.875913 41.172539 34.475724 22.444090 True True False False False False 0.287507 0.449275 45290.000000 0.594521 -0.309558 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 29.026680 37.099763 34.722846 30.522535 66.697441 1.424093 1.405033 0.019060 36.951050 40.216191 33.685910 0.176728 0.895599 42.713668 33.649023 23.639286 True True False False False False 0.293796 0.495652 43675.000000 0.630137 -0.235977 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 28.962930 36.915528 34.554390 30.438842 71.555632 1.445801 1.400268 0.045533 36.747150 40.021795 33.472506 0.178226 0.852491 44.655291 38.069827 18.199927 True True False False False False 0.288271 0.455072 42110.000000 0.610959 -0.260504 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 28.896720 36.656110 34.357427 30.348981 62.514366 1.398514 1.388885 0.009629 36.525600 39.654058 33.397143 0.171302 0.765759 45.374016 39.915986 21.819849 True True False False False False 0.242285 0.284058 40400.000000 0.683562 -0.148707 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 28.839170 36.568332 34.229567 30.277212 78.592620 1.510254 1.386478 0.123776 36.372150 39.595954 33.148347 0.177268 0.705433 46.609540 46.662516 13.403931 True True False False False False 0.199287 0.142029 38030.000000 0.695890 -0.130455 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 28.772470 36.333419 34.043018 30.191556 81.412658 1.497525 1.355534 0.141991 36.151151 39.283624 33.018677 0.173299 0.656620 45.935684 44.849958 15.508095 True True False False False False 0.205240 0.159420 35625.000000 0.660274 -0.196050 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 28.705270 36.053779 33.841101 30.103129 76.033012 1.440150 1.320036 0.120114 35.878650 38.922853 32.834448 0.169694 0.606360 45.729737 43.169487 18.085345 True True False False False False 0.181564 0.086957 33390.000000 0.613699 -0.259934 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 28.650170 35.879440 33.683186 30.026678 82.437279 1.476299 1.290008 0.186291 35.657651 38.778750 32.536551 0.175059 0.593003 46.097373 47.537366 14.246541 True True False False False False 0.173277 0.057971 32065.000000 0.627397 -0.243393 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 28.596620 35.647802 33.503724 29.945740 85.267056 1.463292 1.243435 0.219857 35.416650 38.496443 32.336857 0.173918 0.602234 45.498503 50.409386 13.983273 True True False False False False 0.168774 0.046377 31395.000000 0.624658 -0.248526 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 28.544535 35.375255 33.310530 29.862411 83.832653 1.409421 1.188471 0.220950 35.158950 38.111542 32.206359 0.167957 0.600867 44.646947 50.121834 15.093158 True True False False False False 0.169097 0.049275 29105.000000 0.438356 -0.439038 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 28.496585 35.120019 33.127286 29.782636 83.819271 1.364655 1.133233 0.231422 34.902700 37.782651 32.022749 0.165027 0.571319 43.949588 56.769080 11.170589 True True False False False False 0.177983 0.063768 28415.000000 0.635616 -0.230274 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 28.452555 34.838337 32.936726 29.702100 83.259238 1.288076 1.075378 0.212698 34.663200 37.329646 31.996755 0.153849 0.577189 42.167544 55.769639 11.907506 True True False False False False 0.180748 0.078261 26470.000000 0.578082 -0.339219 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 28.409095 34.545319 32.745490 29.622503 82.380541 1.189313 1.022204 0.167110 34.405800 36.865990 31.945611 0.143010 0.584742 40.425752 56.929068 12.657830 True True False False False False 0.181480 0.084058 25510.000000 0.663014 -0.178938 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 28.368885 34.249879 32.557469 29.544820 77.498080 1.073448 0.980426 0.093022 34.157450 36.368000 31.946900 0.129433 0.525877 38.641573 48.496851 15.157400 True True False False False False 0.155088 0.020290 22855.000000 0.564384 -0.364887 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 28.329335 34.049866 32.410836 29.478436 75.169942 1.032334 0.957170 0.075163 33.955150 36.139665 31.770635 0.128671 0.532098 37.585090 45.906384 16.132501 True True False False False False 0.153623 0.017391 21620.000000 0.547945 -0.395688 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 28.292236 33.874904 32.276094 NaN 74.618765 1.009438 0.938380 0.071058 33.769500 35.956334 31.582666 0.129515 0.532259 36.784536 49.422647 15.055846 True True False False False False 0.157526 0.023188 20690.000000 0.501370 -0.419644 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 28.255263 33.691947 32.139894 NaN 71.477345 0.975611 0.920615 0.054996 33.596500 35.719103 31.473897 0.126359 0.501972 35.514144 46.628338 17.192297 True True False False False False 0.153452 0.014493 19850.000000 0.421918 -0.448164 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 28.220599 33.545415 32.019726 NaN 72.886683 0.972108 0.906866 0.065241 33.439800 35.562743 31.316858 0.126971 0.512123 34.698072 46.966698 18.147766 True True False False False False 0.151928 0.011594 19665.000000 0.591781 -0.319255 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 28.185128 33.374090 31.891021 NaN 69.791963 0.944434 0.890556 0.053878 33.277550 35.341017 31.214083 0.124016 0.509594 33.962625 43.433989 19.640744 True True False False False False 0.170882 0.052174 17810.000000 0.297260 -0.484669 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 28.151846 33.237153 31.777389 NaN 65.754193 0.946080 0.877086 0.068994 33.095050 35.274246 30.915854 0.131693 0.501948 33.673419 41.204422 21.473794 True True False False False False 0.167754 0.043478 17270.000000 0.343836 -0.470980 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 28.121077 33.144116 31.681732 NaN 69.904499 0.990828 0.859838 0.130991 32.923250 35.285873 30.560627 0.143523 0.503251 33.842202 44.259047 16.966941 True True False False False False 0.164379 0.031884 19175.000000 0.252055 -0.493796 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 28.088617 33.013391 31.571354 NaN 76.429273 1.006549 0.827090 0.179459 32.743950 35.178515 30.309385 0.148703 0.503501 33.016524 47.639915 12.992213 True True False False False False 0.163238 0.028986 18820.000000 0.515068 -0.414511 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 28.053807 32.828275 31.440715 NaN 79.592581 0.972671 0.782225 0.190446 32.561200 34.906474 30.215926 0.144053 0.517232 31.160554 49.942557 13.620183 True True False False False False 0.171126 0.055072 17825.000000 0.394521 -0.455579 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 28.017707 32.605040 31.297520 NaN 76.950031 0.897261 0.734614 0.162648 32.389200 34.501800 30.276600 0.130451 0.513711 29.161818 48.357969 14.768420 True True False False False False 0.167378 0.040580 17270.000000 0.505479 -0.419074 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 27.984005 32.413887 31.170031 NaN 76.732787 0.841720 0.693952 0.147768 32.232150 34.177617 30.286683 0.120716 0.530458 27.311958 47.301418 15.402338 True True False False False False 0.178600 0.066667 16435.000000 0.528767 -0.404814 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 27.950164 32.206927 31.039011 NaN 71.649480 0.762760 0.657010 0.105750 32.098350 33.785468 30.411232 0.105122 0.506647 25.499595 41.703976 17.366680 True True False False False False 0.165089 0.034783 15515.000000 0.412329 -0.451016 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 27.920431 32.066604 30.936930 NaN 69.827743 0.736411 0.630572 0.105839 31.986400 33.569978 30.402822 0.099016 0.520697 24.291847 43.700114 18.197927 True True False False False False 0.178963 0.069565 15760.000000 0.520548 -0.411088 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 27.891717 31.937825 30.840886 NaN 69.610128 0.717524 0.604113 0.113412 31.850700 33.429317 30.272083 0.099126 0.516828 22.991196 41.743306 19.744492 True True False False False False 0.187527 0.101449 15210.000000 0.589041 -0.319825 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 27.862855 31.798649 30.742147 NaN 68.360039 0.686035 0.575760 0.110275 31.735200 33.219686 30.250714 0.093555 0.513584 22.007632 45.238268 20.888353 True True False False False False 0.196118 0.130435 14365.000000 0.169863 -0.509767 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 27.834638 31.663454 30.646602 NaN 65.305231 0.653886 0.548191 0.105695 31.597800 33.066467 30.129133 0.092960 0.496552 20.867975 40.784516 23.266748 True True False False False False 0.203847 0.153623 14385.000000 0.124658 -0.517752 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 27.808332 31.556976 30.563810 NaN 70.427649 0.644884 0.521767 0.123117 31.447900 33.051934 29.843866 0.102012 0.494286 20.369389 44.123081 22.836942 True True False False False False 0.196625 0.136232 14630.000000 0.408219 -0.452157 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 27.779929 31.404447 30.464129 NaN 66.506778 0.590311 0.490988 0.099323 31.276500 32.910264 29.642736 0.104472 0.484155 19.490932 38.819840 25.108293 True True False False False False 0.193116 0.115942 14495.000000 0.416438 -0.448734 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 27.754137 31.291862 30.382094 NaN 65.802430 0.566238 0.466157 0.100081 31.118650 32.865259 29.372040 0.112255 0.472936 19.340359 42.797700 24.590804 True True False False False False 0.193241 0.118841 14120.000000 0.301370 -0.481817 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 27.728552 31.176795 30.300342 NaN 63.555506 0.536337 0.441137 0.095200 30.952750 32.813309 29.092191 0.120219 0.483162 18.749786 41.771020 25.921920 True True False False False False 0.194851 0.124638 14280.000000 0.204110 -0.505774 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 27.704244 31.079195 30.226724 NaN 62.705270 0.518982 0.417337 0.101645 30.804800 32.744552 28.865048 0.125938 0.505020 18.391060 40.280209 26.707638 True True False False False False 0.194852 0.127536 16165.000000 0.224658 -0.501781 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 27.680251 30.982373 30.154386 NaN 64.762966 0.499973 0.391925 0.108048 30.657350 32.658928 28.655772 0.130577 0.509791 18.247200 42.972740 26.380411 True True False False False False 0.243338 0.292754 17700.000000 0.145205 -0.515471 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 27.655124 30.859149 30.072810 NaN 63.288376 0.452759 0.364913 0.087845 30.559450 32.447130 28.671769 0.123542 0.523621 17.810492 45.056014 26.190241 True True False False False False 0.243078 0.289855 18240.000000 0.352055 -0.469269 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 27.630859 30.744323 29.996190 NaN 63.133109 0.406579 0.342952 0.063627 30.466850 32.251479 28.682221 0.117152 0.546053 17.143632 44.133732 27.046193 True True False False False False 0.252697 0.321739 18630.000000 0.049315 -0.530871 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 27.606443 30.619725 29.917341 NaN 56.048755 0.343964 0.327045 0.016918 30.401200 32.058022 28.744378 0.108997 0.513827 16.615748 36.736604 30.953464 True True False False False False 0.236094 0.260870 19420.000000 0.008219 -0.546272 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 27.586909 30.577065 29.872130 NaN 52.883228 0.350982 0.322816 0.028166 30.396550 32.046852 28.746248 0.108585 0.523736 17.236686 35.729593 32.703771 True True False False False False 0.236165 0.263768 19600.000000 0.616438 -0.253660 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 27.569103 30.565703 29.838952 NaN 54.107176 0.389453 0.315774 0.073679 30.427400 32.120627 28.734173 0.111296 0.543255 18.222465 37.095578 30.994708 True True False False False False 0.237430 0.269565 18100.000000 0.034247 -0.534294 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 27.550428 30.541040 29.799725 NaN 57.514402 0.421182 0.297354 0.123828 30.441700 32.152017 28.731383 0.112367 0.553043 18.934965 39.241991 29.853299 True True False False False False 0.253709 0.333333 18515.000000 0.060274 -0.528019 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 27.529692 30.480413 29.745959 NaN 61.997306 0.423278 0.266397 0.156880 30.397800 32.081393 28.714207 0.110771 0.557201 19.346267 41.945309 25.145262 True True False False False False 0.253889 0.336232 18925.000000 0.113699 -0.518893 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 27.506421 30.372141 29.673998 NaN 60.319569 0.379882 0.227177 0.152705 30.308600 31.935326 28.681874 0.107344 0.573139 18.908222 39.620840 26.326450 True True False False False False 0.253483 0.330435 19180.000000 0.150685 -0.514330 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 27.484224 30.276576 29.608447 NaN 65.274015 0.342285 0.189001 0.153284 30.224100 31.815398 28.632802 0.105300 0.569227 18.812000 42.961867 21.789623 True True False False False False 0.247051 0.313043 19315.000000 0.169863 -0.509767 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 27.459254 30.126321 29.522914 NaN 62.559899 0.246148 0.150680 0.095468 30.120200 31.577105 28.663295 0.096739 0.566937 17.743870 38.719654 23.560539 True True False False False False 0.244933 0.304348 19670.000000 0.490411 -0.423067 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 27.436387 30.002671 29.450339 NaN 56.937497 0.160894 0.126813 0.034081 30.036650 31.401879 28.671420 0.090904 0.552547 17.236461 36.936945 26.033651 True True False False False False 0.238651 0.278261 23435.000000 0.336986 -0.473832 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 27.417587 29.942320 29.404394 NaN 61.350698 0.123557 0.118293 0.005264 30.009350 31.351996 28.666703 0.089482 0.563512 17.230427 39.004218 27.490693 True True False False False False 0.235464 0.257971 23610.000000 0.512329 -0.416222 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 27.396307 29.836249 29.341308 NaN 56.162447 0.036024 0.116977 -0.080953 29.972850 31.249282 28.696417 0.085173 0.547244 17.223930 33.694857 30.485467 True True False False False False 0.227244 0.214493 23000.000000 0.191781 -0.507485 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 27.378497 29.783749 29.300749 NaN 49.416329 -0.013605 0.137215 -0.150820 29.980350 31.266928 28.693771 0.085828 0.531416 18.164187 28.827201 33.808309 True True False False False False 0.221693 0.185507 23000.000000 0.269863 -0.489803 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 27.364482 29.794985 29.285392 NaN 48.304888 -0.009756 0.174920 -0.184676 29.994950 31.274033 28.715867 0.085287 0.552141 18.949699 27.928993 35.042360 True True True False False False 0.226937 0.208696 24035.000000 0.361644 -0.467557 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 27.350902 29.817826 29.273448 NaN 45.366200 0.005379 0.221089 -0.215710 30.037550 31.315000 28.760100 0.085057 0.565151 19.538430 24.607468 36.869137 False True False False False False 0.226965 0.211594 26070.000000 0.258904 -0.491514 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 27.338765 29.870545 29.271671 NaN 42.456730 0.051193 0.275016 -0.223824 30.079700 31.314176 28.845223 0.082080 0.586932 19.507136 22.908832 38.231783 False True False False False False 0.233774 0.246377 27125.000000 0.379452 -0.463565 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 27.328031 29.955128 29.280025 NaN 43.122045 0.134378 0.330972 -0.196595 30.166850 31.347996 28.985704 0.078308 0.612850 19.079852 23.627694 39.431467 False True False False False False 0.234244 0.252174 26525.000000 0.602740 -0.290735 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 27.316675 30.040405 29.285536 NaN 42.095838 0.230655 0.380121 -0.149466 30.261100 31.401164 29.121036 0.075348 0.611531 18.619701 25.500098 42.556260 False True False False True False 0.262588 0.350725 24980.000000 0.586301 -0.326670 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 27.305774 30.144658 29.295150 NaN 52.746493 0.359859 0.417488 -0.057629 30.312600 31.313771 29.311429 0.066056 0.528956 18.124154 31.748636 31.316027 True True False False False False 0.227707 0.217391 23560.000000 0.400000 -0.453868 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 27.287487 30.139359 29.258421 NaN 51.786907 0.402953 0.431895 -0.028942 30.297850 31.314095 29.281605 0.067084 0.549645 19.465552 32.903878 32.455528 True True False False False False 0.229318 0.231884 23820.000000 0.478082 -0.424778 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 27.269586 30.143713 29.224153 NaN 57.573255 0.461972 0.439130 0.022842 30.274950 31.328146 29.221754 0.069575 0.529233 20.910135 36.801632 27.070562 True True False False False False 0.225135 0.200000 35015.000000 0.435616 -0.440749 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 27.248141 30.094103 29.167383 NaN 61.484677 0.477943 0.433420 0.044523 30.244200 31.291784 29.196616 0.069275 0.531713 21.346666 39.447710 22.289793 True True False False False False 0.288526 0.457971 35090.000000 0.065753 -0.525738 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 27.224374 30.005904 29.095358 NaN 66.371845 0.459099 0.422289 0.036810 30.119100 31.383411 28.854789 0.083954 0.541691 20.850893 41.699633 20.012096 True True False False False False 0.283261 0.426087 34890.000000 0.478082 -0.424778 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 27.197896 29.869473 29.005291 NaN 64.857632 0.390696 0.413086 -0.022390 29.977000 31.314305 28.639695 0.089222 0.561513 19.751477 39.568399 20.790685 True True False False False False 0.284636 0.434783 34060.000000 0.287671 -0.486951 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 27.172484 29.741417 28.920364 NaN 57.965841 0.319700 0.418684 -0.098984 29.827200 31.298527 28.355873 0.098657 0.538783 18.877744 35.072516 23.334540 True True False False False False 0.272904 0.371014 33705.000000 0.304110 -0.481247 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 27.152309 29.689040 28.866542 NaN 52.743604 0.310672 0.443430 -0.132758 29.706750 31.401039 28.012461 0.114068 0.525074 18.783967 30.523261 25.785598 True True False False False False 0.288802 0.463768 34380.000000 0.269863 -0.489803 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 27.135272 29.685255 28.831503 NaN 51.266999 0.346965 0.476619 -0.129654 29.650500 31.411997 27.889003 0.118817 0.543157 19.581679 28.732008 26.844620 True True False False False False 0.288850 0.466667 34375.000000 0.238356 -0.498929 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 27.118907 29.695281 28.800544 NaN 51.666750 0.401987 0.509033 -0.107046 29.602500 31.419423 27.785577 0.122755 0.553015 20.826730 30.390581 27.406661 True True False False False False 0.292705 0.489855 34145.000000 0.352055 -0.469269 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 27.102081 29.702574 28.766852 NaN 51.708347 0.462702 0.535795 -0.073092 29.570200 31.407161 27.733239 0.124244 0.568709 22.031653 31.825186 27.496593 True True False False False False 0.293197 0.492754 33765.000000 0.734247 0.006440 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 27.085000 29.710214 28.731622 NaN 55.886729 0.533060 0.554068 -0.021008 29.543200 31.391689 27.694711 0.125138 0.558609 23.165103 34.892922 22.297922 True True False False False False 0.289116 0.469565 29425.000000 0.400000 -0.453868 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 27.064966 29.676552 28.678627 NaN 57.952211 0.574380 0.559320 0.015061 29.501700 31.341859 27.661541 0.124749 0.583118 23.252976 35.997633 22.344275 True True False False False False 0.287753 0.452174 28845.000000 0.290411 -0.485810 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 27.043356 29.619347 28.615714 NaN 60.865594 0.599421 0.555554 0.043866 29.445450 31.262981 27.627919 0.123451 0.592973 23.241488 38.122379 22.755070 True True False False False False 0.289565 0.478261 29175.000000 0.191781 -0.507485 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 27.019621 29.528225 28.539416 NaN 56.952769 0.595680 0.544588 0.051092 29.393700 31.147718 27.639682 0.119347 0.596201 23.087524 40.832543 24.372755 True True False False False False 0.284261 0.428986 29195.000000 0.556164 -0.371731 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 26.999139 29.481828 28.481066 NaN 62.104085 0.634780 0.531815 0.102965 29.369750 31.104669 27.634831 0.118143 0.584602 22.921716 44.846044 22.123541 True True False False False False 0.278942 0.400000 28690.000000 0.632877 -0.235407 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 26.975147 29.382020 28.401517 NaN 60.143523 0.628514 0.506074 0.122441 29.311150 30.976647 27.645653 0.113643 0.546186 22.074957 39.580589 25.501073 True True False False False False 0.279959 0.411594 26545.000000 0.558904 -0.371161 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 26.952718 29.300128 28.329743 NaN 68.008868 0.638866 0.475463 0.163402 29.278150 30.900663 27.655637 0.110834 0.531278 22.108907 43.821399 18.098125 True True False False False False 0.272942 0.373913 29595.000000 0.042466 -0.532012 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 26.925362 29.141194 28.228508 NaN 70.923939 0.576604 0.434613 0.141991 29.187150 30.652318 27.721982 0.100398 0.550607 20.613971 45.256191 18.806078 True True False False False False 0.273545 0.379710 30485.000000 0.365753 -0.466987 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 26.896043 28.942372 28.114161 NaN 64.889536 0.466347 0.399115 0.067232 29.062650 30.283001 27.842299 0.083981 0.519884 19.023651 38.892846 21.449534 True True False False False False 0.255350 0.342029 30860.000000 0.278082 -0.488662 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 26.873137 28.822622 28.033923 NaN 63.558914 0.415565 0.382307 0.033258 28.987650 30.130606 27.844694 0.078858 0.539106 18.263375 36.824050 22.275886 True True False False False False 0.264981 0.356522 30870.000000 0.483562 -0.424208 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 26.851203 28.709214 27.957756 NaN 61.607354 0.363030 0.373993 -0.010963 28.889150 30.040144 27.738156 0.079683 0.554037 17.774696 38.449078 23.342901 True True False False False False 0.269084 0.362319 31095.000000 0.884932 0.852334 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 26.830847 28.611236 27.889093 NaN 66.163008 0.317169 0.376733 -0.059565 28.819650 29.948549 27.690751 0.078342 0.562040 17.261455 40.817115 24.780564 True True False False False False 0.264532 0.353623 19185.000000 0.449315 -0.432193 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 26.807544 28.465051 27.802934 NaN 51.699131 0.217366 0.391625 -0.174259 28.719650 29.763744 27.675556 0.072709 0.484505 16.708734 26.065007 30.957444 True True False False False False 0.189304 0.110145 18810.000000 0.005479 -0.548553 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 26.795526 28.468740 27.777339 NaN 52.094226 0.246673 0.435189 -0.188516 28.711150 29.767237 27.655063 0.073566 0.504851 17.334033 26.938726 31.385677 True True False False False False 0.189253 0.107246 19280.000000 0.106849 -0.519463 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 26.783105 28.469660 27.749476 NaN 47.499098 0.277438 0.482318 -0.204881 28.701650 29.769951 27.633349 0.074442 0.508763 18.080920 22.634177 33.540089 True True False False False False 0.208503 0.168116 19880.000000 0.063014 -0.527449 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 26.773278 28.509625 27.735577 NaN 43.993718 0.350342 0.533538 -0.183197 28.671650 29.836323 27.506977 0.081242 0.500437 17.978342 24.780800 32.417119 True True False False False False 0.206554 0.162319 19845.000000 0.531507 -0.404244 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 26.765273 28.581164 27.731723 NaN 53.888242 0.464771 0.579338 -0.114567 28.657150 29.869616 27.444684 0.084619 0.477393 18.334315 27.975173 25.800061 True True False False False False 0.180765 0.081159 19420.000000 0.263014 -0.490373 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 26.751267 28.579181 27.696283 NaN 54.330295 0.525663 0.607979 -0.082316 28.598150 29.925404 27.270896 0.092821 0.492578 19.433507 29.198417 24.898046 True True False False False False 0.180410 0.075362 19125.000000 0.069863 -0.525167 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 26.736815 28.573832 27.658172 NaN 59.629645 0.592684 0.628558 -0.035875 28.535650 29.964830 27.106471 0.100168 0.500468 20.316896 30.948678 23.470180 True True False False False False 0.173956 0.060870 19615.000000 0.156164 -0.512619 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 26.719426 28.531077 27.604220 NaN 61.376781 0.633969 0.637527 -0.003558 28.443150 29.980684 26.905616 0.108113 0.514043 20.822621 32.449203 24.608115 True True False False False False 0.183676 0.098551 19560.000000 0.278082 -0.488662 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 26.700906 28.472243 27.543576 NaN 63.093358 0.666243 0.638417 0.027826 28.365650 29.921104 26.810196 0.109672 0.516661 21.367247 34.768172 24.729011 True True False False False False 0.183454 0.092754 22070.000000 0.101370 -0.520034 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 26.681228 28.395637 27.475966 NaN 62.155189 0.686545 0.631460 0.055085 28.287150 29.824615 26.749685 0.108704 0.521020 21.712932 37.129423 23.603309 True True False False False False 0.191610 0.113043 21945.000000 0.421918 -0.448164 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 26.662071 28.322020 27.409883 NaN 67.545626 0.713163 0.617689 0.095474 28.232400 29.728319 26.736481 0.105972 0.531098 21.669963 39.226735 22.184659 True True False False False False 0.187594 0.104348 21405.000000 0.210959 -0.505203 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 26.639768 28.203286 27.326613 NaN 68.164121 0.700618 0.593820 0.106798 28.142900 29.548158 26.737642 0.099866 0.524260 21.202216 42.795207 22.001911 True True False False False False 0.196517 0.133333 21235.000000 0.463014 -0.429341 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 26.616782 28.067842 27.238312 NaN 66.512634 0.670343 0.567121 0.103223 28.022900 29.355542 26.690258 0.095111 0.525972 20.364706 43.304622 23.617228 True True False False False False 0.199395 0.144928 20310.000000 0.309589 -0.480106 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 26.595309 27.942562 27.155876 NaN 70.031434 0.645573 0.541315 0.104258 27.895000 29.219923 26.570077 0.094994 0.538201 19.668261 45.576120 21.325775 True True False False False False 0.193929 0.121739 19980.000000 0.720548 -0.023221 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 26.571500 27.778621 27.060197 NaN 66.570533 0.579926 0.515251 0.064676 27.750500 28.969901 26.531099 0.087883 0.519601 18.392926 39.439671 23.788329 True True False False False False 0.209416 0.173913 15310.000000 0.457534 -0.430482 29.750000 21.100000 0.912139 -1.091777 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 26.551512 27.651108 26.981430 NaN 63.076897 0.539629 0.499082 0.040548 27.661000 28.760198 26.561802 0.079476 0.524185 17.903626 35.498348 25.394129 True True False False False False 0.213328 0.179710 14615.000000 0.483562 -0.424208 29.750000 21.100000 0.860116 -2.627085 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 26.534942 27.557540 26.917815 NaN 63.625722 0.526165 0.488945 0.037220 27.567000 28.670976 26.463024 0.080094 0.528354 18.004402 37.927396 22.793195 True True False False False False 0.212834 0.176812 13790.000000 0.283562 -0.487521 29.750000 21.100000 0.864740 -2.490616 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 26.517756 27.449913 26.849970 NaN 58.128234 0.497253 0.479640 0.017614 27.470000 28.541336 26.398664 0.078000 0.518996 17.472100 32.984852 24.989080 True True False False False False 0.205163 0.156522 13490.000000 0.542466 -0.398540 29.750000 21.100000 0.789595 -4.708288 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 26.505788 27.399377 26.805887 NaN 62.442447 0.519301 0.475236 0.044065 27.385500 28.560004 26.210996 0.085776 0.521227 17.755184 35.370130 22.516333 True True False False False False 0.198630 0.139130 12205.000000 0.200000 -0.506344 29.750000 21.100000 0.826590 -3.616511 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 26.490880 27.309838 26.746944 NaN 60.305205 0.507306 0.464220 0.043086 27.275000 28.517264 26.032736 0.091092 0.542090 17.412876 36.341082 23.315102 True True False False False False 0.227807 0.223188 12895.000000 0.328767 -0.474973 29.750000 21.100000 0.797688 -4.469463 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 26.477871 27.237190 26.695799 NaN 63.811978 0.510072 0.453448 0.056624 27.215500 28.426772 26.004228 0.089013 0.555328 17.072705 38.203624 21.324111 True True False False False False 0.224161 0.194203 12340.000000 0.245205 -0.494936 29.750000 21.100000 0.827746 -3.582393 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 26.462374 27.129525 26.631954 NaN 63.944782 0.479711 0.439292 0.040418 27.143000 28.265873 26.020127 0.082738 0.580353 16.204782 38.307914 21.974182 True True False False False False 0.225320 0.202899 12105.000000 0.412329 -0.451016 29.750000 21.100000 0.828902 -3.548274 25.510000 False True False False False 1
2025-05-22 27.520000 27.639000 27.270000 27.490000 5800 -0.001816 27.076000 26.355140 26.446518 27.009475 26.565095 NaN 57.545496 0.432962 0.429188 0.003774 27.076000 28.074967 26.077033 0.073790 0.564996 15.367035 33.785113 24.307734 True True False False False False 0.207422 0.165217 11415.000000 0.046575 -0.531442 29.750000 21.100000 0.738728 -6.209484 25.510000 False False False False False 1
2025-05-21 27.510000 27.850000 27.469999 27.540001 19600 0.004376 27.059500 26.327940 26.437283 26.958894 26.527344 NaN 58.159948 0.446415 0.428244 0.018171 27.059500 28.041324 26.077676 0.072568 0.580072 15.294176 35.438307 22.845012 True True False False False False 0.240059 0.281159 12245.000000 0.405479 -0.452727 29.750000 21.100000 0.744509 -6.038890 25.510000 False False False False False 1
2025-05-20 27.309999 27.540001 27.309999 27.420000 7100 0.001461 26.993500 26.294340 26.427438 26.897724 26.486011 NaN 57.140072 0.452001 0.423701 0.028300 26.993500 28.013956 25.973044 0.075608 0.591616 14.808572 33.388980 24.122258 True True False False False False 0.245505 0.310145 12155.000000 0.079452 -0.524026 29.750000 21.100000 0.730636 -6.448309 25.510000 False False False False False 1
2025-05-19 26.940001 27.440001 26.940001 27.379999 16700 0.009215 26.911000 26.254940 26.418496 26.842748 26.447889 NaN 56.814237 0.464775 0.416626 0.048149 26.911000 28.041095 25.780905 0.083988 0.619433 14.708240 33.100812 24.811242 True True False False False False 0.252201 0.318841 12235.000000 0.352055 -0.469269 29.750000 21.100000 0.726011 -6.584785 25.510000 False True False False False 1
2025-05-16 27.209999 27.209999 26.940001 27.129999 8000 -0.014887 26.805100 26.236540 26.409755 26.786195 26.409843 NaN 54.820960 0.478392 0.404589 0.073802 26.805100 28.121195 25.489005 0.098197 0.628620 14.738561 32.311573 26.329288 True True False False False False 0.251950 0.315942 11905.000000 0.113699 -0.518893 29.750000 21.100000 0.697110 -7.437736 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 26.403147 26.750005 26.380449 NaN 58.965601 0.514268 0.386139 0.128129 26.712100 28.177604 25.246596 0.109726 0.630822 15.087561 34.675628 26.243647 True True False False False False 0.244508 0.298551 12260.000000 0.654795 -0.202324 29.750000 21.100000 0.744509 -6.038890 24.955000 False False False False True 1
2025-05-14 27.780001 27.780001 27.559000 27.629999 5300 -0.013214 26.582100 26.211140 26.392620 26.666848 26.333121 NaN 59.888485 0.510832 0.354107 0.156726 26.582100 28.185561 24.978639 0.120642 0.638962 15.183432 36.867235 22.436753 True True False False False False 0.242743 0.286957 10155.000000 0.034247 -0.534294 29.750000 21.100000 0.754913 -5.731833 24.816000 False False False False False 1
2025-05-13 27.760000 28.080000 27.600000 28.000000 9600 0.012292 26.443600 26.161540 26.381056 26.565464 26.280187 NaN 63.694163 0.489854 0.314925 0.174929 26.443600 28.137077 24.750123 0.128082 0.654189 14.479613 38.778979 23.118105 True True False False False False 0.233871 0.249275 10140.000000 0.169863 -0.509767 29.750000 21.100000 0.797688 -4.469463 24.790001 False False False False False 1
2025-05-12 27.600000 27.660000 27.459999 27.660000 7000 0.021041 26.285600 26.105540 26.365783 26.414460 26.209990 NaN 61.612703 0.418280 0.271193 0.147087 26.285600 27.958274 24.612926 0.127269 0.667589 13.647163 36.084325 24.396715 True True False False False False 0.243946 0.295652 10505.000000 0.075342 -0.524597 29.750000 21.100000 0.758381 -5.629477 24.590000 False False True True False 1
2025-05-09 27.000000 27.120001 26.871000 27.090000 5200 0.014607 26.112100 26.060540 26.353457 26.283350 26.150806 NaN 57.850951 0.355459 0.234421 0.121038 26.112100 27.894779 24.329422 0.136540 0.675096 13.210451 32.274991 25.981224 True True False False False False 0.285090 0.437681 11545.000000 0.030137 -0.534864 29.750000 21.100000 0.692486 -7.574205 23.719999 False False False True False 1
2025-05-08 26.709999 26.837999 26.700001 26.700001 8200 0.003382 25.908100 26.034140 26.346375 26.198440 26.112472 NaN 55.052534 0.328143 0.204162 0.123982 25.908100 28.086362 23.729838 0.168153 0.694718 13.395593 30.653465 27.189466 True True False False False False 0.314859 0.559420 11810.000000 0.124658 -0.517752 29.750000 21.100000 0.647399 -8.904806 22.655001 False False False False False 1
2025-05-07 26.910000 26.924999 26.610001 26.610001 1500 -0.021691 25.760600 26.023540 26.342942 26.145644 26.088491 NaN 54.403828 0.328215 0.173166 0.155048 25.760600 28.098090 23.423110 0.181478 0.730620 13.965359 31.389290 27.842138 True True False False False False 0.484340 0.820290 14350.000000 0.002740 -0.555969 29.750000 21.100000 0.636994 -9.211869 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 26.340324 26.096764 26.067205 NaN 59.643841 0.332695 0.134404 0.198291 25.497400 28.487417 22.507383 0.234535 0.741437 14.578954 33.310668 25.707730 True True False False False False 0.496329 0.840580 15720.000000 0.169863 -0.509767 29.750000 21.100000 0.705202 -7.198904 21.139999 False False False True False 1
2025-05-05 26.827000 26.827000 26.660000 26.660000 8100 0.000751 25.241900 25.995540 26.331812 25.980634 26.020968 NaN 56.045847 0.273502 0.084832 0.188670 25.241900 28.470117 22.013683 0.255782 0.746932 14.709464 30.428966 27.481555 True True False False False False 0.496844 0.846377 16515.000000 0.117808 -0.518323 29.750000 21.100000 0.642775 -9.041282 21.100000 False False False False False 1
2025-05-02 26.830000 26.840000 26.510000 26.639999 7500 0.015244 25.014900 25.991940 26.328530 25.909122 25.994885 NaN 55.910656 0.248954 0.037664 0.211290 25.014900 28.444524 21.585276 0.274206 0.790003 15.449454 30.983022 27.981944 True True False True False False 0.634398 0.953623 19315.000000 0.089041 -0.521745 29.750000 21.100000 0.640462 -9.109519 21.100000 False False False True False 1
2025-05-01 26.358999 26.358999 25.972000 26.240000 3400 0.007680 24.917400 26.011540 NaN 25.832188 25.968554 NaN 53.239762 0.216036 -0.015158 0.231195 24.917400 28.266612 21.568189 0.268825 0.804619 16.246366 28.161810 29.587007 True False False False False False 0.672351 0.988406 20160.000000 0.010959 -0.545131 29.750000 21.100000 0.594220 -10.474240 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 25.789260 25.957475 NaN 51.886527 0.211607 -0.072957 0.284564 24.920500 28.274714 21.566287 0.269193 0.836744 17.306247 26.598866 30.639626 True False False False False False 0.671942 0.985507 20510.000000 0.467123 -0.427630 29.750000 21.100000 0.571098 -11.156597 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 25.762866 25.954106 NaN 57.874216 0.223239 -0.144098 0.367337 24.936500 28.314887 21.558113 0.270959 0.801109 18.094457 29.919088 22.173695 True False False False False False 0.665876 0.962319 20080.000000 0.021918 -0.538286 29.750000 21.100000 0.660116 -8.529512 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 25.652642 25.919172 NaN 57.874216 0.156438 -0.235932 0.392371 24.891000 28.190831 21.591169 0.265143 0.843502 18.342610 30.473510 22.679222 True False False False False False 0.671916 0.982609 20765.000000 0.089041 -0.521745 29.750000 21.100000 0.660116 -8.529512 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 25.530815 25.882812 NaN 58.785811 0.068901 -0.334025 0.402926 24.876500 28.144873 21.608127 0.262768 0.879848 18.625585 31.461924 22.759136 True False False False False False 0.678974 0.997101 20855.000000 0.056164 -0.529730 29.750000 21.100000 0.673988 -8.120093 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 25.383532 25.840069 NaN 60.481304 -0.056049 -0.434756 0.378708 24.893000 28.205705 21.580295 0.266156 0.914452 18.823663 32.599932 23.582355 True False False False False False 0.679789 1.000000 21310.000000 0.441096 -0.436756 29.750000 21.100000 0.700578 -7.335379 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 25.196535 25.786195 NaN 55.624089 -0.238133 -0.529433 0.291301 24.915350 28.294303 21.536398 0.271235 0.910948 19.036978 30.049448 25.494043 True False True False False False 0.672389 0.991304 20885.000000 0.383562 -0.462994 29.750000 21.100000 0.591907 -10.542478 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 25.088802 25.768488 NaN 53.059417 -0.371366 -0.602259 0.230893 25.021350 28.678890 21.363810 0.292354 0.919867 19.870475 27.406062 27.188896 False False False False False False 0.672726 0.994203 20525.000000 0.147945 -0.514900 29.750000 21.100000 0.539884 -12.077786 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 25.017097 25.768427 NaN 50.032200 -0.490199 -0.659982 0.169783 25.124350 28.971527 21.277173 0.306251 0.933087 21.368375 24.891675 28.865469 False False False False False False 0.668784 0.971014 20970.000000 0.197260 -0.506915 29.750000 21.100000 0.481156 -13.810987 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 24.991318 25.789097 NaN 50.079435 -0.583020 -0.702428 0.119407 25.241750 29.238942 21.244559 0.316713 0.966402 22.443471 25.006754 30.014261 False False False False False False 0.671324 0.979710 21615.000000 0.315068 -0.478395 29.750000 21.100000 0.482081 -13.783688 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 24.961983 25.810285 NaN 48.206782 -0.693828 -0.732279 0.038452 25.388250 29.588462 21.188038 0.330878 1.006125 23.469809 24.720285 31.046874 False False False False False False 0.668196 0.968116 22065.000000 0.432877 -0.442460 29.750000 21.100000 0.443931 -14.909584 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 24.964297 25.845807 NaN 47.765694 -0.791567 -0.741892 -0.049674 25.560750 29.952182 21.169319 0.343607 1.050904 24.402514 23.584384 32.010416 False False False False False False 0.669930 0.976812 21410.000000 0.026027 -0.536005 29.750000 21.100000 0.434682 -15.182528 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 24.975276 25.886044 NaN 47.662220 -0.896658 -0.729474 -0.167184 25.722250 30.234628 21.209873 0.350854 1.117128 25.113772 23.892932 32.429199 False False False False False False 0.669881 0.973913 22040.000000 0.358904 -0.468128 29.750000 21.100000 0.432370 -15.250766 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 24.989515 25.928739 NaN 44.334460 -1.015714 -0.687678 -0.328036 25.884250 30.489975 21.278526 0.355871 1.138445 25.879743 21.262533 34.269773 False False False False False False 0.667254 0.965217 21825.000000 0.526027 -0.405955 29.750000 21.100000 0.357225 -17.468437 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 25.073675 25.999708 NaN 37.651876 -1.086717 -0.605669 -0.481048 26.048250 30.634527 21.461973 0.352137 1.116018 26.068736 15.983239 37.647507 False False False False False False 0.645889 0.956522 21075.000000 0.217808 -0.504633 29.750000 21.100000 0.220809 -21.494368 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 25.290904 26.121737 NaN 40.481855 -1.041390 -0.485406 -0.555983 26.235750 30.611643 21.859857 0.333582 1.117635 24.966698 17.187796 40.484766 False False False False False False 0.647815 0.959420 20975.000000 0.638356 -0.227992 29.750000 21.100000 0.306358 -18.969633 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 25.453104 26.218543 NaN 23.030286 -1.043734 -0.346411 -0.697323 26.354750 30.580651 22.128849 0.320694 1.005299 23.779887 13.508156 48.470710 False False False False False False 0.494496 0.837681 18435.000000 0.539726 -0.399681 29.750000 21.100000 0.028439 -27.171610 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 25.885431 26.417422 NaN 25.149464 -0.786774 -0.172080 -0.614694 26.580450 30.142180 23.018720 0.267996 0.939553 21.269844 15.327736 55.851739 False False False False False False 0.493239 0.834783 17735.000000 0.505479 -0.419074 29.750000 21.100000 0.114451 -24.633229 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 26.284950 26.594051 NaN 25.236414 -0.523108 -0.018406 -0.504702 26.748450 29.714218 23.782682 0.221752 0.867903 18.526590 17.869437 59.689229 False False False False False False 0.504666 0.860870 17115.000000 0.657534 -0.198902 29.750000 21.712000 0.050759 -24.530873 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 26.723365 26.776666 NaN 34.809619 -0.182020 0.107769 -0.289789 26.965450 29.048610 24.882290 0.154506 0.705587 15.804004 23.670724 47.212881 False False False False False False 0.365015 0.663768 14565.000000 0.473973 -0.425348 29.750000 24.634001 0.010946 -15.762535 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 26.937404 26.861836 NaN 44.681637 -0.005693 0.180217 -0.185910 27.059950 28.875994 25.243906 0.134224 0.631556 14.464895 28.479469 39.984578 False False False False False False 0.299487 0.507246 14315.000000 0.210959 -0.505203 29.750000 24.650000 0.323922 -10.262707 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 27.004288 26.884686 NaN 45.109055 0.055316 0.226694 -0.171378 27.085850 28.872453 25.299247 0.131921 0.653598 14.284918 29.635785 41.608022 False False False False False False 0.378943 0.695652 16550.000000 0.324658 -0.476684 29.750000 24.650000 0.335294 -10.064821 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 27.072108 26.906102 NaN 40.949062 0.126476 0.269538 -0.143063 27.025350 28.980200 25.070500 0.144668 0.667568 14.091096 27.306922 43.870884 False False False False False False 0.375151 0.686957 16480.000000 0.386301 -0.460142 29.750000 24.650000 0.245098 -11.634254 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 27.195488 26.947167 NaN 45.240121 0.262299 0.305304 -0.043006 26.990350 29.046958 24.933742 0.152396 0.640457 13.384931 30.652061 38.075879 False False False False True False 0.365979 0.669565 15950.000000 0.161644 -0.511478 29.750000 24.650000 0.366667 -9.518932 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 27.266592 26.964603 NaN 51.184611 0.368715 0.316055 0.052660 26.934850 29.096463 24.773237 0.160507 0.625877 13.583637 33.778697 34.340204 True False False False False False 0.355257 0.637681 16655.000000 0.317808 -0.477825 29.750000 24.650000 0.511765 -6.994197 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 27.267286 26.952546 NaN 54.290819 0.423833 0.302891 0.120942 26.860350 29.074080 24.646620 0.164833 0.631175 14.565124 36.071548 31.065395 True False False False False False 0.356883 0.640580 16245.000000 0.293151 -0.485240 29.750000 24.650000 0.579804 -5.810301 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 27.231526 26.925833 NaN 61.626649 0.452687 0.272655 0.180032 26.788500 28.993896 24.583104 0.164652 0.614343 15.111932 39.910360 25.857668 True False False False False False 0.341138 0.602899 16045.000000 0.221918 -0.504063 29.750000 24.650000 0.723529 -3.309448 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 27.114845 26.868112 NaN 57.956317 0.408299 0.227647 0.180652 26.673500 28.780984 24.566016 0.158021 0.622369 14.630768 38.718283 27.487464 True False False False False False 0.342039 0.608696 16370.000000 0.373973 -0.464135 29.750000 24.650000 0.623529 -5.049470 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 27.039566 26.828851 NaN 56.281339 0.397631 0.182484 0.215147 26.600500 28.642827 24.558173 0.153556 0.637167 14.451327 36.744410 28.914288 True False False False False False 0.342359 0.611594 15860.000000 0.443836 -0.433334 29.750000 24.650000 0.580392 -5.800064 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 26.979520 26.796968 NaN 62.479959 0.400632 0.128697 0.271935 26.544000 28.533325 24.554675 0.149889 0.620025 14.645622 40.664502 25.052075 True False False False False False 0.366181 0.672464 15165.000000 0.471233 -0.427059 29.750000 24.650000 0.696079 -3.787099 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 26.851048 26.739701 NaN 64.607749 0.338562 0.060714 0.277848 26.515000 28.422128 24.607872 0.143853 0.629950 13.944730 43.102341 26.065546 True False False False False False 0.372345 0.678261 14910.000000 0.131507 -0.517182 29.750000 24.650000 0.733333 -3.138861 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 26.689053 26.672342 NaN 62.747692 0.235067 -0.008748 0.243816 26.445500 28.166470 24.724530 0.130152 0.641485 13.122703 42.465554 27.565687 True False False False False False 0.381311 0.704348 14985.000000 0.373973 -0.464135 29.750000 24.650000 0.674510 -4.162400 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 26.541585 26.614478 NaN 62.686992 0.130098 -0.069702 0.199800 26.422500 28.065471 24.779529 0.124362 0.670061 12.495524 43.207748 28.420022 True False False False False False 0.381301 0.701449 14625.000000 0.254795 -0.492655 29.750000 24.650000 0.672549 -4.196518 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 26.379647 26.554661 NaN 58.893142 -0.004756 -0.119652 0.114896 26.398500 27.955706 24.841294 0.117977 0.672373 11.868623 39.164323 30.500681 True False False False False False 0.373815 0.684058 14670.000000 0.258904 -0.491514 29.750000 24.650000 0.552941 -6.277722 24.650000 False False False True False 0
2025-03-13 26.180000 26.799999 26.160000 26.760000 8500 0.024110 26.411000 26.340760 NaN 26.264873 26.517300 NaN 53.818167 -0.114700 -0.148376 0.033676 26.411000 28.005966 24.816035 0.120780 0.668710 11.824967 34.586422 33.026522 True False True False False False 0.372598 0.681159 14315.000000 0.139726 -0.516041 29.750000 24.650000 0.413726 -8.700100 24.650000 False False False False False 1
2025-03-12 26.049999 26.190001 25.809999 26.129999 8200 0.010441 26.425000 26.322360 NaN 26.212754 26.507394 NaN 48.588438 -0.181070 -0.156795 -0.024275 26.425000 28.036800 24.813200 0.121991 0.668610 12.557111 30.235052 35.571958 False False False False False False 0.363447 0.657971 14285.000000 0.124658 -0.517752 29.750000 24.650000 0.290196 -10.849541 24.650000 False False True False False 0
2025-03-11 25.820000 25.936001 25.462999 25.860001 14900 0.016110 26.459500 26.324560 NaN 26.221465 26.522798 NaN 46.162215 -0.199002 -0.150727 -0.048276 26.459500 28.074102 24.844899 0.122043 0.690811 12.899201 28.686299 37.076930 False False False False False False 0.367524 0.675362 14805.000000 0.312329 -0.479536 29.750000 24.650000 0.237255 -11.770723 24.650000 False False False True False 0
2025-03-10 25.950001 25.980000 25.200001 25.450001 13100 -0.038171 26.537000 26.329360 NaN 26.259514 26.549851 NaN 42.324252 -0.191505 -0.138658 -0.052848 26.537000 28.177647 24.896353 0.123650 0.706566 12.909998 30.203873 39.038390 False False False False True False 0.365847 0.666667 14830.000000 0.269863 -0.489803 29.750000 24.650000 0.156863 -13.169563 24.650000 False False False False True -1
2025-03-07 26.410000 26.540001 25.975000 26.459999 13100 -0.004515 26.617000 26.343120 NaN 26.344726 26.594743 NaN 50.570652 -0.137405 -0.125446 -0.011959 26.617000 28.192577 25.041423 0.118389 0.663994 12.921624 34.611967 35.759072 True False False False False False 0.344958 0.617391 16825.000000 0.269863 -0.489803 29.750000 24.650000 0.354902 -9.723645 24.650000 False False False False False 0
2025-03-06 26.590000 26.959999 26.566999 26.580000 19400 -0.008949 26.631500 26.333520 NaN 26.332592 26.600243 NaN 51.681590 -0.169191 -0.122456 -0.046736 26.631500 28.206368 25.056632 0.118271 0.668532 13.790205 37.020965 31.437455 True False False False False False 0.349059 0.626087 17205.000000 0.400000 -0.453868 29.750000 24.650000 0.378431 -9.314226 24.650000 False False False False False 0
2025-03-05 25.920000 26.820000 25.910000 26.820000 55100 0.066402 26.619000 26.311120 NaN 26.306549 26.601069 NaN 53.879747 -0.219520 -0.110772 -0.108748 26.619000 28.199264 25.038736 0.118732 0.689727 14.223600 37.082214 32.815096 True False True False False False 0.347694 0.623188 16485.000000 0.621918 -0.250237 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 26.285720 NaN 26.252502 26.592133 NaN 36.401896 -0.305000 -0.083585 -0.221415 26.586500 28.175604 24.997396 0.119542 0.614321 14.848120 28.309992 39.675522 False False False False False False 0.276324 0.385507 14245.000000 0.297260 -0.484669 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 26.316520 NaN 26.368554 26.650995 NaN 36.789510 -0.239631 -0.028231 -0.211400 26.600750 28.142477 25.059023 0.115916 0.596192 14.704316 31.413967 38.092043 False False False False False False 0.276882 0.388406 14280.000000 0.098630 -0.520604 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 26.359920 NaN 26.491560 26.710220 NaN 38.383450 -0.157803 0.024619 -0.182421 26.619750 28.100103 25.139397 0.111222 0.555130 15.096347 25.387760 44.054781 False False False False False False 0.288689 0.460870 14275.000000 0.452055 -0.431052 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 26.408120 NaN 26.605408 26.763290 NaN 41.226788 -0.072446 0.070224 -0.142670 26.661250 28.047143 25.275357 0.103963 0.552448 14.189816 27.472744 39.738646 False False False False False False 0.290557 0.484058 13290.000000 0.075342 -0.524597 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 26.456920 NaN 26.693346 26.803832 NaN 44.638444 0.000900 0.105892 -0.104992 26.664750 28.041948 25.287552 0.103297 0.557251 13.877515 29.330356 37.733872 False False False False False False 0.286972 0.443478 13365.000000 0.184932 -0.508055 NaN NaN NaN NaN 25.000000 False False False True False -1
2025-02-25 26.389999 26.389999 25.825001 26.040001 17100 -0.012514 26.635250 26.513320 NaN 26.748435 26.829703 NaN 43.220451 0.053775 0.132140 -0.078365 26.635250 28.077323 25.193177 0.108283 0.560886 13.981128 29.187564 40.372165 False False False False False False 0.299199 0.504348 13690.000000 0.365753 -0.466987 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 26.571120 NaN 26.823007 26.861936 NaN 45.997534 0.133717 0.151731 -0.018014 26.643250 28.073754 25.212746 0.107382 0.560570 13.819742 31.449607 39.591706 False False False False False False 0.305604 0.533333 13200.000000 0.084932 -0.522315 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 26.629920 NaN 26.870692 26.882015 NaN 46.930891 0.200207 0.156234 0.043973 26.663800 28.089814 25.237786 0.106963 0.574460 14.001178 33.049219 36.653029 False False False False True False 0.305401 0.530435 13110.000000 0.156164 -0.512619 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 26.665120 NaN 26.911818 26.898423 NaN 58.319142 0.270961 0.145241 0.125720 26.676800 28.100613 25.252987 0.106745 0.530957 14.680477 38.504968 31.119163 True False False False False False 0.266639 0.359420 13225.000000 0.391781 -0.456150 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 26.645633 NaN 26.837272 NaN NaN 52.497936 0.241254 0.113811 0.127443 26.626650 27.983106 25.270194 0.101887 0.523338 14.993736 36.780008 33.999299 True False False False False False 0.261793 0.347826 12885.000000 0.179452 -0.508626 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 26.638250 NaN 26.820143 NaN NaN 60.465953 0.262956 0.081950 0.181005 26.628650 27.987418 25.269882 0.102053 0.515133 15.844893 40.238112 28.987749 True False False False False False 0.253226 0.324638 12740.000000 0.210959 -0.505203 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 26.617149 NaN 26.734895 NaN NaN 60.198848 0.222685 0.036699 0.185986 26.578150 27.857027 25.299273 0.096235 0.539989 15.813601 41.338018 29.780127 True False False False False False 0.253453 0.327536 41890.000000 0.283562 -0.487521 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 26.595783 NaN 26.643831 NaN NaN 61.748473 0.171100 -0.009797 0.180897 26.522150 27.712139 25.332162 0.089735 0.543835 15.779903 39.819217 31.842829 True False False False False False 0.254064 0.339130 41610.000000 0.042466 -0.532012 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 26.570800 NaN 26.530550 NaN NaN 55.755480 0.090552 -0.055022 0.145573 26.468150 27.526553 25.409747 0.079976 0.533361 16.137545 37.091993 34.963533 True False False False False False 0.245454 0.307246 41505.000000 0.106849 -0.519463 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 26.560136 NaN 26.476924 NaN NaN 53.570108 0.055662 -0.091415 0.147077 26.427150 27.456910 25.397389 0.077932 0.531312 17.151670 34.744193 37.796119 True False False False False False 0.244776 0.301449 41710.000000 0.389041 -0.458431 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 26.554093 NaN 26.440810 NaN NaN 61.083420 0.032721 -0.128184 0.160905 26.389650 27.414065 25.365235 0.077638 0.515259 18.147398 38.579340 33.167383 True False False False False False 0.230681 0.237681 41275.000000 0.324658 -0.476684 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 26.533714 NaN 26.338790 NaN NaN 57.723959 -0.057109 -0.168410 0.111301 26.326150 27.241322 25.410978 0.069526 0.526432 18.963110 40.663297 34.959000 True False False False False False 0.228388 0.226087 40995.000000 0.608219 -0.262216 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 26.521122 NaN 26.263926 NaN NaN 54.697839 -0.134280 -0.196236 0.061956 26.286650 27.139517 25.433783 0.064890 0.514235 19.841569 36.382448 38.537676 True False True False False False 0.226082 0.205797 38825.000000 0.427397 -0.446453 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 26.515400 NaN 26.212761 NaN NaN 50.049755 -0.200279 -0.211725 0.011446 26.255650 27.083604 25.427696 0.063069 0.512253 21.146559 31.754152 41.659410 False False False False False False 0.219761 0.182609 38010.000000 0.026027 -0.536005 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 26.520154 NaN 26.200420 NaN NaN 48.168560 -0.238841 -0.214586 -0.024254 26.242650 27.073685 25.411615 0.063335 0.536657 21.735339 30.135058 42.822566 False False False False False False 0.224060 0.191304 38260.000000 0.204110 -0.505774 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 26.529368 NaN 26.203622 NaN NaN 38.248149 -0.268295 -0.208523 -0.059772 26.219400 27.082658 25.356141 0.065849 0.519861 22.069578 24.038958 47.600808 False False False False False False 0.200170 0.147826 38945.000000 0.306849 -0.480677 NaN NaN NaN NaN 25.000000 False False False False True -1
2025-01-31 26.030001 26.120001 25.580000 25.580000 7600 -0.025152 26.238650 26.558946 NaN 26.284529 NaN NaN 39.637924 -0.227150 -0.193580 -0.033571 26.238650 27.046474 25.430826 0.061575 0.515235 21.237288 26.117833 43.069358 False False False False False False 0.203734 0.150725 38620.000000 0.094521 -0.521174 NaN NaN NaN NaN 25.480000 False False False False False -1
2025-01-30 26.209999 26.379999 26.190001 26.240000 3700 0.015480 26.235650 26.586139 NaN 26.358690 NaN NaN 46.829872 -0.186095 -0.185187 -0.000908 26.235650 27.053618 25.417682 0.062355 0.504099 20.986236 28.744457 38.105814 False False False False False False 0.181689 0.089855 39525.000000 0.016438 -0.543420 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 26.199650 26.596029 NaN 26.371184 NaN NaN 40.783274 -0.198186 -0.184960 -0.013226 26.199650 27.075044 25.324256 0.066825 0.501338 21.523372 24.151907 41.258169 False False False False False False 0.180162 0.072464 40130.000000 0.139726 -0.516041 NaN NaN NaN NaN 25.290001 False False False False False -1
2025-01-28 26.139999 26.139999 25.480000 25.580000 16400 -0.023664 26.199650 26.618265 NaN 26.427098 NaN NaN 36.419126 -0.170008 -0.181653 0.011645 26.199650 27.075044 25.324256 0.066825 0.513364 21.167298 25.398403 43.387531 False False False False False False 0.183628 0.095652 40230.000000 0.343836 -0.470980 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 26.232650 26.649727 NaN 26.516266 NaN NaN 43.521289 -0.105098 NaN NaN 26.232650 27.060594 25.404706 0.063123 0.497469 20.783834 28.220952 40.831370 False False False False True False 0.165460 0.037681 40880.000000 0.082192 -0.522886 NaN NaN NaN NaN 25.290001 False False False False False -1
2025-01-24 26.990000 27.020000 26.740000 26.781000 5600 0.001533 26.227650 26.663781 NaN 26.549558 NaN NaN 52.415799 -0.083848 NaN NaN 26.227650 27.057528 25.397772 0.063283 0.472428 20.977812 31.994918 33.585011 True False False False False False 0.145224 0.002899 40935.000000 0.038356 -0.532582 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 26.195500 26.660000 NaN 26.525195 NaN NaN 51.769898 -0.114662 NaN NaN 26.195500 26.986026 25.404974 0.060356 0.487230 22.404977 28.995141 35.066482 True False True False False False 0.146183 0.005797 41980.000000 0.234247 -0.499500 NaN NaN NaN NaN 25.290001 False False True False False 1
2025-01-22 27.110001 27.110001 26.617001 26.617001 12200 -0.015644 26.157500 26.657333 NaN 26.502584 NaN NaN 49.874540 -0.148149 NaN NaN 26.157500 26.911918 25.403082 0.057683 0.484709 23.399410 31.382365 31.667835 False False False False True False 0.160024 0.026087 42655.000000 0.245205 -0.494936 NaN NaN NaN NaN 25.290001 False False False False False -1
2025-01-21 27.129999 27.129999 26.969999 27.040001 6900 0.015778 26.099650 26.658724 NaN 26.490540 NaN NaN 57.031746 -0.176212 NaN NaN 26.099650 26.881208 25.318091 0.059890 0.484072 25.164537 33.834755 28.547147 True False True False False False 0.147963 0.008696 42425.000000 0.069863 -0.525167 NaN NaN NaN NaN 25.290001 False False False True False 1
2025-01-17 26.480000 27.010000 26.480000 26.620001 593400 0.005287 26.025150 26.645107 NaN 26.432702 NaN NaN 50.479789 -0.252537 NaN NaN 26.025150 26.712321 25.337979 0.052808 0.482077 26.448256 34.671125 30.863969 False False False False False False 0.209368 0.171014 43235.000000 0.972603 2.820194 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 26.028650 26.646037 NaN 26.412987 NaN NaN 48.026769 -0.303518 NaN NaN 26.028650 26.728500 25.328799 0.053775 0.478391 0.000000 31.524891 33.486514 False False False False False False 0.225068 0.197101 14975.000000 0.106849 -0.519463 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 26.073150 26.652423 NaN 26.405933 NaN NaN 50.691520 -0.349920 NaN NaN 26.073150 26.968120 25.178180 0.068651 0.495959 0.000000 32.743532 33.853208 False False False False False False 0.230294 0.234783 15145.000000 0.013699 -0.543990 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 26.132150 26.652920 NaN 26.381294 NaN NaN 42.979883 NaN NaN NaN 26.132150 27.286741 24.977559 0.088366 0.492571 0.000000 28.491423 36.698595 False False False False False False 0.223834 0.188406 15530.000000 0.241096 -0.496077 NaN NaN NaN NaN 25.290001 False False False False False 0
2025-01-13 26.000000 26.075001 25.900000 26.070000 9900 -0.002678 26.231650 NaN NaN 26.398273 NaN NaN 39.860710 NaN NaN NaN 26.231650 27.699787 24.763513 0.111936 0.512000 0.000000 25.996714 38.017321 False False False False False False 0.234972 0.255072 15230.000000 0.184932 -0.508055 NaN NaN NaN NaN 25.290001 False False False False False 0
2025-01-10 26.790001 26.790001 26.059999 26.139999 9800 -0.004570 26.377650 NaN NaN 26.432828 NaN NaN 40.828534 NaN NaN NaN 26.377650 28.271491 24.483808 0.143594 0.532923 0.000000 26.894096 37.028372 False False False False False False 0.236183 0.266667 15040.000000 0.179452 -0.508626 NaN NaN NaN NaN 25.290001 False False False True False 0
2025-01-08 25.983999 26.260000 25.969999 26.260000 9600 0.004975 26.517150 NaN NaN 26.463652 NaN NaN 42.470020 NaN NaN NaN 26.517150 28.708131 24.326169 0.165250 0.517763 0.000000 21.956268 41.028490 False False False False False False 0.237795 0.272464 15005.000000 0.169863 -0.509767 NaN NaN NaN NaN 25.290001 False False False False False 0
2025-01-07 26.360001 26.430000 26.120001 26.129999 4400 0.002301 26.669650 NaN NaN 26.485089 NaN NaN 40.045224 NaN NaN NaN 26.669650 29.170480 24.168820 0.187541 0.535283 0.000000 22.867541 40.584563 False False False False False False 0.279448 0.405797 17275.000000 0.019178 -0.539427 NaN NaN NaN NaN 25.290001 False False False True False 0
2025-01-06 26.180000 26.420000 26.049999 26.070000 10000 0.014200 26.775150 NaN NaN 26.522467 NaN NaN 38.942322 NaN NaN NaN 26.775150 29.352859 24.197441 0.192545 0.548767 0.000000 23.876966 42.623768 False False False False False False NaN NaN 17480.000000 0.191781 -0.507485 NaN NaN NaN NaN 25.290001 False False False True False 0
2025-01-03 25.969999 25.969999 25.569000 25.705000 24000 -0.004454 26.812263 NaN NaN NaN NaN NaN 31.861814 NaN NaN NaN NaN NaN NaN NaN 0.535980 0.000000 19.887770 46.976910 False False False False False False NaN NaN 17873.684211 0.467123 -0.427630 NaN NaN NaN NaN 25.290001 False False False False False 0
2025-01-02 25.770000 25.959999 25.709000 25.820000 8200 0.011755 26.873778 NaN NaN NaN NaN NaN 32.980748 NaN NaN NaN NaN NaN NaN NaN 0.546363 0.000000 21.004955 47.654614 False False False False False False NaN NaN 17533.333333 0.124658 -0.517752 NaN NaN NaN NaN 25.290001 False False False False False 0
2024-12-31 25.290001 25.531000 25.290001 25.520000 25700 0.000000 26.935765 NaN NaN NaN NaN NaN 26.749377 NaN NaN NaN NaN NaN NaN NaN 0.554544 0.000000 16.360949 50.547719 False False False False False False NaN NaN 18082.352941 0.509589 -0.417933 NaN NaN NaN NaN 25.290001 False False False False False 0
2024-12-30 25.629999 25.770000 25.430000 25.520000 15800 -0.012384 27.024250 NaN NaN NaN NaN NaN 26.749377 NaN NaN NaN NaN NaN NaN NaN 0.578663 0.000000 16.882226 50.307375 False False False False False False NaN NaN 17606.250000 0.332877 -0.474402 NaN NaN NaN NaN 25.420000 False False False False False 0
2024-12-27 25.980000 26.028000 25.809999 25.840000 10500 -0.015244 27.124533 NaN NaN NaN NaN NaN 29.250767 NaN NaN NaN NaN NaN NaN NaN 0.591637 0.000000 0.000000 0.000000 False False False False False False NaN NaN 17726.666667 0.217808 -0.504633 NaN NaN NaN NaN 25.420000 False False False False False 0
2024-12-26 26.100000 26.250999 26.030001 26.240000 29400 0.005364 27.216286 NaN NaN NaN NaN NaN 32.812232 NaN NaN NaN NaN NaN NaN NaN 0.604071 0.000000 0.000000 0.000000 False False False False False False NaN NaN 18242.857143 0.545205 -0.396829 NaN NaN NaN NaN 25.420000 False False False False False 0
2024-12-24 25.975000 26.160000 25.975000 26.100000 8400 -0.001454 27.291384 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 17384.615385 0.134247 -0.516611 NaN NaN NaN NaN 25.420000 False False False False False 0
2024-12-23 25.920000 26.160000 25.920000 26.138000 26500 0.006082 27.390666 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 18133.333333 0.517808 -0.413370 NaN NaN NaN NaN 25.420000 False False False False False 0
2024-12-20 25.420000 26.150000 25.420000 25.980000 24900 0.020424 27.504545 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 17372.727273 0.493151 -0.422496 NaN NaN NaN NaN 25.420000 False True False False False 0
2024-12-19 25.690001 25.760000 25.430000 25.459999 7600 -0.003523 27.657000 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 16620.000000 0.094521 -0.521174 NaN NaN NaN NaN 25.430000 False False False False False 0
2024-12-18 26.590000 26.590000 25.530001 25.549999 23100 -0.042713 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 0.446575 -0.432763 NaN NaN NaN NaN NaN False False False False False 0
2024-12-17 26.700001 26.735001 26.420000 26.690001 28200 -0.024845 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 0.534247 -0.403673 NaN NaN NaN NaN NaN False False False False True 0
2024-12-16 27.730000 27.730000 27.330000 27.370001 11300 -0.016175 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 0.228767 -0.500070 NaN NaN NaN NaN NaN False False False False False 0
2024-12-13 28.000000 28.000000 27.600000 27.820000 11300 -0.013825 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 0.228767 -0.500070 NaN NaN NaN NaN NaN False False False False False 0
2024-12-12 28.540001 28.540001 28.209999 28.209999 6000 -0.026906 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 0.052055 -0.530301 NaN NaN NaN NaN NaN False False False False True 0
2024-12-11 28.780001 29.004999 28.780001 28.990000 6100 0.002074 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 0.056164 -0.529730 NaN NaN NaN NaN NaN False False False False False 0
2024-12-10 29.250000 29.250000 28.840000 28.930000 9100 -0.012965 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 0.156164 -0.512619 NaN NaN NaN NaN NaN False False False False False 0
2024-12-09 29.750000 29.750000 29.214001 29.309999 55000 0.037890 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 0.619178 -0.250808 NaN NaN NaN NaN NaN False False False True False 0
2024-12-06 28.760000 28.760000 28.204000 28.240000 8500 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 0.139726 -0.516041 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.