IGO Limited (IGO.AX) · Pricing

IGO Limited (IGO.AX) Pricing Signal

As of 2026-01-24

Quant Pricing Summary

IGO.AX — Consolidated Report

Pricing as of: 2026-01-23

Company Profile

  • Name: IGO Limited
  • Sector: Basic Materials
  • Industry: Other Industrial Metals & Mining
  • Country: Australia
  • Currency: AUD

Description:

IGO Limited, together with its subsidiaries, discovers, develops, and delivers battery minerals in Australia. It operates through Nova Operation, Forrestania Operation, Cosmos Project, Lithium Business, and Growth segments. The company explores for nickel, lithium, copper, cobalt, and silver deposits. It is also involved in exploration, business development, and project evaluation activities, as well as sale of concentrates. The company was formerly known as Independence Group NL and changed its name to IGO Limited in January 2020. IGO Limited was incorporated in 2000 and is headquartered in Perth, Australia.

Pricing Context

Headline Snapshot

  • Observations: 254 rows
  • Last close: 9.31
  • Day change: 0.22%
  • Composite view: Hold / No strong view

Technical Trend

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

Volatility Regime

  • State: Volatility in normal range
  • 20-day realised volatility (annualised): 0.27
  • Volatility percentile: 6.38%
  • Downside risk proxy triggered: False

Volume & Liquidity

  • State: Volume near normal levels
  • Latest volume: 2874775.00
  • Volume percentile: 24.11%
  • Volume z-score: -0.70

Price Position vs 52-Week Range

  • State: Trading near 52-week highs
  • Position within 52-week range: 0.99
  • Drawdown from 52-week high: 0.00%

Model Signal (Daily)

The daily signal is constructed from trend and momentum.

Latest daily signal value: 0

Valuation & Ratios

MetricValue
Market Capitalisation7.05bn
Enterprise Value6.73bn
Forward P/E29.13
EV / EBITDA-336.26
Price / Book3.36
Price / Sales13.36
Profit Margin-180.86%
Gross Margin46.29%
Operating Margin-36.34%
Return on Equity-36.01%
Return on Assets-7.15%

Analyst Data

  • Consensus rating: Hold
  • Mean recommendation score: 2.93
  • Number of analysts: 14

Target prices

TypeValue
Low5.00
Mean7.72
High11.50

Recommendations history

Period Strong Buy Buy Hold Sell Strong Sell
0m 1 2 9 2 0
-1m 1 2 8 2 1
-2m 1 2 7 3 1
-3m 1 2 7 3 1

Earnings estimates

Period Average Low High Year Ago EPS Analyst Count Growth
0q NaN NaN NaN NaN NaN
+1q NaN NaN NaN NaN NaN
0y 0.11045 -0.067 0.26 -0.22885 9.0 148.26%
+1y 0.31958 0.188 0.51 0.11045 9.0 189.34%

Calendar

  • Last dividend date: 2024-09-11
  • Ex-dividend date: 2024-09-11

IGO Limited (IGO.AX) 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
2024-08-16 5.140 5.160 5.000 5.08 5875159 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 0.810959 0.641161 NaN NaN NaN NaN NaN False False False False False 0
2024-08-19 5.050 5.080 4.940 4.98 2152931 -0.019685 NaN NaN NaN NaN NaN NaN NaN NaN NaN NaN NaN NaN NaN NaN 0.000000 0.000000 0.000000 0.000000 False False False False False False NaN NaN NaN 0.065753 -1.023050 NaN NaN NaN NaN NaN False False False False False 0
2024-08-20 5.070 5.130 4.970 5.03 3478180 0.010040 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 0.383562 -0.430530 NaN NaN NaN NaN NaN False False False True False 0
2024-08-21 4.960 5.360 4.960 5.28 3708789 0.049702 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 0.430137 -0.327425 NaN NaN NaN NaN NaN False True False False True 0
2024-08-22 5.260 5.370 5.190 5.30 2183804 0.003788 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 0.071233 -1.009247 NaN NaN NaN NaN NaN False False False False False 0
2024-08-23 5.200 5.260 5.130 5.22 2809026 -0.015094 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 0.230137 -0.729709 NaN NaN NaN NaN NaN False False False False True 0
2024-08-26 5.310 5.370 5.270 5.27 1948066 0.009579 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 0.043836 -1.114645 NaN NaN NaN NaN NaN False False False True False 0
2024-08-27 5.260 5.390 5.260 5.31 1881741 0.007590 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 0.030137 -1.144299 NaN NaN NaN NaN NaN False True False False False 0
2024-08-28 5.280 5.300 5.110 5.25 4058631 -0.011299 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 0.520548 -0.171010 NaN NaN NaN NaN NaN False False True False False 0
2024-08-29 5.380 5.620 5.250 5.32 7489261 0.013333 5.204000 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 3.558559e+06 0.923288 1.362828 NaN NaN NaN NaN 4.940 False False False True False 0
2024-08-30 5.460 5.600 5.420 5.55 5243684 0.043233 5.235455 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 3.711752e+06 0.736986 0.358828 NaN NaN NaN NaN 4.940 False False False True False 0
2024-09-02 5.380 5.490 5.360 5.41 2401084 -0.025225 5.250000 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 3.602530e+06 0.131507 -0.912101 NaN NaN NaN NaN 4.940 False False False False True 0
2024-09-03 5.370 5.420 5.150 5.16 5000707 -0.046211 5.243077 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 3.710082e+06 0.715068 0.250193 NaN NaN NaN NaN 4.940 False False False False False 0
2024-09-04 5.030 5.240 5.020 5.07 4075775 -0.017442 5.230714 NaN NaN NaN NaN NaN 43.756943 NaN NaN NaN NaN NaN NaN NaN 0.215714 0.000000 0.000000 0.000000 False False False False False False NaN NaN 3.736203e+06 0.526027 -0.163345 NaN NaN NaN NaN 4.940 False False False False True 0
2024-09-05 5.120 5.285 5.110 5.27 5509009 0.039448 5.233333 NaN NaN NaN NaN NaN 53.620709 NaN NaN NaN NaN NaN NaN NaN 0.215663 0.000000 0.000000 0.000000 False False False False False False NaN NaN 3.854390e+06 0.775342 0.477455 NaN NaN NaN NaN 4.940 False False False False False 0
2024-09-06 5.270 5.310 5.080 5.08 3999325 -0.036053 5.223750 NaN NaN NaN NaN NaN 45.463437 NaN NaN NaN NaN NaN NaN NaN 0.216687 0.000000 23.625409 21.136722 False False False False False False NaN NaN 3.863448e+06 0.506849 -0.197526 NaN NaN NaN NaN 4.940 False False False False False 0
2024-09-09 5.000 5.160 4.960 5.00 4843317 -0.015748 5.210588 NaN NaN NaN NaN NaN 42.529674 NaN NaN NaN NaN NaN NaN NaN 0.215495 0.000000 22.083771 23.672681 False False False False False False NaN NaN 3.921088e+06 0.676712 0.179824 NaN NaN NaN NaN 4.940 False False False False True 0
2024-09-10 5.100 5.120 4.890 4.89 4869922 -0.022000 5.192778 NaN NaN NaN NaN NaN 38.820228 NaN NaN NaN NaN NaN NaN NaN 0.216531 0.000000 20.432539 24.178298 False False False False False False NaN NaN 3.973801e+06 0.682192 0.191719 NaN NaN NaN NaN 4.890 False False False True False 0
2024-09-11 4.710 5.410 4.710 5.13 11774770 0.049080 5.189474 NaN NaN NaN NaN NaN 49.225747 NaN NaN NaN NaN NaN NaN NaN 0.251065 0.000000 24.565234 19.419232 False False False False False False NaN NaN 4.384378e+06 0.989041 3.278882 NaN NaN NaN NaN 4.710 False True False False True 0
2024-09-12 5.280 5.480 5.260 5.48 6633066 0.068226 5.204000 NaN NaN 5.183132 NaN NaN 59.929218 NaN NaN NaN 5.2040 5.540416 4.867584 0.129291 0.258132 0.000000 24.127754 17.558290 False False False False False False NaN NaN 4.496812e+06 0.879452 0.980022 NaN NaN NaN NaN 4.710 False False False True False 0
2024-09-13 5.640 5.660 5.360 5.39 6196459 -0.016423 5.219500 NaN NaN 5.202833 NaN NaN 56.623702 NaN NaN NaN 5.2195 5.560174 4.878826 0.130539 0.261122 0.000000 27.043067 16.131339 False False False False False False 0.492941 0.611594 4.512877e+06 0.841096 0.784815 NaN NaN NaN NaN 4.710 False False False True False 0
2024-09-16 5.340 5.350 5.220 5.27 5416632 -0.022263 5.234000 NaN NaN 5.209230 NaN NaN 52.468238 NaN NaN NaN 5.2340 5.556887 4.911113 0.123381 0.254613 0.000000 25.765235 19.260433 False False False False False False 0.494544 0.614493 4.676062e+06 0.758904 0.436153 NaN NaN NaN NaN 4.710 False False False False False 0
2024-09-17 5.340 5.340 5.160 5.18 3069092 -0.017078 5.241500 NaN NaN 5.206446 NaN NaN 49.532236 NaN NaN NaN 5.2415 5.551808 4.931192 0.118404 0.249284 0.000000 24.447981 19.979909 False False False False False False 0.498777 0.637681 4.655608e+06 0.298630 -0.613434 NaN NaN NaN NaN 4.710 False False False True False 0
2024-09-18 5.150 5.220 4.990 5.08 4895497 -0.019305 5.231500 NaN NaN 5.194404 NaN NaN 46.423803 NaN NaN NaN 5.2315 5.549008 4.913992 0.121383 0.247907 0.000000 22.841072 23.524810 False False False False False False 0.471967 0.571014 4.714943e+06 0.693151 0.203154 NaN NaN NaN NaN 4.710 False False False False False 0
2024-09-19 5.060 5.290 5.040 5.20 6965412 0.023622 5.226500 5.208000 NaN 5.194937 NaN NaN 50.442874 NaN NaN NaN 5.2265 5.542682 4.910318 0.120992 0.248056 0.000000 23.209641 21.844149 False False False False False False 0.479688 0.579710 4.954024e+06 0.895890 1.128614 NaN NaN NaN NaN 4.710 False True False False False 0
2024-09-20 5.270 5.280 4.970 5.00 19458327 -0.038462 5.215500 5.200000 NaN 5.176371 NaN NaN 44.457003 -0.005475 NaN NaN 5.2155 5.546769 4.884231 0.127032 0.252481 0.000000 21.188225 21.908295 False False False False False False 0.495207 0.620290 5.786489e+06 1.000000 6.714207 NaN NaN NaN NaN 4.710 False False False True False 0
2024-09-23 4.930 5.105 4.875 5.07 6259166 0.014000 5.205500 5.195185 NaN 5.166241 NaN NaN 46.834980 -0.012941 NaN NaN 5.2055 5.541623 4.869376 0.129142 0.250875 0.000000 19.809698 23.170216 False False False False False False 0.496706 0.626087 6.002044e+06 0.846575 0.812851 NaN NaN NaN NaN 4.710 False False False False True 0
2024-09-24 5.070 5.280 5.060 5.27 4068732 0.039448 5.203500 5.197857 NaN 5.176123 NaN NaN 53.023342 -0.002688 NaN NaN 5.2035 5.537582 4.869418 0.128407 0.248670 8.617357 23.561698 21.714896 True False True False False False 0.515870 0.672464 6.111393e+06 0.523288 -0.166494 NaN NaN NaN NaN 4.710 False False False False False 1
2024-09-25 5.370 5.450 5.320 5.34 3794247 0.013283 5.208000 5.202759 NaN 5.191730 NaN NaN 54.997755 0.010959 NaN NaN 5.2080 5.546857 4.869143 0.130129 0.243765 9.002276 27.278831 20.576152 True False False False False False 0.516010 0.675362 6.098174e+06 0.452055 -0.289216 NaN NaN NaN NaN 4.710 False False False True False 0
2024-09-26 5.230 5.520 5.230 5.45 4396456 0.020599 5.214500 5.211000 NaN 5.216327 NaN NaN 57.986069 0.030302 NaN NaN 5.2145 5.566436 4.862564 0.134984 0.247067 8.905970 25.003811 21.448368 True False False False False False 0.518737 0.686957 5.943534e+06 0.605479 -0.019968 NaN NaN NaN NaN 4.710 False True False False True 0
2024-09-27 5.640 5.760 5.530 5.68 4968161 0.042202 5.221000 5.226129 NaN 5.260486 NaN NaN 63.451045 0.063458 NaN NaN 5.2210 5.601152 4.840847 0.145624 0.251562 9.726413 29.595310 19.569532 True False False False False False 0.517709 0.681159 5.929758e+06 0.712329 0.235642 NaN NaN NaN NaN 4.710 False False False True False 0
2024-09-30 5.760 5.925 5.760 5.86 5527773 0.031690 5.243500 5.245937 NaN 5.317583 NaN NaN 67.062001 0.103072 NaN NaN 5.2435 5.709344 4.777656 0.177685 0.251094 11.015169 32.214633 18.211734 True False False False False False 0.517882 0.684058 6.086092e+06 0.778082 0.485845 NaN NaN NaN NaN 4.710 False False False True False 0
2024-10-01 5.730 5.790 5.700 5.75 3734942 -0.018771 5.273000 5.261212 NaN 5.358766 NaN NaN 62.967789 0.124158 NaN NaN 5.2730 5.786268 4.759732 0.194678 0.244587 11.892287 30.715793 19.109162 True False False False False False 0.492065 0.605797 6.022804e+06 0.441096 -0.315732 NaN NaN NaN NaN 4.710 False False False False True 0
2024-10-02 5.700 6.010 5.640 5.85 4392621 0.017391 5.312000 5.278529 NaN 5.405550 NaN NaN 65.056377 0.147241 0.070603 0.076638 5.3120 5.873875 4.750125 0.211549 0.253545 13.372320 33.700468 17.124912 True False False False False False 0.485963 0.591304 6.038646e+06 0.600000 -0.021683 NaN NaN NaN NaN 4.710 False False False False False 0
2024-10-03 5.850 5.905 5.700 5.72 4253247 -0.022222 5.334500 5.291143 NaN 5.435497 NaN NaN 60.295501 0.153278 0.087138 0.066140 5.3345 5.923244 4.745756 0.220731 0.250078 14.746637 31.734299 16.125802 True False False False False False 0.481933 0.582609 5.975858e+06 0.564384 -0.083997 NaN NaN NaN NaN 4.710 False False False False False 0
2024-10-04 5.700 5.700 5.500 5.66 3291496 -0.010490 5.363500 5.301389 NaN 5.456879 NaN NaN 58.179298 0.151474 0.100005 0.051469 5.3635 5.956367 4.770633 0.221075 0.247929 14.947340 29.729700 20.849730 True False False False False False 0.462512 0.544928 5.940467e+06 0.339726 -0.513997 NaN NaN NaN NaN 4.710 False False True False False 0
2024-10-07 5.890 6.030 5.790 5.81 4160934 0.026502 5.404000 5.315135 NaN 5.490509 NaN NaN 61.789872 0.160301 0.112064 0.048236 5.4040 6.002645 4.805355 0.221556 0.256649 16.122302 35.834054 18.709213 True False False False False False 0.460762 0.536232 5.906348e+06 0.545205 -0.125270 NaN NaN NaN NaN 4.710 False False False True False 0
2024-10-08 5.740 5.940 5.490 5.49 4959952 -0.055077 5.434000 5.319737 NaN 5.490461 NaN NaN 51.562535 0.139863 0.117624 0.022238 5.4340 5.984832 4.883168 0.202735 0.270459 15.888530 31.586704 24.393528 True False False False False False 0.500364 0.643478 5.910849e+06 0.709589 0.231971 NaN NaN NaN NaN 4.710 False False False False True 0
2024-10-09 5.360 5.400 5.280 5.36 3676960 -0.023679 5.445500 5.320769 NaN 5.478036 NaN NaN 48.080816 0.111885 0.116476 -0.004591 5.4455 5.979821 4.911179 0.196243 0.266141 14.896220 29.810929 28.644053 True False False False False False 0.485066 0.588406 5.505959e+06 0.421918 -0.341655 NaN NaN NaN NaN 4.875 False False False False True 0
2024-10-10 5.480 5.515 5.390 5.45 4515824 0.016791 5.444000 5.324000 NaN 5.475366 NaN NaN 50.569327 0.095870 0.112355 -0.016485 5.4440 5.978094 4.909906 0.196214 0.258202 14.350524 31.709415 27.418791 True False False False False False 0.426581 0.457971 5.400096e+06 0.619178 0.033401 NaN NaN NaN NaN 4.875 False False False True False 0
2024-10-11 5.450 5.480 5.380 5.43 2209587 -0.003670 5.446000 5.326585 NaN 5.471045 NaN NaN 49.995846 0.080635 0.106011 -0.025376 5.4460 5.979569 4.912431 0.195949 0.246902 13.805492 30.794213 26.916040 True False False False False False 0.422625 0.449275 5.200753e+06 0.082192 -0.997719 NaN NaN NaN NaN 4.875 False False False False False 0
2024-10-14 5.460 5.540 5.370 5.47 2425505 0.007366 5.456000 5.330000 NaN 5.470946 NaN NaN 51.188109 0.070970 0.099003 -0.028033 5.4560 5.983462 4.928538 0.193351 0.241409 13.507965 31.020052 25.565175 True False False False False False 0.414675 0.423188 5.051197e+06 0.139726 -0.901182 NaN NaN NaN NaN 4.875 False False False False False 0
2024-10-15 5.450 5.610 5.390 5.53 2899841 0.010969 5.473500 5.334651 NaN 5.476570 NaN NaN 52.998438 0.067376 0.092677 -0.025302 5.4735 5.986190 4.960810 0.187335 0.239880 13.475934 31.072231 23.893905 True False False False False False 0.409563 0.414493 5.042734e+06 0.246575 -0.689106 NaN NaN NaN NaN 4.875 False False False False False 0
2024-10-16 5.460 5.470 5.320 5.41 3032207 -0.021700 5.490000 5.336364 NaN 5.470230 NaN NaN 49.078024 0.054219 0.084986 -0.030767 5.4900 5.971248 5.008752 0.175318 0.237746 13.129970 29.115619 24.488295 True False False False False False 0.411331 0.417391 4.949570e+06 0.284932 -0.629925 NaN NaN NaN NaN 4.875 False False False False True 0
2024-10-17 5.500 5.610 5.430 5.47 5760806 0.011091 5.503500 5.339333 NaN 5.470208 NaN NaN 51.028606 0.048080 0.077605 -0.029525 5.5035 5.966243 5.040757 0.168163 0.235049 13.316327 31.595930 23.002679 True False False False False False 0.405851 0.408696 4.889339e+06 0.797260 0.590034 NaN NaN NaN NaN 4.875 False False False True False 0
2024-10-18 5.400 5.475 5.285 5.31 3415439 -0.029250 5.519000 5.338696 NaN 5.454950 NaN NaN 45.971510 0.029958 0.068075 -0.038117 5.5190 5.931257 5.106743 0.149396 0.231832 12.829425 29.749490 26.118252 False False False False True False 0.395144 0.388406 4.087195e+06 0.369863 -0.458582 NaN NaN NaN NaN 4.875 False False False False True -1
2024-10-21 5.380 5.445 5.300 5.37 3133909 0.011299 5.534000 5.339362 NaN 5.446860 NaN NaN 48.050649 0.020205 0.058501 -0.038296 5.5340 5.898933 5.169067 0.131888 0.225629 12.377302 28.386133 24.921308 True False True False False False 0.394334 0.382609 3.930932e+06 0.312329 -0.584454 NaN NaN NaN NaN 5.060 False False False True False 1
2024-10-22 5.280 5.335 5.160 5.26 3794278 -0.020484 5.533500 5.337708 NaN 5.429063 NaN NaN 44.657664 0.003559 0.047513 -0.043954 5.5335 5.899903 5.167097 0.132431 0.224513 11.653146 26.492529 27.706100 False False False False True False 0.379120 0.362319 3.917209e+06 0.454795 -0.289202 NaN NaN NaN NaN 5.160 False False False False True -1
2024-10-23 5.340 5.355 5.130 5.13 4636014 -0.024715 5.523000 5.333469 NaN 5.400581 NaN NaN 40.975181 -0.019894 0.034031 -0.053925 5.5230 5.921602 5.124397 0.144343 0.224548 11.110484 24.599096 26.678864 False False False False False False 0.385330 0.373913 3.959298e+06 0.638356 0.087138 NaN NaN NaN NaN 5.130 False False False True False -1
2024-10-24 5.080 5.270 5.060 5.13 6361455 0.000000 5.507000 5.329400 NaN 5.374812 5.332948 NaN 40.975181 -0.038042 0.019617 -0.057659 5.5070 5.940225 5.073775 0.157336 0.223509 10.912333 22.950407 27.124867 False False False False False False 0.376801 0.359420 4.057548e+06 0.852055 0.858585 NaN NaN NaN NaN 5.060 False False False False False -1
2024-10-25 5.190 5.375 5.170 5.31 3578313 0.035088 5.488500 5.334000 NaN 5.368639 5.332049 NaN 47.877116 -0.037468 0.008200 -0.045668 5.4885 5.922194 5.054805 0.158038 0.225044 10.208131 24.496512 25.018152 False False False False False False 0.366781 0.339130 3.988055e+06 0.400000 -0.385761 NaN NaN NaN NaN 5.060 False False False True False 0
2024-10-28 5.280 5.370 5.210 5.35 1983071 0.007533 5.463000 5.341400 NaN 5.366864 5.332753 NaN 49.296012 -0.033401 -0.000120 -0.033280 5.4630 5.865149 5.060851 0.147226 0.220398 9.554229 23.227740 23.722362 True False True False False False 0.346898 0.266667 3.810820e+06 0.046575 -1.098995 NaN NaN NaN NaN 5.060 False False False False False 1
2024-10-29 5.360 5.430 5.270 5.40 4578171 0.009346 5.445500 5.348800 NaN 5.370020 5.335390 NaN 51.088394 -0.025845 -0.005265 -0.020579 5.4455 5.826051 5.064949 0.139767 0.216084 9.104393 23.981762 22.469079 True False False False False False 0.345758 0.263768 3.852982e+06 0.630137 0.061277 NaN NaN NaN NaN 5.060 False False True False False 0
2024-10-30 5.420 5.740 5.240 5.27 8909186 -0.024074 5.416500 5.348600 NaN 5.360494 5.332825 NaN 46.487121 -0.030000 -0.010212 -0.019788 5.4165 5.755456 5.077544 0.125157 0.236363 10.012061 29.720912 19.077195 False False False False True False 0.344865 0.257971 4.078810e+06 0.961644 1.997677 NaN NaN NaN NaN 5.060 False False False False False -1
2024-10-31 5.300 5.380 5.250 5.25 5246106 -0.003795 5.393000 5.347600 NaN 5.349971 5.329577 NaN 45.803641 -0.034510 -0.015072 -0.019438 5.3930 5.708918 5.077082 0.117158 0.228766 10.854895 28.515608 18.303537 False False False False False False 0.339093 0.243478 4.128453e+06 0.742466 0.359911 NaN NaN NaN NaN 5.060 False False False False False 0
2024-11-01 5.220 5.310 5.160 5.31 2392248 0.011429 5.375500 5.349400 NaN 5.346164 5.328810 NaN 48.261264 -0.032864 -0.018630 -0.014233 5.3755 5.668244 5.082756 0.108918 0.223140 11.109716 27.147570 20.303930 False False False False False False 0.342311 0.249275 4.083490e+06 0.128767 -0.916051 NaN NaN NaN NaN 5.060 False True False False False 0
2024-11-04 5.320 5.380 5.210 5.33 2413840 0.003766 5.351500 5.350600 NaN 5.344625 5.328856 NaN 49.089992 -0.029604 -0.020825 -0.008779 5.3515 5.566095 5.136905 0.080200 0.219344 11.641909 27.923586 19.180813 False False False False False False 0.326327 0.208696 3.996136e+06 0.136986 -0.906397 NaN NaN NaN NaN 5.060 False False False False False 0
2024-11-05 5.270 5.400 5.250 5.36 2451947 0.005629 5.345000 5.351600 NaN 5.346089 5.330078 NaN 50.374049 -0.024319 -0.021524 -0.002795 5.3450 5.550085 5.139915 0.076739 0.214391 12.221367 27.194989 18.222977 True False True False False False 0.269441 0.057971 3.870735e+06 0.150685 -0.889360 NaN NaN NaN NaN 5.060 False False False False True 1
2024-11-06 5.400 5.420 5.050 5.06 6778591 -0.055970 5.330000 5.347800 NaN 5.318842 5.319486 NaN 39.614049 -0.043833 -0.025986 -0.017848 5.3300 5.569499 5.090501 0.089868 0.225506 11.593110 24.009981 22.419419 False False False False True False 0.321700 0.191304 4.025817e+06 0.887671 1.045087 NaN NaN NaN NaN 5.050 False False False False False -1
2024-11-07 5.120 5.290 5.060 5.28 3458642 0.043478 5.321500 5.347000 NaN 5.315143 5.317938 NaN 48.330265 -0.041073 -0.029003 -0.012070 5.3215 5.555361 5.087639 0.087893 0.225827 11.009728 22.264386 20.789462 False False False False False False 0.353698 0.289855 3.972958e+06 0.378082 -0.439266 6.030 4.710 0.431818 -9.897609 5.050 False False False True False 0
2024-11-08 5.350 5.460 5.250 5.30 2767188 0.003788 5.315000 5.342000 NaN 5.313701 5.317234 NaN 49.050253 -0.036846 -0.030572 -0.006275 5.3150 5.543604 5.086396 0.086022 0.224696 11.285365 26.179913 19.402438 False False False False False False 0.354019 0.292754 4.000838e+06 0.213699 -0.748415 6.030 4.710 0.446970 -9.556313 5.050 False False False True False 0
2024-11-11 5.200 5.300 5.165 5.20 2440288 -0.018868 5.301500 5.337800 NaN 5.302872 5.312637 NaN 45.626790 -0.041092 -0.032676 -0.008417 5.3015 5.523696 5.079304 0.083824 0.218290 11.049226 25.024071 21.325630 False False False False False False 0.357858 0.318841 4.001577e+06 0.142466 -0.894572 6.030 4.710 0.371212 -11.262804 5.050 False False False False True 0
2024-11-12 5.310 5.360 5.180 5.20 5547254 0.000000 5.285000 5.338600 NaN 5.293075 5.308220 NaN 45.626790 -0.043951 -0.034931 -0.009020 5.2850 5.484750 5.085250 0.075591 0.215555 11.116557 25.519427 20.054292 False False False False False False 0.354743 0.301449 4.133948e+06 0.780822 0.494555 6.030 4.710 0.371212 -11.262804 5.050 False False False True False 0
2024-11-13 5.110 5.300 5.105 5.21 6516225 0.001923 5.275000 5.341400 NaN 5.285163 5.304368 NaN 46.063392 -0.044892 -0.036923 -0.007969 5.2750 5.468649 5.081351 0.073421 0.214086 10.735568 23.859935 21.251280 False False False False False False 0.348258 0.272464 4.308149e+06 0.865753 0.927782 6.030 4.710 0.378788 -11.092152 5.050 False False False False True 0
2024-11-14 5.260 5.300 5.080 5.20 5408830 -0.001919 5.261500 5.340000 NaN 5.277052 5.300275 NaN 45.668479 -0.045915 -0.038721 -0.007194 5.2615 5.435543 5.087457 0.066157 0.214509 10.234346 22.112822 20.527272 False False False False False False 0.345161 0.260870 4.290550e+06 0.756164 0.432665 6.030 4.710 0.371212 -11.262804 5.050 False False False False False 0
2024-11-15 5.110 5.195 5.085 5.09 3084097 -0.021154 5.250500 5.340200 NaN 5.259238 5.292029 NaN 41.458097 -0.054969 -0.041971 -0.012998 5.2505 5.438167 5.062833 0.071485 0.207401 9.768924 21.237411 19.714631 False False False False False False 0.338260 0.240580 4.273983e+06 0.301370 -0.606725 6.030 4.710 0.287879 -13.139931 5.050 False False False False True -1
2024-11-18 5.100 5.190 5.095 5.14 2795161 0.009823 5.239000 5.343000 NaN 5.247882 5.286067 NaN 43.986011 -0.057447 -0.045066 -0.012381 5.2390 5.424138 5.053862 0.070677 0.199730 9.336747 20.478226 19.009882 False False False False False False 0.337573 0.237681 4.257045e+06 0.224658 -0.735908 6.030 4.710 0.325757 -12.286694 5.050 False False False False False -1
2024-11-19 5.100 5.180 4.940 5.00 3963377 -0.027237 5.226000 5.345200 NaN 5.224274 5.274849 NaN 38.918484 -0.069902 -0.050033 -0.019868 5.2260 5.437981 5.014019 0.081126 0.202606 9.376771 18.746198 22.864435 False False False False False False 0.343007 0.252174 4.265500e+06 0.487671 -0.213598 6.030 4.710 0.219697 -14.675770 4.940 False False False False False -1
2024-11-20 5.040 5.120 4.960 4.96 8835904 -0.008000 5.217500 5.341800 NaN 5.199105 5.262502 NaN 37.586111 -0.082054 -0.056437 -0.025617 5.2175 5.456152 4.978848 0.091482 0.199563 9.413936 17.673032 21.555511 False False False False False False 0.333999 0.227536 4.475495e+06 0.956164 1.964913 6.030 4.710 0.189394 -15.358363 4.940 False False False False False -1
2024-11-21 5.010 5.020 4.880 4.96 4104528 0.000000 5.209000 5.331400 NaN 5.176333 5.250639 NaN 37.586111 -0.090640 -0.063278 -0.027362 5.2090 5.470526 4.947474 0.100413 0.195308 9.917329 16.768467 23.376991 False False False False False False 0.333999 0.227536 4.362648e+06 0.531507 -0.150489 6.030 4.710 0.189394 -15.358363 4.880 False False False True False -1
2024-11-22 4.990 5.120 4.900 4.95 5945329 -0.002016 5.191000 5.322600 NaN 5.154778 5.238849 NaN 37.216686 -0.097132 -0.070049 -0.027083 5.1910 5.471136 4.910864 0.107931 0.197072 9.641795 19.055131 21.513532 False False False False False False 0.306368 0.133333 4.480999e+06 0.813699 0.672534 6.030 4.710 0.181818 -15.529015 4.880 False False False False False -1
2024-11-25 5.000 5.000 4.850 4.92 7252879 -0.006061 5.169500 5.315600 NaN 5.132418 5.226345 NaN 36.071295 -0.103504 -0.076740 -0.026764 5.1695 5.463199 4.875801 0.113628 0.193710 9.693834 18.001488 22.167108 False False False False False False 0.303902 0.121739 4.744490e+06 0.915068 1.257141 6.030 4.710 0.159091 -16.040956 4.850 False False False True False -1
2024-11-26 4.940 4.950 4.760 4.79 5784543 -0.026423 5.139000 5.307800 NaN 5.099807 5.209234 NaN 31.541220 -0.117688 -0.084929 -0.032758 5.1390 5.456358 4.821642 0.123510 0.193445 10.265089 16.738920 23.934645 False False False False False False 0.309266 0.150725 4.804808e+06 0.800000 0.600647 6.030 4.710 0.060606 -18.259388 4.760 False False False False False -1
2024-11-27 4.790 4.885 4.720 4.87 4813453 0.016701 5.119000 5.303600 NaN 5.077920 5.195930 NaN 36.801188 -0.121077 -0.092159 -0.028918 5.1190 5.450898 4.787102 0.129673 0.191413 11.016744 15.708535 23.953603 False False False False False False 0.311052 0.162319 4.600022e+06 0.660274 0.166472 6.030 4.710 0.121212 -16.894202 4.720 False False False False False -1
2024-11-28 4.940 4.940 4.810 4.83 3317211 -0.008214 5.098000 5.296200 NaN 5.054309 5.181580 NaN 35.339130 -0.125544 -0.098836 -0.026708 5.0980 5.446804 4.749196 0.136839 0.187026 11.259399 17.028827 22.764620 False False False False False False 0.311436 0.168116 4.503577e+06 0.345205 -0.502499 6.030 4.710 0.090909 -17.576795 4.720 False False False True False -1
2024-11-29 4.810 4.900 4.760 4.85 3563288 0.004141 5.075000 5.293200 NaN 5.034851 5.168577 NaN 36.693404 -0.126017 -0.104272 -0.021745 5.0750 5.425514 4.724486 0.138134 0.183667 11.785052 16.101890 23.469505 False False False False False False 0.307898 0.142029 4.562129e+06 0.397260 -0.392478 6.030 4.710 0.106060 -17.235498 4.720 False False False False False -1
2024-12-02 4.940 5.170 4.930 5.15 6402436 0.061856 5.066000 5.294800 NaN 5.045817 5.167849 NaN 52.697344 -0.101020 -0.103622 0.002601 5.0660 5.398650 4.733350 0.131327 0.193405 11.496110 24.168905 20.696393 False False False False False False 0.383465 0.368116 4.761559e+06 0.854795 0.876907 6.030 4.710 0.333333 -12.116041 4.720 False False False True False 0
2024-12-03 5.210 5.320 5.130 5.14 6170470 -0.001942 5.055000 5.292200 NaN 5.054787 5.166757 NaN 52.223411 -0.081082 -0.099114 0.018032 5.0550 5.361562 4.748438 0.121290 0.193162 12.001119 28.016859 19.242560 False False False False False False 0.382603 0.365217 4.947485e+06 0.838356 0.773195 6.030 4.710 0.325757 -12.286694 4.720 False False False True False 0
2024-12-04 5.100 5.200 5.040 5.04 3518026 -0.019455 5.054000 5.286200 NaN 5.053379 5.161786 NaN 47.612151 -0.072515 -0.093794 0.021279 5.0540 5.360620 4.747380 0.121338 0.190793 11.873162 26.338949 21.458919 False False False False False False 0.335415 0.231884 4.784456e+06 0.389041 -0.412715 6.030 4.710 0.250000 -13.993177 4.720 False False False False False 0
2024-12-05 4.950 5.030 4.930 4.96 4577075 -0.015873 5.038000 5.276400 NaN 5.044486 5.153872 NaN 44.246219 -0.071357 -0.089307 0.017949 5.0380 5.328764 4.747235 0.115429 0.185022 11.086058 25.220635 24.793661 False False False False False False 0.299452 0.110145 4.840378e+06 0.627397 0.060787 6.030 4.710 0.189394 -15.358363 4.720 False False False False True 0
2024-12-06 5.010 5.100 4.980 5.03 3895407 0.014113 5.024500 5.263400 NaN 5.043106 5.149015 NaN 47.728371 -0.064054 -0.084256 0.020203 5.0245 5.289262 4.759738 0.105388 0.181807 10.744533 26.583353 23.430147 False False False False False False 0.304467 0.124638 4.896789e+06 0.473973 -0.243988 6.030 4.710 0.242424 -14.163821 4.720 False False False True False 0
2024-12-09 4.960 5.040 4.925 4.96 4140957 -0.013917 5.012500 5.245400 NaN 5.035191 5.141602 NaN 44.720464 -0.063185 -0.080042 0.016857 5.0125 5.265867 4.759133 0.101094 0.177035 10.089862 25.350099 24.561920 False False False False False False 0.301567 0.118841 4.981822e+06 0.539726 -0.134202 6.030 4.710 0.189394 -15.358363 4.720 False False False False True 0
2024-12-10 5.140 5.320 5.040 5.08 5098830 0.024194 5.006500 5.232000 NaN 5.039459 5.139187 NaN 50.481751 -0.052212 -0.074476 0.022264 5.0065 5.247189 4.765811 0.096150 0.190104 10.859548 32.440754 21.240011 False False False False False False 0.315087 0.179710 4.959401e+06 0.726027 0.294064 6.030 4.710 0.280303 -13.310583 4.720 False False False True False 0
2024-12-11 4.990 5.110 4.970 5.08 4009495 0.000000 5.000000 5.216600 NaN 5.043320 5.136866 NaN 50.481751 -0.043020 -0.068185 0.025165 5.0000 5.224855 4.775144 0.089942 0.186525 11.141610 30.701753 22.781702 False False False False False False 0.314934 0.176812 4.834065e+06 0.512329 -0.192979 6.030 4.710 0.280303 -13.310583 4.720 False False False False True 0
2024-12-12 5.140 5.200 5.120 5.12 4956264 0.007874 4.996000 5.204600 NaN 5.050623 5.136204 NaN 52.399597 -0.032137 -0.060975 0.028838 4.9960 5.209016 4.782984 0.085275 0.181773 11.798363 32.790351 21.707573 False False False False False False 0.316420 0.185507 4.811436e+06 0.704110 0.230323 6.030 4.710 0.310606 -12.627990 4.720 False False False True False 0
2024-12-13 4.990 5.080 4.990 5.05 2300535 -0.013672 4.994000 5.192400 NaN 5.050563 5.132824 NaN 48.835072 -0.028829 -0.054546 0.025717 4.9940 5.204181 4.783819 0.084173 0.178075 11.620171 31.080696 25.789661 False False False False False False 0.311308 0.165217 4.772258e+06 0.109589 -0.957056 6.030 4.710 0.257576 -13.822524 4.720 False False False False True 0
2024-12-16 4.990 5.040 4.970 5.01 2709797 -0.007921 4.987500 5.176400 NaN 5.046700 5.128007 NaN 46.872872 -0.029099 -0.049456 0.020358 4.9875 5.186987 4.788013 0.079995 0.171070 11.337890 30.042610 25.763282 False False False False False False 0.310157 0.156522 4.767990e+06 0.202740 -0.774075 6.030 4.710 0.227273 -14.505117 4.720 False False False False True 0
2024-12-17 5.010 5.120 5.010 5.04 3065895 0.005988 4.989500 5.167400 NaN 5.046062 5.124556 NaN 48.542809 -0.026585 -0.044882 0.018297 4.9895 5.190246 4.788754 0.080467 0.166707 11.475110 32.054181 24.549158 False False False False False False 0.295839 0.101449 4.723116e+06 0.295890 -0.614863 6.030 4.710 0.250000 -13.993177 4.720 False False False False False 0
2024-12-18 5.060 5.120 5.020 5.06 3711256 0.003968 4.994500 5.161400 NaN 5.047389 5.122024 NaN 49.678434 -0.022718 -0.040449 0.017731 4.9945 5.197032 4.791968 0.081102 0.161943 11.602529 30.640502 23.466471 False False False False False False 0.294365 0.095652 4.466884e+06 0.432877 -0.326322 6.030 4.710 0.265151 -13.651880 4.720 False False False False False 0
2024-12-19 4.960 5.030 4.825 4.90 6646872 -0.031621 4.991500 5.150400 NaN 5.033352 5.113317 NaN 41.741827 -0.032193 -0.038798 0.006605 4.9915 5.197730 4.785270 0.082633 0.167161 11.009087 27.563973 29.441937 False False False False False False 0.315514 0.182609 4.594001e+06 0.882192 0.986195 6.030 4.710 0.143939 -16.382253 4.720 False False False False True 0
2024-12-20 4.880 4.940 4.800 4.80 12011708 -0.020408 4.984000 5.137800 NaN 5.011128 5.101030 NaN 37.689100 -0.047226 -0.040484 -0.006742 4.9840 5.206027 4.761973 0.089096 0.165221 10.594662 25.895808 28.740813 False False False False False False 0.323018 0.197101 4.897320e+06 0.991781 3.384818 6.030 4.710 0.068182 -18.088736 4.720 False False False False False -1
2024-12-23 4.670 4.900 4.420 4.90 6992459 0.020833 4.983000 5.126400 NaN 5.000545 5.093147 NaN 43.587521 -0.050489 -0.042485 -0.008004 4.9830 5.206347 4.759653 0.089644 0.187705 11.865932 21.166084 37.950817 False False False False False False 0.331353 0.211594 4.884299e+06 0.898630 1.140707 6.030 4.420 0.298137 -16.382253 4.420 False True False False True -1
2024-12-24 4.910 5.050 4.805 4.82 2212727 -0.016327 4.984500 5.112200 NaN 4.983350 5.082435 NaN 40.300819 -0.058852 -0.045758 -0.013094 4.9845 5.202993 4.766008 0.087669 0.191798 12.182660 24.820859 34.488326 False False False False False False 0.322939 0.194203 4.705708e+06 0.084932 -0.996315 6.030 4.420 0.248447 -17.747439 4.420 False False False False False -1
2024-12-27 4.840 4.950 4.820 4.85 2570522 0.006224 4.983500 5.101000 NaN 4.970650 5.073320 NaN 42.065034 -0.062340 -0.049075 -0.013266 4.9835 5.204251 4.762749 0.088593 0.187384 12.476764 23.590949 32.779380 False False False False False False 0.318324 0.188406 4.593562e+06 0.180822 -0.836345 6.030 4.420 0.267081 -17.235498 4.420 False False False False False -1
2024-12-30 4.800 4.840 4.740 4.76 3030548 -0.018557 4.980000 5.086800 NaN 4.950588 5.061033 NaN 38.398887 -0.071542 -0.053568 -0.017974 4.9800 5.212293 4.747707 0.093290 0.181856 13.078975 22.571754 34.505253 False False False False False False 0.323650 0.202899 4.579228e+06 0.282192 -0.630667 6.030 4.420 0.211180 -18.771329 4.420 False False False False True -1
2024-12-31 4.740 4.810 4.720 4.77 863289 0.002101 4.976000 5.076000 NaN 4.933389 5.049620 NaN 39.034663 -0.077139 -0.058282 -0.018856 4.9760 5.219590 4.732410 0.097906 0.175295 13.720677 21.744028 34.054821 False False False False False False 0.323356 0.200000 4.444228e+06 0.002740 -1.599650 6.030 4.420 0.217391 -18.600685 4.420 False False False False False -1
2025-01-02 4.770 4.860 4.700 4.86 2263689 0.018868 4.961500 5.065800 NaN 4.926400 5.042184 NaN 44.578762 -0.073465 -0.061319 -0.012146 4.9615 5.196300 4.726700 0.094649 0.174203 13.986694 22.367641 31.820764 False False False False False False 0.242883 0.020290 4.237291e+06 0.095890 -0.973530 6.030 4.420 0.273292 -17.064846 4.420 False False False False False -1
2025-01-03 4.870 4.960 4.830 4.89 2255318 0.006173 4.949000 5.058400 NaN 4.922933 5.036216 NaN 46.330755 -0.067356 -0.062526 -0.004830 4.9490 5.170711 4.727289 0.089598 0.171045 13.601650 25.329198 30.093360 False False False False False False 0.244849 0.026087 4.041533e+06 0.093151 -0.977273 6.030 4.420 0.291925 -16.552905 4.420 False False False False False 0
2025-01-06 4.920 5.090 4.830 4.99 2178484 0.020450 4.946500 5.055600 NaN 4.929320 5.034404 NaN 51.800482 -0.053825 -0.060786 0.006961 4.9465 5.165157 4.727843 0.088409 0.177399 12.756241 27.911804 26.943106 False False False False False False 0.248660 0.034783 3.974556e+06 0.068493 -1.011625 6.030 4.420 0.354037 -14.846422 4.420 False False False False False 0
2025-01-07 5.020 5.120 4.870 4.95 2539414 -0.008016 4.946000 5.052000 5.190700 4.931290 5.031094 NaN 49.621976 -0.045802 -0.057789 0.011987 4.9460 5.164577 4.727423 0.088385 0.182585 12.133752 26.355652 24.308126 False False False False False False 0.243931 0.023188 3.872673e+06 0.172603 -0.850253 6.030 4.420 0.329192 -15.529015 4.420 False False False False False 0
2025-01-08 4.900 5.090 4.900 5.03 3189346 0.016162 4.946000 5.046400 5.189109 4.940691 5.031051 NaN 53.806298 -0.032612 -0.052754 0.020142 4.9460 5.164577 4.727423 0.088385 0.183115 11.555727 24.402390 22.506610 False False False False False False 0.245521 0.031884 3.837370e+06 0.323288 -0.559668 6.030 4.420 0.378882 -14.163821 4.420 False True False False True 0
2025-01-09 5.010 5.020 4.920 4.99 1500744 -0.007952 4.947500 5.039200 5.187157 4.945387 5.029441 NaN 51.502880 -0.025097 -0.047222 0.022125 4.9475 5.166851 4.728149 0.088672 0.177892 11.018989 23.324622 21.512572 False False False False False False 0.242067 0.017391 3.705360e+06 0.010959 -1.314643 6.030 4.420 0.354037 -14.846422 4.420 False False True False False 0
2025-01-10 5.010 5.090 4.900 4.94 2540915 -0.010020 4.940500 5.030000 5.184757 4.944874 5.025933 NaN 48.696632 -0.022912 -0.042360 0.019448 4.9405 5.151258 4.729742 0.085319 0.178757 10.954032 24.350857 19.879366 False False False False False False 0.228275 0.005797 3.577464e+06 0.175342 -0.849582 6.030 4.420 0.322981 -15.699660 4.420 False False False False False 0
2025-01-13 4.900 5.015 4.880 4.97 1932076 0.006073 4.935000 5.024000 5.182692 4.947267 5.023740 NaN 50.441440 -0.018546 -0.037597 0.019052 4.9350 5.136445 4.733555 0.081639 0.175631 10.743601 23.013943 19.601312 False False False False False False 0.229671 0.008696 3.473593e+06 0.035616 -1.121795 6.030 4.420 0.341615 -15.187719 4.420 False False False False False 0
2025-01-14 5.000 5.030 4.905 4.98 2140350 0.002012 4.928000 5.018600 5.180762 4.950384 5.022025 NaN 51.039201 -0.014116 -0.032901 0.018785 4.9280 5.112239 4.743761 0.074772 0.172015 10.647961 22.442287 18.583920 False False False False False False 0.227708 0.002899 3.332797e+06 0.060274 -1.028675 6.030 4.420 0.347826 -15.017066 4.420 False False False False False 0
2025-01-15 4.950 5.100 4.950 5.10 2334057 0.024096 4.930500 5.014400 5.180000 4.964633 5.025082 NaN 57.641631 -0.000912 -0.026503 0.025592 4.9305 5.122487 4.738513 0.077877 0.170442 11.017883 23.965015 17.415737 True False True False False False 0.239026 0.014493 3.334473e+06 0.117808 -0.942068 6.030 4.420 0.422360 -12.969287 4.420 False True False False False 1
2025-01-16 5.150 5.210 5.110 5.13 2459176 0.005882 4.936500 5.010400 5.179533 4.980383 5.029197 NaN 59.125632 0.011837 -0.018835 0.030672 4.9365 5.144853 4.728147 0.084413 0.166125 12.005406 27.561116 16.592053 True False False False False False 0.237587 0.011594 3.321942e+06 0.156164 -0.886128 6.030 4.420 0.440994 -12.457338 4.420 False False False False False 0
2025-01-17 5.150 5.330 5.110 5.32 5011394 0.037037 4.950500 5.009600 5.180833 5.012727 5.040601 NaN 67.008898 0.036847 -0.007699 0.044546 4.9505 5.214884 4.686116 0.106811 0.169973 13.522447 30.055797 15.058131 True True False True False False 0.267690 0.055072 3.419217e+06 0.717808 0.254971 6.030 4.420 0.559006 -9.215016 4.420 False False False False False 1
2025-01-20 5.180 5.490 5.150 5.46 4880683 0.026316 4.970500 5.017600 5.183394 5.055325 5.057048 NaN 71.387798 0.067190 0.007279 0.059911 4.9705 5.313748 4.627252 0.138114 0.182118 15.590593 32.323127 13.050150 True True False False False False 0.279761 0.078261 3.477689e+06 0.687671 0.196530 6.030 4.420 0.645963 -6.825940 4.420 False False False False True 1
2025-01-21 5.460 5.520 5.330 5.41 1855095 -0.009158 4.996000 5.020200 5.185455 5.089103 5.070889 NaN 67.920450 0.086209 0.023065 0.063144 4.9960 5.386968 4.605032 0.156512 0.182681 17.622643 31.094868 12.080669 True True False False False False 0.253302 0.043478 3.238100e+06 0.027397 -1.156213 6.030 4.420 0.614907 -7.679186 4.420 False False False False False 1
2025-01-22 5.360 5.380 5.270 5.34 2270308 -0.012939 5.023000 5.021000 5.186847 5.112998 5.081443 NaN 63.286079 0.094543 0.037361 0.057182 5.0230 5.430338 4.615662 0.162189 0.179632 18.940793 29.363873 13.793939 True True False False False False 0.245011 0.028986 2.751030e+06 0.098630 -0.970571 6.030 4.420 0.571429 -8.873720 4.420 False False False False False 1
2025-01-23 5.300 5.330 5.190 5.21 2854770 -0.024345 5.038500 5.021200 5.187054 5.122236 5.086484 NaN 55.686763 0.089625 0.047814 0.041811 5.0385 5.449512 4.627488 0.163149 0.177516 19.450002 27.591592 16.180367 True True False False False False 0.258771 0.046377 2.544145e+06 0.238356 -0.709257 6.030 4.420 0.490683 -11.092152 4.700 False False False False False 1
2025-01-24 5.270 5.450 5.250 5.25 2997006 0.007678 5.060000 5.022200 5.187611 5.134404 5.092896 NaN 57.382486 0.087941 0.055839 0.032102 5.0600 5.468020 4.651980 0.161273 0.181979 20.483552 29.702484 14.656162 True True False False False False 0.249090 0.037681 2.583359e+06 0.273973 -0.645663 6.030 4.420 0.515528 -10.409558 4.700 False False False True False 1
2025-01-28 5.270 5.295 5.100 5.15 2780005 -0.019048 5.075000 5.021000 5.187281 5.135890 5.095136 NaN 52.022794 0.077643 0.060200 0.017443 5.0750 5.472970 4.677030 0.156835 0.182909 20.246987 27.440662 19.397739 True False False False False True 0.261785 0.052174 2.593833e+06 0.216438 -0.742685 6.030 4.420 0.453416 -12.116041 4.700 False False False False False -1
2025-01-29 5.190 5.190 5.100 5.15 2683325 0.000000 5.094500 5.020000 5.186957 5.137234 5.097287 NaN 52.022794 0.068689 0.061898 0.006792 5.0945 5.466171 4.722829 0.145911 0.176273 20.027320 26.439928 18.690323 True False False False False False 0.250014 0.040580 2.576472e+06 0.197260 -0.785910 6.030 4.420 0.453416 -12.116041 4.700 False False False False False 0
2025-01-30 5.160 5.160 4.960 5.06 6272723 -0.017476 5.109000 5.019400 5.185862 5.129878 5.095825 NaN 47.401481 0.053712 0.060261 -0.006548 5.1090 5.450286 4.767714 0.133602 0.177967 18.825454 24.317584 22.808971 True False False False False False 0.260893 0.049275 2.846944e+06 0.849315 0.818913 6.030 4.420 0.397515 -13.651880 4.700 False False False False False 0
2025-01-31 5.070 5.125 4.870 4.93 5245605 -0.025692 5.112500 5.015200 5.183675 5.110842 5.089322 NaN 41.646598 0.030996 0.054408 -0.023412 5.1125 5.444818 4.780182 0.130002 0.183470 17.814203 21.903440 24.048447 False False False False True False 0.272240 0.066667 2.996040e+06 0.739726 0.359687 6.030 4.420 0.316770 -15.870312 4.830 False False False False False -1
2025-02-03 4.910 4.910 4.730 4.78 5828854 -0.030426 5.107000 5.010800 5.180254 5.079333 5.077192 NaN 36.187355 0.000879 0.043702 -0.042823 5.1070 5.457034 4.756966 0.137080 0.184651 17.646469 20.208872 27.603505 False False False False False False 0.291976 0.092754 3.174716e+06 0.802740 0.620458 6.030 4.420 0.223603 -18.430032 4.730 False False False False False -1
2025-02-04 4.810 4.910 4.800 4.81 3026067 0.006276 5.098000 5.007800 5.177143 5.053682 5.066714 NaN 37.939539 -0.020334 0.030895 -0.051229 5.0980 5.468276 4.727724 0.145263 0.180747 17.490717 19.170672 26.185417 False False False False False False 0.282851 0.084058 3.217096e+06 0.279452 -0.632670 6.030 4.420 0.242236 -17.918092 4.730 False False False False False -1
2025-02-05 4.870 5.015 4.850 4.95 2848540 0.029106 5.098000 5.007600 5.175250 5.043808 5.062137 NaN 45.465156 -0.025554 0.019605 -0.045159 5.0980 5.468276 4.727724 0.145263 0.182479 16.606396 21.742376 24.084215 False False False False False False 0.300948 0.115942 3.232552e+06 0.235616 -0.712043 6.030 4.420 0.329192 -15.529015 4.730 False False False True False 0
2025-02-06 4.940 5.020 4.930 4.98 2254355 0.006061 5.095500 5.008200 5.173636 5.037731 5.058916 NaN 46.949711 -0.026959 0.010292 -0.037251 5.0955 5.468245 4.722755 0.146304 0.175874 15.750867 21.150720 23.203890 False False False False False False 0.296180 0.104348 3.185802e+06 0.090411 -0.977703 6.030 4.420 0.347826 -15.017066 4.730 False False False False False 0
2025-02-07 4.970 5.035 4.890 4.98 3369681 0.000000 5.095000 5.009400 5.172049 5.032233 5.055821 NaN 46.949711 -0.027753 0.002683 -0.030436 5.0950 5.468336 4.721664 0.146550 0.173668 15.214947 19.889355 23.465236 False False False False False False 0.294875 0.098551 3.279249e+06 0.356164 -0.479040 6.030 4.420 0.347826 -15.017066 4.730 False False False False False 0
2025-02-10 4.980 4.980 4.900 4.90 2015177 -0.016064 5.093000 5.011600 5.169837 5.019639 5.049710 NaN 43.303980 -0.034441 -0.004742 -0.029699 5.0930 5.470046 4.715954 0.148065 0.166978 14.717307 19.208711 22.662220 False False False False False False 0.298204 0.107246 3.252962e+06 0.049315 -1.084640 6.030 4.420 0.298137 -16.382253 4.730 False False False False False -1
2025-02-11 4.910 4.950 4.660 4.69 3610301 -0.042857 5.079000 5.008000 5.165968 4.988245 5.035604 NaN 35.509153 -0.056040 -0.015001 -0.041038 5.0790 5.492323 4.665677 0.162758 0.175765 15.624250 16.944939 29.744670 False False False False False False 0.331378 0.214493 3.336874e+06 0.408219 -0.371459 6.030 4.420 0.167702 -19.965871 4.660 False False False False False -1
2025-02-12 4.690 4.720 4.520 4.60 4541038 -0.019190 5.060000 5.003400 5.161440 4.951269 5.018522 NaN 32.785400 -0.079503 -0.027902 -0.051601 5.0600 5.521866 4.598134 0.182556 0.177496 17.067863 15.581142 32.984583 False False False False False False 0.335689 0.234783 3.456908e+06 0.621918 0.044675 6.030 4.420 0.111801 -21.501710 4.520 False False False False False -1
2025-02-13 4.680 4.860 4.655 4.86 4350593 0.056522 5.048000 5.003600 5.159048 4.942577 5.012305 NaN 45.735145 -0.076239 -0.037569 -0.038670 5.0480 5.517493 4.578507 0.186012 0.183389 17.330848 19.456145 29.644323 False False False False False False 0.384728 0.371014 3.557735e+06 0.589041 -0.040473 6.030 4.420 0.273292 -17.064846 4.520 False False False True False 0
2025-02-14 4.900 5.010 4.770 4.78 3887828 -0.016461 5.030500 4.996200 5.156063 4.927093 5.003195 NaN 42.990592 -0.079195 -0.045894 -0.033300 5.0305 5.512391 4.548609 0.191588 0.187433 16.595376 23.392974 26.933026 False False False False False False 0.386637 0.376812 3.629167e+06 0.471233 -0.247376 6.030 4.420 0.223603 -18.430032 4.520 False False False False False -1
2025-02-17 4.730 4.890 4.720 4.82 2049244 0.008368 5.005500 4.989800 5.153437 4.916894 4.996011 NaN 44.775071 -0.077417 -0.052199 -0.025218 5.0055 5.476477 4.534523 0.188184 0.186188 16.172589 21.867329 27.094691 False False False False False False 0.360878 0.324638 3.481060e+06 0.052055 -1.069409 6.030 4.420 0.248447 -17.747439 4.520 False False False False True -1
2025-02-18 4.810 4.810 4.670 4.69 3127714 -0.026971 4.967000 4.982800 5.149845 4.895285 4.984010 NaN 40.354066 -0.085512 -0.058861 -0.026651 4.9670 5.408003 4.525997 0.177573 0.183603 16.038289 20.591249 27.458738 False False False False False False 0.350168 0.281159 3.393411e+06 0.309589 -0.587224 6.030 4.420 0.167702 -19.965871 4.520 False False False False False -1
2025-02-19 4.800 4.830 4.640 4.64 2615635 -0.010661 4.928500 4.976400 5.145923 4.870972 4.970520 NaN 38.768529 -0.094869 -0.066063 -0.028806 4.9285 5.341648 4.515352 0.167657 0.184060 16.069638 19.072984 26.598330 False False False False False False 0.350305 0.284058 3.431438e+06 0.189041 -0.816175 6.030 4.420 0.136646 -20.819117 4.520 False False False True False -1
2025-02-20 4.530 4.670 4.300 4.62 9104353 -0.004310 4.892500 4.968200 5.141908 4.847070 4.956774 NaN 38.123287 -0.102714 -0.073393 -0.029321 4.8925 5.280669 4.504331 0.158679 0.197341 17.514427 16.518679 35.342610 False False False False False False 0.349860 0.278261 3.773141e+06 0.964384 2.084937 6.030 4.300 0.184971 -21.160413 4.300 False False True False True -1
2025-02-21 4.650 4.720 4.460 4.48 4478757 -0.030303 4.856000 4.958600 5.136894 4.812111 4.938077 NaN 33.873339 -0.118858 -0.082486 -0.036372 4.8560 5.255019 4.456981 0.164341 0.201817 18.503406 16.768240 32.090354 False False False False False False 0.354168 0.295652 3.854340e+06 0.613699 0.016829 6.030 4.300 0.104046 -23.549489 4.300 False False False False False -1
2025-02-24 4.430 4.460 4.280 4.30 5171627 -0.040179 4.808500 4.943000 5.130601 4.763339 4.913054 NaN 29.343937 -0.144511 -0.094891 -0.049620 4.8085 5.233907 4.383093 0.176940 0.201687 20.025430 15.580532 36.192141 False False False False False False 0.367178 0.344928 3.963071e+06 0.734247 0.326612 6.030 4.280 0.011429 -26.621159 4.280 False False False False True -1
2025-02-25 4.250 4.290 4.140 4.18 5481056 -0.027907 4.760000 4.925000 5.123507 4.707783 4.884307 NaN 26.773629 -0.172535 -0.110420 -0.062115 4.7600 5.236697 4.283303 0.200293 0.198709 21.840679 14.684434 39.143060 False False False False False False 0.371287 0.350725 4.098124e+06 0.767123 0.464958 6.030 4.140 0.021164 -28.668947 4.140 False False False False True -1
2025-02-26 4.080 4.210 4.050 4.11 6097809 -0.016746 4.708000 4.904800 5.116000 4.650851 4.853942 NaN 25.377230 -0.198109 -0.127958 -0.070151 4.7080 5.228100 4.187900 0.220943 0.195944 23.763181 13.827959 40.140819 False False False False False False 0.370061 0.347826 4.268848e+06 0.824658 0.740708 6.030 4.050 0.030303 -29.863481 4.050 False False False False True -1
2025-02-27 4.150 4.285 4.135 4.22 5873168 0.026764 4.666000 4.888200 5.109412 4.609817 4.829082 NaN 31.429513 -0.207113 -0.143789 -0.063324 4.6660 5.201066 4.130934 0.229347 0.194448 24.998674 15.694073 37.560402 False False False False False False 0.391269 0.379710 4.248870e+06 0.808219 0.640271 6.030 4.050 0.085858 -27.986353 4.050 False False False False False -1
2025-02-28 4.150 4.235 3.970 3.98 8641094 -0.056872 4.618500 4.867600 5.101168 4.549835 4.795784 NaN 26.398735 -0.230953 -0.161222 -0.069731 4.6185 5.216372 4.020628 0.258903 0.199488 26.605589 14.204930 39.904438 False False False False False False 0.421964 0.446377 4.418645e+06 0.950685 1.877813 6.030 3.970 0.004854 -32.081912 3.970 False False False False True -1
2025-03-03 4.010 4.150 3.930 4.10 4485191 0.030151 4.584500 4.848800 5.093913 4.506993 4.768499 NaN 32.238993 -0.237426 -0.176463 -0.060963 4.5845 5.218045 3.950955 0.276386 0.200953 28.201666 13.094124 38.205757 False False False False False False 0.437315 0.486957 4.351461e+06 0.616438 0.019705 6.030 3.930 0.080952 -30.034133 3.930 False False False False False -1
2025-03-04 3.940 4.030 3.870 3.96 7012196 -0.034146 4.542000 4.826800 5.085755 4.454899 4.736793 NaN 29.316274 -0.250960 -0.191362 -0.059598 4.5420 5.221694 3.862306 0.299293 0.203028 29.839994 12.034577 37.225138 False False False False False False 0.443859 0.495652 4.550768e+06 0.901370 1.149532 6.030 3.870 0.041667 -32.423209 3.870 False False False False True -1
2025-03-05 3.930 3.990 3.870 3.94 4798072 -0.005051 4.491500 4.807600 5.077571 4.405861 4.705546 NaN 28.913014 -0.260299 -0.205149 -0.055149 4.4915 5.192193 3.790807 0.312009 0.197097 31.361298 11.511214 35.606280 False False False False False False 0.421818 0.443478 4.648244e+06 0.657534 0.159595 6.030 3.870 0.032407 -32.764506 3.870 False False False False False -1
2025-03-06 4.010 4.040 3.930 3.95 3853387 0.002538 4.440000 4.790600 5.069574 4.362446 4.675917 NaN 29.435671 -0.263852 -0.216890 -0.046962 4.4400 5.140914 3.739086 0.315727 0.190876 32.344614 12.908440 34.140601 False False False False False False 0.420197 0.431884 4.728196e+06 0.468493 -0.262775 6.030 3.870 0.037037 -32.593857 3.870 False False False True False -1
2025-03-07 4.000 4.065 3.910 3.93 4005455 -0.005063 4.387500 4.771200 5.061549 4.321260 4.646665 NaN 28.976799 -0.265224 -0.226557 -0.038667 4.3875 5.075944 3.699056 0.313821 0.188313 33.040365 13.097790 32.133392 False False False False False False 0.418864 0.428986 4.759985e+06 0.509589 -0.194785 6.030 3.870 0.027778 -32.935154 3.870 False False False True False -1
2025-03-10 3.920 3.970 3.825 3.84 6548573 -0.022901 4.334500 4.751600 5.053007 4.275426 4.615031 NaN 26.941458 -0.270456 -0.235336 -0.035119 4.3345 5.020167 3.648833 0.316376 0.185220 33.981335 12.365387 33.614512 False False False False False False 0.420484 0.434783 4.986655e+06 0.868493 0.942245 6.030 3.825 0.006803 -34.470993 3.825 False False False False False -1
2025-03-11 3.770 3.850 3.680 3.83 7358681 -0.002604 4.291500 4.731200 5.044514 4.233004 4.584246 NaN 26.716908 -0.272271 -0.242723 -0.029547 4.2915 4.990336 3.592664 0.325684 0.184132 35.299991 11.549937 37.022588 False False False False False False 0.405785 0.405797 5.174074e+06 0.917808 1.304445 6.030 3.680 0.063830 -34.641641 3.680 False False False False True -1
2025-03-12 3.810 3.860 3.770 3.82 4871206 -0.002611 4.252500 4.712400 5.036069 4.193671 4.554275 NaN 26.479233 -0.271387 -0.248456 -0.022931 4.2525 4.965041 3.539959 0.335116 0.177409 36.431604 11.534036 35.681043 False False False False False False 0.404979 0.402899 5.190582e+06 0.684932 0.192293 6.030 3.680 0.059574 -34.812289 3.680 False False False False False -1
2025-03-13 3.840 3.930 3.810 3.84 5070288 0.005236 4.201500 4.693800 5.027877 4.159988 4.526264 NaN 27.861458 -0.266007 -0.251966 -0.014041 4.2015 4.877910 3.525090 0.321985 0.173308 36.830307 13.848627 33.916340 False False False False False False 0.333034 0.220290 5.226567e+06 0.723288 0.281303 6.030 3.680 0.068085 -34.470993 3.680 False False False False False -1
2025-03-14 3.910 4.020 3.890 3.99 5279000 0.039063 4.162000 4.676400 5.020816 4.143798 4.505234 NaN 37.371595 -0.246795 -0.250932 0.004137 4.1620 4.789140 3.534860 0.301365 0.173786 36.417662 16.523192 31.407124 False False False False False False 0.375304 0.356522 5.296125e+06 0.750685 0.374618 6.030 3.680 0.131915 -31.911264 3.680 False False False True False 0
2025-03-17 4.040 4.290 4.020 4.28 6044286 0.072682 4.135000 4.664200 5.015811 4.156770 4.496402 NaN 50.859644 -0.205796 -0.241905 0.036109 4.1350 4.688697 3.581303 0.267810 0.182801 34.166249 25.136372 27.725483 False False False False False False 0.466951 0.565217 5.495877e+06 0.821918 0.716778 6.030 3.680 0.255319 -26.962455 3.680 False False False True False 0
2025-03-18 4.350 4.380 4.300 4.33 4850875 0.011682 4.117000 4.651000 5.011208 4.173268 4.489876 NaN 52.749121 -0.167340 -0.226992 0.059652 4.1170 4.618282 3.615718 0.243518 0.176887 31.876871 27.755628 26.605905 False False False False False False 0.463689 0.559420 5.582035e+06 0.679452 0.183203 6.030 3.680 0.276596 -26.109218 3.680 False False False True False 0
2025-03-19 4.300 4.450 4.290 4.34 4298662 0.002310 4.102000 4.638800 5.006733 4.189147 4.483999 NaN 53.137234 -0.134507 -0.208495 0.073988 4.1020 4.555458 3.648542 0.221091 0.175681 30.121778 28.796099 24.875113 False False False False False False 0.463359 0.556522 5.666187e+06 0.575342 -0.063692 6.030 3.680 0.280851 -25.938566 3.680 False False False False False 0
2025-03-20 4.420 4.430 4.260 4.33 4293905 -0.002304 4.087500 4.624800 5.002252 4.202562 4.477960 NaN 52.671318 -0.108047 -0.188405 0.080358 4.0875 4.489389 3.685611 0.196643 0.175275 28.308943 26.801144 24.374355 False False False False False False 0.463334 0.553623 5.425664e+06 0.572603 -0.065819 6.030 3.680 0.276596 -26.109218 3.680 False False False True False 0
2025-03-21 4.290 4.340 4.220 4.26 16706334 -0.016166 4.076500 4.610200 4.997368 4.208032 4.469412 NaN 49.405764 -0.091669 -0.169058 0.077389 4.0765 4.445514 3.707486 0.181044 0.171327 26.377464 25.460288 24.822584 False False False False False False 0.455278 0.518841 6.037043e+06 0.997260 5.483789 6.030 3.680 0.246809 -27.303752 3.680 False False False False False 0
2025-03-24 4.250 4.290 4.135 4.23 4171930 -0.007042 4.073000 4.596000 4.992353 4.210124 4.460023 NaN 48.031342 -0.080186 -0.151284 0.071097 4.0730 4.434724 3.711276 0.177620 0.170161 24.913044 23.803728 26.775554 False False False False False False 0.434315 0.475362 5.987058e+06 0.547945 -0.120354 6.030 3.680 0.234043 -27.815701 3.680 False False False False False 0
2025-03-25 4.210 4.255 4.090 4.13 3706794 -0.023641 4.070500 4.579200 4.986753 4.202493 4.447081 NaN 43.670314 -0.078253 -0.136678 0.058424 4.0705 4.429915 3.711085 0.176595 0.169792 23.813173 22.151449 26.810068 False False False False False False 0.431156 0.466667 5.898345e+06 0.427397 -0.328317 6.030 3.680 0.191489 -29.522184 3.680 False False False False False 0
2025-03-26 4.150 4.260 4.100 4.11 3969793 -0.004843 4.070500 4.561800 4.981097 4.193685 4.433862 NaN 42.832680 -0.077442 -0.124830 0.047388 4.0705 4.429915 3.711085 0.176595 0.169093 22.755840 20.865499 24.998036 False False False False False False 0.427363 0.463768 5.791944e+06 0.493151 -0.210729 6.030 3.680 0.182979 -29.863481 3.680 False False False False False 0
2025-03-27 4.100 4.215 4.100 4.18 3046704 0.017032 4.068500 4.543400 4.975962 4.192381 4.423907 NaN 46.687037 -0.070340 -0.113932 0.043592 4.0685 4.424998 3.712002 0.175248 0.165229 21.774030 19.828177 23.755266 False False False False False False 0.421066 0.437681 5.650621e+06 0.287671 -0.623443 6.030 3.680 0.212766 -28.668947 3.680 False True False False False 0
2025-03-28 4.170 4.240 4.140 4.20 2448526 0.004785 4.079500 4.524800 4.971019 4.193107 4.415126 NaN 47.770558 -0.062379 -0.103622 0.041243 4.0795 4.437968 3.721032 0.175741 0.160570 20.659826 20.058227 22.698527 False False False False False False 0.366926 0.342029 5.340993e+06 0.147945 -0.890889 6.030 3.680 0.221276 -28.327650 3.680 False False False False False 0
2025-03-31 4.140 4.180 3.960 3.96 3329859 -0.057143 4.072500 4.497600 4.964620 4.170906 4.397278 NaN 37.833693 -0.074576 -0.097813 0.023237 4.0725 4.434543 3.710457 0.177799 0.166243 20.749972 17.989842 28.091802 False False False False False False 0.407460 0.411594 5.283226e+06 0.350685 -0.496845 6.030 3.680 0.119149 -32.423209 3.680 False False False False True 0
2025-04-01 4.030 4.035 3.860 3.89 1777476 -0.017677 4.069000 4.466200 4.957862 4.144153 4.377385 NaN 35.513350 -0.088866 -0.096023 0.007157 4.0690 4.436636 3.701364 0.180701 0.166869 21.342578 16.642239 30.267999 False False False False False False 0.394567 0.385507 5.021490e+06 0.021918 -1.190916 6.030 3.680 0.089362 -33.617747 3.680 False False False True False 0
2025-04-02 3.940 3.965 3.730 3.75 3094939 -0.035990 4.059500 4.433000 4.950312 4.106615 4.352782 NaN 31.369564 -0.110218 -0.098862 -0.011355 4.0595 4.449140 3.669860 0.191964 0.171735 22.466959 15.015597 32.716540 False False False False False False 0.413064 0.420290 4.936334e+06 0.304110 -0.601877 6.030 3.680 0.029787 -36.006827 3.680 False False False True False -1
2025-04-03 3.690 3.700 3.490 3.53 4379542 -0.058667 4.038500 4.396800 4.941491 4.051699 4.320516 NaN 26.196697 -0.143240 -0.107738 -0.035502 4.0385 4.489866 3.587134 0.223531 0.178040 24.337101 13.449313 38.932523 False False False False False False 0.456353 0.524638 4.962641e+06 0.594521 -0.027530 6.030 3.490 0.015748 -39.761094 3.490 False False False False True -1
2025-04-04 3.480 3.570 3.430 3.46 4125252 -0.019830 4.015000 4.361800 4.932346 3.995347 4.286770 NaN 24.795634 -0.173063 -0.120803 -0.052261 4.0150 4.530849 3.499151 0.256961 0.175323 26.246624 12.682196 39.156374 False False False False False False 0.459151 0.530435 4.968631e+06 0.536986 -0.141224 6.030 3.430 0.011538 -40.955632 3.430 False False False False True -1
2025-04-07 3.200 3.320 3.120 3.27 7873369 -0.054913 3.986500 4.322200 4.922147 3.926266 4.246897 NaN 21.443326 -0.209614 -0.138565 -0.071049 3.9865 4.592908 3.380092 0.304231 0.187085 28.746161 11.035909 45.909151 False False False False False False 0.486596 0.597101 5.034871e+06 0.931507 1.534563 6.030 3.120 0.051546 -44.197954 3.120 False False False False True -1
2025-04-08 3.330 3.330 3.210 3.30 5422547 0.009174 3.960000 4.285200 4.912256 3.866622 4.209763 NaN 23.208683 -0.233469 -0.157546 -0.075923 3.9600 4.634003 3.285997 0.340406 0.182294 30.984599 10.908834 43.750509 False False False False False False 0.489795 0.602899 4.938064e+06 0.761644 0.438798 6.030 3.120 0.061856 -43.686009 3.120 False False True True False -1
2025-04-09 3.200 3.330 3.090 3.12 8091902 -0.054545 3.925000 4.244600 4.901394 3.795515 4.167028 NaN 20.265937 -0.263857 -0.178808 -0.085049 3.9250 4.690885 3.159115 0.390260 0.186415 33.304883 9.905653 44.325219 False False False False False False 0.516251 0.678261 5.099099e+06 0.934247 1.632269 6.030 3.090 0.010204 -46.757682 3.090 False False False False True -1
2025-04-10 3.510 3.585 3.425 3.52 6200358 0.128205 3.909000 4.213800 4.893072 3.769275 4.141654 NaN 38.828028 -0.252749 -0.193596 -0.059153 3.9090 4.694440 3.123560 0.401862 0.206314 33.562031 17.139371 37.189357 False False False False False False 0.702358 0.913043 5.155603e+06 0.843836 0.786558 6.030 3.090 0.146259 -39.931742 3.090 False False False True False -1
2025-04-11 3.400 3.520 3.400 3.49 3895495 -0.008523 3.884000 4.185000 4.884671 3.742678 4.116099 NaN 38.111417 -0.243559 -0.203589 -0.039970 3.8840 4.689119 3.078881 0.414582 0.200149 33.876828 16.405374 36.488903 False False False False False False 0.685202 0.901449 5.086427e+06 0.476712 -0.243948 6.030 3.090 0.136054 -40.443687 3.090 False False False False True -1
2025-04-14 3.580 3.640 3.505 3.60 4832971 0.031519 3.850000 4.161400 4.877024 3.729089 4.095860 NaN 42.315339 -0.224809 -0.207833 -0.016976 3.8500 4.642692 3.057308 0.411788 0.196567 33.378781 19.871733 34.500000 False False False False False False 0.639065 0.863768 5.025862e+06 0.673973 0.175198 6.030 3.090 0.173469 -38.566556 3.090 False False False True False -1
2025-04-15 3.630 3.650 3.540 3.56 2669518 -0.011111 3.811500 4.136400 4.869231 3.712986 4.074846 NaN 41.218880 -0.210747 -0.208416 -0.002332 3.8115 4.581676 3.041324 0.404133 0.190384 32.851535 19.426806 33.076181 False False False False False False 0.635150 0.849275 4.916794e+06 0.194521 -0.792084 6.030 3.090 0.159864 -39.249149 3.090 False False False False False -1
2025-04-16 3.540 3.560 3.380 3.40 2493566 -0.044944 3.764500 4.105400 4.860588 3.683177 4.048381 NaN 37.080034 -0.210092 -0.208751 -0.001341 3.7645 4.514393 3.014607 0.398402 0.189642 32.941447 18.109730 36.860108 False False False False False False 0.645534 0.872464 4.826539e+06 0.164384 -0.870752 6.030 3.090 0.105442 -41.979522 3.090 False False False False False -1
2025-04-17 3.450 3.580 3.440 3.58 3535101 0.052941 3.727000 4.077400 4.853099 3.673351 4.030013 NaN 43.904215 -0.192826 -0.205566 0.012740 3.7270 4.433798 3.020202 0.379285 0.188953 32.885621 17.633516 34.352000 False False False False False False 0.682506 0.898551 4.788599e+06 0.391781 -0.405081 6.030 3.090 0.166667 -38.907853 3.090 False False False True False 0
2025-04-22 3.530 3.530 3.400 3.42 2608495 -0.044693 3.685000 4.046200 4.844767 3.649222 4.006091 NaN 39.774682 -0.189864 -0.202426 0.012561 3.6850 4.359196 3.010804 0.365914 0.188314 32.980961 16.429586 33.523838 False False False False False False 0.693553 0.907246 4.083707e+06 0.183562 -0.819367 6.030 3.090 0.112245 -41.638225 3.090 False False False False True 0
2025-04-23 3.540 3.650 3.520 3.60 2745398 0.052632 3.653500 4.020200 4.837572 3.644535 3.990166 NaN 45.935573 -0.171021 -0.196145 0.025124 3.6535 4.280087 3.026913 0.343006 0.191291 32.212791 19.499402 30.644728 False False False False False False 0.726692 0.956522 4.012380e+06 0.210959 -0.758158 6.030 3.090 0.173469 -38.566556 3.090 False False False True False 0
2025-04-24 3.600 3.750 3.600 3.64 3239345 0.011111 3.629000 3.999200 4.830690 3.644103 3.976434 NaN 47.227525 -0.151118 -0.187139 0.036021 3.6290 4.216227 3.041773 0.323630 0.188342 30.851338 22.182622 28.901427 False False False False False False 0.726619 0.953623 3.989008e+06 0.331507 -0.537313 6.030 3.090 0.187075 -37.883959 3.090 False False False False False 0
2025-04-28 3.630 3.715 3.630 3.66 3102132 0.005495 3.606500 3.980400 4.824000 3.645617 3.964025 NaN 47.897938 -0.132207 -0.176153 0.043946 3.6065 4.151230 3.061770 0.302082 0.180960 29.587132 21.438371 27.931753 False False False False False False 0.727576 0.959420 3.945625e+06 0.306849 -0.598661 6.030 3.090 0.193878 -37.542662 3.090 False False False False False 0
2025-04-29 3.680 3.830 3.670 3.79 4260971 0.035519 3.587000 3.959000 4.818125 3.659368 3.957200 NaN 52.152833 -0.105514 -0.162025 0.056511 3.5870 4.072967 3.101033 0.270960 0.180177 27.685047 24.552556 26.049326 False False False False False False 0.737298 0.968116 4.006338e+06 0.567123 -0.080544 6.030 3.090 0.238095 -35.324234 3.090 False False False False False 0
2025-04-30 3.760 3.920 3.660 3.92 8452746 0.034301 3.573000 3.941800 4.813051 3.684190 3.955742 NaN 56.020669 -0.073027 -0.144225 0.071198 3.5730 4.000088 3.145912 0.239064 0.185879 26.015276 25.557952 23.446702 False False False False False False 0.748630 0.997101 4.306549e+06 0.947945 1.793603 6.030 3.090 0.282313 -33.105802 3.090 False False False False False 0
2025-05-01 3.870 3.950 3.770 3.87 4797922 -0.012755 3.568500 3.922800 4.807753 3.701886 3.952379 NaN 54.205699 -0.050731 -0.125527 0.074795 3.5685 3.980824 3.156176 0.231091 0.185459 24.633660 24.941553 21.821235 False False False False False False 0.723014 0.942029 4.379952e+06 0.654795 0.159528 6.030 3.090 0.265306 -33.959048 3.090 False False False False True 0
2025-05-02 3.850 3.985 3.810 3.94 4104049 0.018088 3.571000 3.907800 4.802905 3.724563 3.951894 NaN 56.338413 -0.027101 -0.105841 0.078741 3.5710 3.991614 3.150386 0.235572 0.184712 23.551445 24.607139 20.344529 True False True False False False 0.722670 0.939130 4.496281e+06 0.528767 -0.150704 6.030 3.090 0.289116 -32.764506 3.090 False False False False False 1
2025-05-05 3.960 4.030 3.920 3.98 2992622 0.010152 3.582500 3.894600 4.798333 3.748891 3.952996 NaN 57.554864 -0.005087 -0.085691 0.080603 3.5825 4.033538 3.131462 0.251801 0.179375 22.805291 25.321220 19.453381 True False False False False False 0.709908 0.924638 4.491165e+06 0.271233 -0.647623 6.030 3.090 0.302721 -32.081912 3.090 False False False False False 0
2025-05-06 3.930 4.050 3.900 4.00 3726390 0.005025 3.606000 3.882200 4.793923 3.772806 3.954839 NaN 58.182215 0.013813 -0.065790 0.079603 3.6060 4.091321 3.120679 0.269174 0.177277 22.112433 23.790855 18.277657 True False False False False False 0.672320 0.889855 4.458507e+06 0.438356 -0.319555 6.030 3.090 0.309524 -31.740616 3.090 False False False False True 0
2025-05-07 4.090 4.180 4.060 4.15 6561179 0.037500 3.640500 3.875600 4.790385 3.808729 3.962493 NaN 62.641990 0.040430 -0.044546 0.084976 3.6405 4.175008 3.105992 0.293646 0.177472 22.202916 27.299508 16.953512 True False False False False False 0.672598 0.892754 4.580304e+06 0.876712 0.947881 6.030 3.090 0.360544 -29.180887 3.090 False False False True False 0
2025-05-08 4.080 4.110 4.010 4.07 4426610 -0.019277 3.680500 3.871000 4.786448 3.833612 3.966709 NaN 59.026386 0.054441 -0.024749 0.079189 3.6805 4.217844 3.143156 0.291995 0.174795 21.875500 25.737710 18.026802 True False False False False False 0.639756 0.866667 4.407966e+06 0.608219 -0.006486 6.030 3.090 0.333333 -30.546074 3.090 False False False False True 0
2025-05-09 4.100 4.170 4.015 4.15 4579828 0.019656 3.723000 3.870400 4.782989 3.863744 3.973896 NaN 61.424197 0.071179 -0.005563 0.076742 3.7230 4.267650 3.178350 0.292587 0.173381 21.906291 26.566043 16.875681 True False False False False False 0.640243 0.869565 4.365830e+06 0.632877 0.062018 6.030 3.090 0.360544 -29.180887 3.090 False False False False False 0
2025-05-12 4.110 4.380 4.110 4.36 4383275 0.050602 3.785000 3.875400 4.780703 3.911007 3.989038 NaN 66.900059 0.100235 0.015597 0.084638 3.7850 4.323238 3.246762 0.284406 0.180283 22.914906 32.044416 15.070407 True False False False False False 0.604228 0.823188 4.180399e+06 0.597260 -0.025861 6.030 3.090 0.431973 -25.597269 3.380 False False False False False 0
2025-05-13 4.390 4.470 4.360 4.41 4684482 0.011468 3.829500 3.879200 4.778710 3.958530 4.005546 NaN 68.062500 0.125845 0.037646 0.088199 3.8295 4.417598 3.241402 0.307141 0.175262 24.195848 34.275803 14.394791 True False False False False False 0.450284 0.515942 4.104605e+06 0.646575 0.108809 6.030 3.090 0.448980 -24.744032 3.380 False False False False False 0
2025-05-14 4.350 4.365 4.210 4.31 4575327 -0.022676 3.870500 3.885800 4.776203 3.992003 4.017485 NaN 63.276188 0.136499 0.057417 0.079082 3.8705 4.472380 3.268620 0.311009 0.177029 24.186575 31.509855 19.285447 True False False False False False 0.460845 0.539130 4.138596e+06 0.624658 0.060005 6.030 3.090 0.414966 -26.450515 3.380 False False True False True 0
2025-05-15 4.330 4.380 4.220 4.38 4240106 0.016241 3.909500 3.891400 4.774096 4.028955 4.031702 NaN 65.124995 0.148874 0.075708 0.073166 3.9095 4.536763 3.282237 0.320892 0.175813 24.246680 30.071007 18.031811 True False False False False False 0.455284 0.521739 4.108953e+06 0.558904 -0.089872 6.030 3.090 0.438776 -25.255972 3.380 False False True False False 0
2025-05-16 4.390 4.390 4.300 4.30 4825541 -0.018265 3.946500 3.898200 4.771587 4.054769 4.042223 NaN 61.325218 0.150492 0.090665 0.059827 3.9465 4.574235 3.318765 0.318122 0.169683 24.350760 29.352693 17.348666 True False False False False False 0.460162 0.533333 4.216754e+06 0.665753 0.171876 6.030 3.090 0.411565 -26.621159 3.380 False False False False False 0
2025-05-19 4.300 4.330 4.110 4.14 4312816 -0.037209 3.983500 3.902200 4.768263 4.062886 4.046058 NaN 54.478933 0.137281 0.099988 0.037293 3.9835 4.563441 3.403559 0.291171 0.173277 23.049266 26.690741 23.607539 True False False False False False 0.449193 0.504348 4.307717e+06 0.578082 -0.057364 6.030 3.090 0.357143 -29.351540 3.400 False False False False False 0
2025-05-20 4.210 4.220 4.090 4.18 3969093 0.009662 4.013500 3.906800 4.765183 4.074040 4.051310 NaN 55.807216 0.128556 0.105702 0.022855 4.0135 4.568379 3.458621 0.276506 0.170186 21.709242 25.234443 23.158882 True False False False False False 0.421523 0.440580 4.329416e+06 0.490411 -0.211042 6.030 3.090 0.370748 -28.668947 3.400 False False True True False 0
2025-05-21 4.150 4.180 4.050 4.07 4149520 -0.026316 4.046000 3.909600 4.761562 4.073655 4.052043 NaN 51.368179 0.111481 0.106858 0.004624 4.0460 4.529587 3.562413 0.239044 0.167316 20.196656 23.833982 23.581244 True False False False False False 0.396563 0.391304 4.406468e+06 0.542466 -0.130373 6.030 3.090 0.333333 -30.546074 3.520 False False False False False 0
2025-05-22 4.040 4.140 4.010 4.14 3465761 0.017199 4.073000 3.915600 4.758342 4.079974 4.055492 NaN 53.882132 0.102417 0.105970 -0.003553 4.0730 4.512231 3.633769 0.215679 0.164650 18.984076 22.489830 23.986624 True False False False False False 0.365205 0.330435 4.442486e+06 0.380822 -0.436083 6.030 3.090 0.357143 -29.351540 3.600 False False False False False 0
2025-05-23 4.160 4.380 4.140 4.21 4696648 0.016908 4.101500 3.923200 4.755515 4.092357 4.061552 NaN 56.314141 0.099732 0.104722 -0.004990 4.1015 4.496381 3.706619 0.192554 0.170032 18.831047 30.304499 21.568264 True False False False False False 0.366520 0.333333 4.515351e+06 0.649315 0.114248 6.030 3.090 0.380952 -28.156998 3.630 False False False False False 0
2025-05-26 4.190 4.310 4.170 4.26 2692926 0.011877 4.131500 3.932000 4.752974 4.108323 4.069334 NaN 58.017180 0.100481 0.103874 -0.003393 4.1315 4.475551 3.787449 0.166550 0.167887 18.688948 28.499450 20.283577 True False False False False False 0.366731 0.336232 4.494891e+06 0.200000 -0.781618 6.030 3.090 0.397959 -27.303752 3.660 False False False False False 0
2025-05-27 4.280 4.355 4.180 4.23 3931752 -0.007042 4.153500 3.939800 4.750306 4.119912 4.075634 NaN 56.591659 0.097529 0.102605 -0.005076 4.1535 4.461803 3.845197 0.148455 0.168395 18.797869 28.292708 18.777924 True False False False False False 0.355719 0.307246 4.478430e+06 0.479452 -0.227738 6.030 3.090 0.387755 -27.815701 3.660 False False False False False 0
2025-05-28 4.200 4.270 4.050 4.10 5558084 -0.030733 4.162500 3.942000 4.747005 4.118015 4.076590 NaN 50.770222 0.083734 0.098831 -0.015096 4.1625 4.453008 3.871992 0.139584 0.172081 17.937076 25.709051 22.459250 True False False False False False 0.361085 0.327536 4.333697e+06 0.783562 0.499397 6.030 3.090 0.343537 -30.034133 3.770 False False False False False 0
2025-05-29 4.120 4.160 4.080 4.10 10541492 0.000000 4.174000 3.938400 4.743737 4.116299 4.077508 NaN 50.770222 0.071972 0.093459 -0.021487 4.1740 4.433877 3.914123 0.124522 0.165504 17.137768 24.821407 21.683810 True False False False False False 0.356966 0.313043 4.620875e+06 0.983562 2.727483 6.030 3.090 0.343537 -30.034133 3.810 False False False False False 0
2025-05-30 4.020 4.030 3.850 3.88 7633033 -0.053658 4.171000 3.929400 4.739397 4.093795 4.069763 NaN 42.241810 0.044387 0.083645 -0.039257 4.1710 4.442728 3.899272 0.130294 0.171540 16.856822 22.237516 29.003676 False False False False True False 0.402518 0.400000 4.797324e+06 0.926027 1.427108 6.030 3.090 0.268708 -33.788395 3.850 False False False False True -1
2025-06-02 3.890 3.925 3.685 3.71 3981470 -0.043814 4.157500 3.916800 4.734250 4.057243 4.055654 4.524759 37.061103 0.008708 0.068657 -0.059949 4.1575 4.486612 3.828388 0.158322 0.176430 17.378202 20.076797 32.865644 False False False False False False 0.427166 0.460870 4.846767e+06 0.501370 -0.205509 6.030 3.090 0.210884 -36.689421 3.685 False False False False False -1
2025-06-03 3.770 3.800 3.670 3.79 7221984 0.021563 4.147000 3.906000 4.727800 4.031791 4.045236 4.517448 40.744115 -0.012964 0.052333 -0.065297 4.1470 4.507450 3.786550 0.173836 0.173113 17.928444 18.999888 31.721659 False False False False False False 0.434913 0.478261 5.021546e+06 0.912329 1.243328 6.030 3.090 0.238095 -35.324234 3.670 False False True True False -1
2025-06-04 3.850 3.975 3.830 3.96 4240123 0.044855 4.137500 3.900000 4.722700 4.024954 4.041894 4.511901 47.742202 -0.016234 0.038620 -0.054853 4.1375 4.507034 3.767967 0.178626 0.173962 17.251726 24.742111 29.312062 True False True False False False 0.444045 0.498551 4.905494e+06 0.561644 -0.089865 6.030 3.090 0.295918 -32.423209 3.670 False False False True False 1
2025-06-05 3.990 4.340 3.990 4.34 6457077 0.095960 4.151000 3.902200 4.719250 4.054958 4.053584 4.510191 59.310085 0.011703 0.033236 -0.021534 4.1510 4.529307 3.772693 0.182273 0.188679 17.196784 35.000649 25.095310 True False False False False False 0.553000 0.762319 5.007017e+06 0.860274 0.901337 6.030 3.090 0.425170 -25.938566 3.670 False False False False False 0
2025-06-06 4.280 4.310 4.100 4.19 4174621 -0.034562 4.153000 3.903400 4.713800 4.067819 4.058934 4.507005 54.208956 0.021491 0.030887 -0.009396 4.1530 4.531687 3.774313 0.182368 0.192345 17.145766 31.881193 22.858674 True False False False False False 0.565111 0.785507 4.986757e+06 0.553425 -0.119151 6.030 3.090 0.374150 -28.498294 3.670 False False False False True 0
2025-06-10 4.320 4.390 4.230 4.26 2989077 0.016706 4.148000 3.906400 4.708600 4.086122 4.066819 4.504547 56.106242 0.034499 0.031610 0.002889 4.1480 4.518168 3.777832 0.178480 0.192892 17.427807 32.482478 21.165744 True False False False False False 0.539279 0.736232 4.917047e+06 0.268493 -0.649208 6.030 3.090 0.397959 -27.303752 3.670 False False False True False 0
2025-06-11 4.260 4.460 4.250 4.37 3830780 0.025822 4.146000 3.910200 4.704350 4.113158 4.078708 4.503208 58.982318 0.053072 0.035902 0.017170 4.1460 4.510878 3.781122 0.176015 0.194114 17.968465 32.548233 19.530177 True False False False False False 0.545573 0.753623 4.874362e+06 0.463014 -0.272882 6.030 3.090 0.435374 -25.426625 3.670 False True False False False 0
2025-06-12 4.360 4.360 4.230 4.23 2963119 -0.032037 4.142000 3.910800 4.699150 4.124286 4.084641 4.500490 54.121716 0.055851 0.039892 0.015959 4.1420 4.501311 3.782690 0.173496 0.190249 18.336666 30.837407 19.254513 True False False False False False 0.551433 0.759420 4.793751e+06 0.252055 -0.660814 6.030 3.090 0.387755 -27.815701 3.670 False False False False False 0
2025-06-13 4.250 4.250 4.090 4.22 1567847 -0.002364 4.134000 3.916000 4.693700 4.133402 4.089950 4.497699 53.780788 0.056594 0.043232 0.013362 4.1340 4.478581 3.789419 0.166706 0.188088 17.785651 28.963670 23.401232 True False False False False False 0.548130 0.756522 4.660138e+06 0.013699 -1.284642 6.030 3.090 0.384354 -27.986353 3.670 False False True False False 0
2025-06-16 4.220 4.295 4.160 4.21 2312477 -0.002370 4.129500 3.922400 4.688500 4.140697 4.094657 4.494836 53.418423 0.055733 0.045733 0.010001 4.1295 4.467581 3.791419 0.163740 0.184296 17.490749 29.192303 22.176815 True False False False False False 0.544669 0.744928 4.534485e+06 0.115068 -0.951717 6.030 3.090 0.380952 -28.156998 3.670 False False False False False 0
2025-06-17 4.220 4.290 4.150 4.18 2478953 -0.007126 4.131500 3.931000 4.682800 4.144440 4.098004 4.491703 52.280333 0.052031 0.046992 0.005039 4.1315 4.470279 3.792721 0.163998 0.181132 17.151480 27.580645 21.346806 True False False False False False 0.528820 0.721739 4.442792e+06 0.161644 -0.877285 6.030 3.090 0.370748 -28.668947 3.670 False False False False False 0
2025-06-18 4.100 4.160 4.095 4.12 1941069 -0.014354 4.128500 3.942800 4.675650 4.142112 4.098867 4.488005 49.986561 0.043751 0.046344 -0.002593 4.1285 4.466570 3.790430 0.163774 0.174265 16.469522 26.619731 22.857454 True False False False False False 0.530404 0.724638 4.341391e+06 0.038356 -1.117774 6.030 3.090 0.350340 -29.692836 3.670 False False False False True 0
2025-06-19 4.160 4.165 4.025 4.05 2356360 -0.016990 4.127500 3.954600 4.668850 4.133340 4.096950 4.483647 47.375052 0.031181 0.043311 -0.012131 4.1275 4.466373 3.788627 0.164203 0.171818 15.384493 25.070433 24.437171 True False False False False False 0.525572 0.707246 4.251733e+06 0.123288 -0.932097 6.030 3.090 0.326531 -30.887370 3.670 False False False False False 0
2025-06-20 4.000 4.020 3.880 3.90 8342767 -0.037037 4.115500 3.967200 4.662550 4.111117 4.089227 4.477839 42.277856 0.009011 0.036451 -0.027440 4.1155 4.468458 3.762543 0.171526 0.171688 15.032856 23.297293 28.741357 False False False False True False 0.536963 0.733333 4.495583e+06 0.942466 1.744431 6.030 3.090 0.275510 -33.447099 3.670 False False False False True -1
2025-06-23 3.870 3.930 3.740 3.87 3261327 -0.007692 4.098500 3.978600 4.656550 4.088153 4.080630 4.471791 41.320303 -0.010854 0.026990 -0.037844 4.0985 4.464138 3.732862 0.178425 0.172996 15.394314 21.469634 32.267100 False False False False False False 0.532532 0.730435 4.423817e+06 0.334247 -0.527485 6.030 3.090 0.265306 -33.959048 3.670 False False False False False -1
2025-06-24 3.940 4.050 3.900 4.04 2562928 0.043928 4.087500 3.997000 4.650400 4.083567 4.079036 4.467495 48.445916 -0.012732 0.019046 -0.031778 4.0875 4.446213 3.728787 0.175517 0.173496 14.955123 24.819015 29.875905 True False True False False False 0.555363 0.765217 4.417317e+06 0.178082 -0.839740 6.030 3.090 0.323129 -31.058023 3.670 False False False True False 1
2025-06-25 4.000 4.040 3.800 3.94 4701077 -0.024752 4.073000 4.005400 4.644700 4.069894 4.073584 4.462246 44.985398 -0.022037 0.010829 -0.032866 4.0730 4.430944 3.715056 0.175764 0.178247 15.033383 22.432046 31.009887 False False False False True False 0.560724 0.773913 4.455783e+06 0.652055 0.116228 6.030 3.090 0.289116 -32.764506 3.670 False False True False False -1
2025-06-26 3.900 4.180 3.890 4.01 4199435 0.017767 4.068500 4.015800 4.639750 4.064190 4.071091 4.457746 47.796446 -0.023491 0.003965 -0.027456 4.0685 4.427235 3.709765 0.176348 0.186229 14.264105 25.306657 27.560653 False False False False False False 0.555509 0.768116 4.387851e+06 0.556164 -0.108056 6.030 3.090 0.312925 -31.569964 3.670 False True False False True 0
2025-06-27 4.050 4.245 4.035 4.12 3152423 0.027431 4.069500 4.026200 4.635900 4.069505 4.073009 4.454385 51.951238 -0.015588 0.000055 -0.015642 4.0695 4.428692 3.710308 0.176529 0.189713 13.300642 25.514848 25.122098 True False True False False False 0.563869 0.782609 4.018397e+06 0.315068 -0.576176 6.030 3.090 0.350340 -29.692836 3.670 False False False False False 1
2025-06-30 4.100 4.200 4.070 4.17 2973027 0.012136 4.084000 4.038400 4.631100 4.079076 4.076812 4.451556 53.753001 -0.005230 -0.001002 -0.004227 4.0840 4.434736 3.733264 0.171761 0.185447 12.405998 24.237273 23.864188 True False False False False False 0.528552 0.718841 3.785397e+06 0.254795 -0.656384 6.030 3.090 0.367347 -28.839591 3.670 False False False False False 0
2025-07-01 4.070 4.165 4.035 4.14 2792504 -0.007194 4.105500 4.053200 4.624400 4.084878 4.079290 4.448456 52.481379 0.000552 -0.000691 0.001244 4.1055 4.411799 3.799201 0.149214 0.181844 11.675347 22.952012 23.973529 True False False False False False 0.501152 0.652174 3.725949e+06 0.219178 -0.737096 6.030 3.090 0.357143 -29.351540 3.670 False False False False True 0
2025-07-02 4.180 4.290 4.100 4.14 5621516 0.000000 4.123000 4.064400 4.618150 4.090128 4.081671 4.445386 52.481379 0.005076 0.000462 0.004614 4.1230 4.393044 3.852956 0.130994 0.182427 11.425016 26.138859 22.190044 True False False False False False 0.498250 0.631884 3.645925e+06 0.786301 0.527757 6.030 3.090 0.357143 -29.351540 3.740 False False False False False 0
2025-07-03 4.300 4.360 4.225 4.32 6691636 0.043478 4.141000 4.082400 4.613400 4.112021 4.091017 4.444139 59.198058 0.022921 0.004954 0.017967 4.1410 4.413169 3.868831 0.131451 0.185110 11.570110 26.620988 20.306297 True False False False False False 0.496880 0.628986 3.768501e+06 0.884932 1.006209 6.030 3.090 0.418367 -26.279862 3.740 False False False True False 0
2025-07-04 4.290 4.340 4.240 4.26 1455988 -0.013889 4.137000 4.095600 4.608800 4.126114 4.097644 4.442306 56.339381 0.031855 0.010334 0.021521 4.1370 4.399534 3.874466 0.126920 0.179031 11.704840 25.558879 19.496127 True False False False False False 0.372942 0.353623 3.518447e+06 0.008219 -1.334654 6.030 3.090 0.397959 -27.303752 3.740 False False False False False 0
2025-07-07 4.330 4.330 4.200 4.23 1720251 -0.007042 4.139000 4.107400 4.604550 4.136008 4.102834 4.440194 54.911541 0.036098 0.015487 0.020611 4.1390 4.403719 3.874281 0.127914 0.175529 11.532173 24.206779 20.092487 True False False False False False 0.353039 0.286957 3.395728e+06 0.019178 -1.216502 6.030 3.090 0.387755 -27.815701 3.740 False False False True False 0
2025-07-08 4.110 4.320 4.070 4.31 3387400 0.018913 4.141500 4.120400 4.600100 4.152579 4.110958 4.438898 57.970486 0.045393 0.021468 0.023925 4.1415 4.411631 3.871369 0.130451 0.180848 10.934571 21.816576 23.243053 True False False False False False 0.354377 0.298551 3.415644e+06 0.361644 -0.471118 6.030 3.090 0.414966 -26.450515 3.740 False False False False True 0
2025-07-09 4.430 4.430 4.330 4.39 3610709 0.018561 4.142500 4.132400 4.597050 4.175190 4.121901 4.438412 60.832163 0.058540 0.028882 0.029657 4.1425 4.416133 3.868867 0.132110 0.176502 10.620590 25.208680 22.114307 True False False False False False 0.348772 0.275362 3.404641e+06 0.410959 -0.371276 6.030 3.090 0.442177 -25.085328 3.740 False False False True False 0
2025-07-10 4.380 4.530 4.360 4.52 3386606 0.029613 4.157000 4.144400 4.594300 4.208029 4.137513 4.439224 65.002250 0.078543 0.038815 0.039729 4.1570 4.474811 3.839189 0.152904 0.176038 10.891999 27.527406 20.588888 True False False False False False 0.341522 0.246377 3.425815e+06 0.358904 -0.471473 6.030 3.090 0.486395 -22.866896 3.740 False True False False False 0
2025-07-11 4.630 4.780 4.550 4.60 10442997 0.017699 4.176000 4.159000 4.590950 4.245360 4.155650 4.440824 67.308870 0.099702 0.050992 0.048710 4.1760 4.547505 3.804495 0.177924 0.182035 12.275076 34.528761 18.488381 True True False True False False 0.344188 0.255072 3.869572e+06 0.978082 2.683446 6.030 3.090 0.513605 -21.501710 3.740 False False False True False 1
2025-07-14 4.600 4.870 4.540 4.77 5306090 0.036957 4.204000 4.175600 4.588100 4.295325 4.179742 4.444099 71.593368 0.128705 0.066535 0.062170 4.2040 4.657008 3.750992 0.215513 0.192604 13.892807 33.640735 16.225718 True True False False False False 0.360716 0.321739 4.019253e+06 0.753425 0.386730 6.030 3.090 0.571429 -18.600685 3.740 False True False False False 1
2025-07-15 4.770 4.870 4.700 4.79 5947976 0.004193 4.234500 4.191800 4.584800 4.342437 4.203674 4.447541 72.057351 0.151556 0.083539 0.068017 4.2345 4.754172 3.714828 0.245447 0.190989 15.394986 31.501898 15.194107 True True False False False False 0.357431 0.315942 4.192704e+06 0.816438 0.673718 6.030 3.090 0.578231 -18.259388 3.740 False False False False False 1
2025-07-16 4.720 4.790 4.670 4.73 2716880 -0.012526 4.265000 4.206400 4.580050 4.379348 4.224314 4.450351 68.445469 0.162946 0.099420 0.063526 4.2650 4.824303 3.705697 0.262276 0.185919 16.546786 30.049563 15.646180 True True False False False False 0.356103 0.310145 4.231495e+06 0.205479 -0.770908 6.030 3.090 0.557823 -19.283278 3.740 False False False False True 1
2025-07-17 4.680 4.850 4.580 4.83 9650372 0.021142 4.304000 4.220000 4.574900 4.422267 4.248066 4.454129 71.050043 0.177990 0.115134 0.062856 4.3040 4.905112 3.702888 0.279327 0.191924 16.908461 27.030003 17.423497 True True False False False False 0.347837 0.269565 4.596195e+06 0.969863 2.329062 6.030 3.090 0.591837 -17.576795 3.740 False False False False True 1
2025-07-18 4.960 5.040 4.880 4.94 7697182 0.022774 4.356000 4.237400 4.570850 4.471575 4.275201 4.458963 73.628652 0.196524 0.131412 0.065111 4.3560 4.987487 3.724513 0.289939 0.193216 18.063210 31.955555 16.070849 True True False False False False 0.307077 0.136232 4.563916e+06 0.928767 1.455789 6.030 3.090 0.629252 -15.699660 3.740 False False False True False 1
2025-07-21 4.940 5.040 4.890 4.97 3941796 0.006073 4.411000 4.253800 4.566450 4.519044 4.302448 4.464048 74.300953 0.211198 0.147369 0.063828 4.4110 5.055078 3.766922 0.292032 0.190129 19.135476 30.154769 15.165211 True True False False False False 0.299512 0.113043 4.597940e+06 0.482192 -0.223247 6.030 3.090 0.639456 -15.187719 3.800 False True False False False 1
2025-07-22 4.980 5.220 4.895 5.22 6038229 0.050302 4.470000 4.271000 4.563950 4.585802 4.338430 4.471570 79.085904 0.240231 0.165942 0.074289 4.4700 5.180127 3.759873 0.317730 0.199762 20.792966 33.086713 13.402870 True True False False False False 0.308545 0.147826 4.771705e+06 0.819178 0.714070 6.030 3.090 0.724490 -10.921507 3.800 False False False False False 1
2025-07-23 5.280 5.410 5.140 5.21 4828425 -0.001916 4.533500 4.287000 4.561700 4.645249 4.372610 4.478918 78.456653 0.259442 0.184642 0.074800 4.5335 5.269361 3.797639 0.324632 0.204779 22.892092 36.598017 12.140614 True True False False False False 0.282258 0.081159 4.778072e+06 0.668493 0.173166 6.030 3.090 0.721088 -11.092152 3.890 False False False True False 1
2025-07-24 5.110 5.530 5.090 5.36 6133622 0.028791 4.601000 4.308000 4.559450 4.713321 4.411331 4.487685 80.910296 0.283502 0.204414 0.079089 4.6010 5.378866 3.823134 0.338129 0.221581 25.142535 35.275348 10.418614 True True False False False False 0.286546 0.086957 4.874781e+06 0.832877 0.756720 6.030 3.090 0.772109 -8.532423 4.035 False True False False True 1
2025-07-25 5.270 5.435 5.160 5.36 3979839 0.000000 4.663000 4.327600 4.558800 4.774909 4.448533 4.496365 80.910296 0.299123 0.223356 0.075767 4.6630 5.474569 3.851431 0.348089 0.225396 27.232232 32.201170 9.510652 True True False False False False 0.286995 0.089855 4.916152e+06 0.498630 -0.206238 6.030 3.090 0.772109 -8.532423 4.035 False False False False True 1
2025-07-28 5.300 5.310 4.970 5.00 7046619 -0.067164 4.704500 4.341600 4.557000 4.796347 4.470160 4.501376 61.434644 0.279234 0.234531 0.044703 4.7045 5.495613 3.913387 0.336322 0.237154 27.688898 28.418675 14.116115 True True False False False False 0.400215 0.397101 5.119832e+06 0.906849 1.164922 6.030 3.090 0.649660 -14.675770 4.035 False False False False True 1
2025-07-29 4.950 5.000 4.840 5.00 5651725 0.000000 4.747500 4.358800 4.554750 4.815742 4.490938 4.506337 61.434644 0.260469 0.239719 0.020751 4.7475 5.503936 3.991064 0.318667 0.231643 27.252080 27.016583 17.428291 True True False False False False 0.397211 0.394203 5.262793e+06 0.789041 0.541264 6.030 3.090 0.649660 -14.675770 4.070 False False True False True 1
2025-07-30 4.720 4.875 4.400 4.64 10060769 -0.072000 4.772500 4.368000 4.550800 4.799005 4.496783 4.507667 48.027228 0.214082 0.234591 -0.020510 4.7725 5.478329 4.066671 0.295790 0.257954 25.913042 22.527981 26.716498 True True False False False False 0.487449 0.600000 5.484756e+06 0.972603 2.512551 6.030 3.090 0.527211 -20.819117 4.070 False False False False True 0
2025-07-31 4.580 4.590 4.360 4.43 5740466 -0.045259 4.778000 4.375200 4.545600 4.763861 4.494164 4.506894 42.236642 0.158546 0.219382 -0.060836 4.7780 5.471242 4.084758 0.290181 0.259529 24.824208 20.791914 25.758548 True False False False False True 0.498493 0.634783 5.437197e+06 0.794521 0.580940 6.030 3.090 0.455782 -24.402735 4.070 False False False False True -1
2025-08-01 4.430 4.600 4.380 4.58 3834876 0.033860 4.794000 4.384000 4.540850 4.746351 4.497530 4.507622 47.139229 0.125194 0.200545 -0.075350 4.7940 5.452586 4.135414 0.274754 0.256705 23.763134 19.797377 24.181733 True True False True False False 0.506908 0.660870 5.556141e+06 0.465753 -0.271051 6.030 3.090 0.506803 -21.843006 4.070 False True False False False 1
2025-08-04 4.520 4.650 4.480 4.63 3810810 0.010917 4.814000 4.392400 4.536950 4.735270 4.502725 4.508840 48.702150 0.101626 0.180761 -0.079135 4.8140 5.425470 4.202530 0.254038 0.250512 22.519065 20.263412 23.009592 True True False False False False 0.505719 0.657971 5.660669e+06 0.457534 -0.281811 6.030 3.090 0.523810 -20.989761 4.070 False False False False True 0
2025-08-05 4.710 4.730 4.630 4.67 4903915 0.008639 4.832000 4.400600 4.532950 4.729054 4.509285 4.510443 49.976389 0.085194 0.161648 -0.076454 4.8320 5.402915 4.261085 0.236306 0.239761 20.955807 22.043056 22.324101 True True False False False False 0.503414 0.655072 5.736495e+06 0.698630 0.206917 6.030 3.090 0.537415 -20.307168 4.330 False False False True False 0
2025-08-06 4.720 4.760 4.650 4.69 5103329 0.004283 4.847000 4.409800 4.529850 4.725334 4.516372 4.512230 50.636644 0.072944 0.143907 -0.070963 4.8470 5.385520 4.308480 0.222208 0.230493 19.566345 22.221333 21.563105 True True False False False False 0.500817 0.649275 5.811126e+06 0.728767 0.296075 6.030 3.090 0.544218 -19.965871 4.360 False False False True False 0
2025-08-07 4.680 4.780 4.630 4.73 6848174 0.008529 4.857500 4.422400 4.526650 4.725779 4.524749 4.514397 52.001169 0.065706 0.128267 -0.062561 4.8575 5.377995 4.337005 0.214306 0.224743 18.276130 21.161964 20.535116 True True False False False False 0.492376 0.608696 5.984205e+06 0.893151 1.076197 6.030 3.090 0.557823 -19.283278 4.360 False True False False False 0
2025-08-08 4.760 5.020 4.700 5.00 6442663 0.057082 4.877500 4.440400 4.525350 4.751895 4.543387 4.519229 60.032271 0.080825 0.118778 -0.037953 4.8775 5.387515 4.367485 0.209130 0.231547 18.235980 26.476570 18.507994 True True False False False False 0.525188 0.704348 5.784188e+06 0.857534 0.894893 6.030 3.090 0.649660 -14.675770 4.360 False False False False False 0
2025-08-11 5.500 5.840 5.400 5.43 10143284 0.086000 4.910500 4.471400 4.526850 4.816476 4.578156 4.528291 68.944275 0.126051 0.120233 0.005818 4.9105 5.471302 4.349698 0.228409 0.275008 20.415540 41.998112 14.470004 True True False False False False 0.586888 0.805797 6.026048e+06 0.975342 2.549444 6.030 3.090 0.795918 -7.337889 4.360 False False False True False 1
2025-08-12 5.500 5.540 5.305 5.42 7441904 -0.001842 4.942000 4.505600 4.528300 4.873955 4.611169 4.537164 68.561406 0.159251 0.128036 0.031214 4.9420 5.541620 4.342380 0.242663 0.272150 21.961899 39.407747 16.070898 True True False False False False 0.587646 0.808696 6.100744e+06 0.920548 1.341654 6.030 3.090 0.792517 -7.508533 4.360 False False False True False 1
2025-08-13 5.290 5.420 5.265 5.34 5506872 -0.014760 4.972500 4.536600 4.528450 4.918340 4.639751 4.545152 65.430855 0.177065 0.137842 0.039223 4.9725 5.587736 4.357264 0.247455 0.263783 23.195139 37.753731 16.479515 True True False False False False 0.588626 0.811594 6.240244e+06 0.772603 0.476500 6.030 3.090 0.765306 -8.873720 4.360 False False False False True 1
2025-08-14 5.390 5.460 5.330 5.37 2452932 0.005618 4.999500 4.564800 4.528550 4.961355 4.668388 4.553360 66.056758 0.191397 0.148553 0.042844 4.9995 5.634432 4.364568 0.253998 0.254227 24.431690 37.498617 15.877595 True True False False False False 0.586297 0.802899 5.880372e+06 0.153425 -0.888919 6.030 3.090 0.775510 -8.361779 4.360 False False False False False 1
2025-08-15 5.360 5.450 5.280 5.45 2354857 0.014898 5.025000 4.587000 4.528800 5.007893 4.699040 4.562281 67.734457 0.206827 0.160208 0.046619 5.0250 5.688641 4.361358 0.264136 0.248210 25.303293 35.664128 16.539702 True True False False False False 0.584086 0.797101 5.613255e+06 0.120548 -0.932769 6.030 3.090 0.802721 -6.996592 4.360 False True False False False 1
2025-08-18 5.440 5.470 5.350 5.45 2666734 0.000000 5.049000 4.612200 4.529700 5.049998 4.728489 4.571114 67.734457 0.216559 0.171478 0.045081 5.0490 5.737212 4.360788 0.272613 0.239053 26.165749 34.982959 15.946658 True True False False False False 0.584402 0.800000 5.549502e+06 0.191781 -0.793328 6.030 3.090 0.802721 -6.996592 4.360 False False False False False 1
2025-08-19 5.460 5.490 5.350 5.42 3505882 -0.005505 5.059000 4.635400 4.530550 5.085237 4.755607 4.579561 66.309076 0.219323 0.181047 0.038276 5.0590 5.762503 4.355497 0.278119 0.231977 27.022417 34.090750 15.259235 True True False False False False 0.561708 0.779710 5.422885e+06 0.386301 -0.418144 6.030 3.090 0.792517 -7.508533 4.360 False False False False False 1
2025-08-20 5.390 5.420 5.095 5.14 4331146 -0.051661 5.055500 4.650800 4.529700 5.090452 4.770681 4.585137 54.732236 0.196652 0.184168 0.012484 5.0555 5.756655 4.354345 0.277383 0.238622 26.374344 30.774234 21.407863 True True False False False False 0.592185 0.814493 5.398021e+06 0.583562 -0.049168 6.030 3.090 0.697279 -12.286694 4.360 False False False False False 0
2025-08-21 5.180 5.340 5.120 5.29 3408034 0.029183 5.052000 4.672000 4.529500 5.109457 4.791047 4.592151 58.874572 0.188615 0.185058 0.003558 5.0520 5.747718 4.356282 0.275423 0.237292 25.772562 28.736254 19.990158 True True False False False False 0.592426 0.817391 5.261742e+06 0.364384 -0.461892 6.030 3.090 0.748299 -9.726965 4.360 False False False False False 1
2025-08-22 5.300 5.300 5.070 5.12 4011493 -0.032136 5.040000 4.690000 4.528300 5.110461 4.803947 4.597403 52.959716 0.166608 0.181368 -0.014760 5.0400 5.722202 4.357798 0.270715 0.236771 24.942537 26.742362 20.111503 True True False False False False 0.602796 0.820290 5.263324e+06 0.515068 -0.192085 6.030 3.090 0.690476 -12.627990 4.360 False False False False False 0
2025-08-25 5.240 5.410 5.230 5.31 3945502 0.037109 5.055500 4.712000 4.529550 5.129465 4.823792 4.604494 58.034297 0.162624 0.177619 -0.014995 5.0555 5.747381 4.363619 0.273714 0.240573 24.606362 27.705741 18.379823 True True False False False False 0.566693 0.791304 5.108268e+06 0.484932 -0.221590 6.030 3.090 0.755102 -9.385669 4.360 False False False True False 0
2025-08-26 5.190 5.250 5.130 5.15 3168896 -0.030132 5.063000 4.731400 4.528900 5.131420 4.836585 4.609922 52.862641 0.144885 0.171072 -0.026187 5.0630 5.755563 4.370437 0.273578 0.236246 23.736991 26.197923 20.403022 True True False False False False 0.578600 0.794203 4.984127e+06 0.317808 -0.568811 6.030 3.090 0.700680 -12.116041 4.360 False False False False True 0
2025-08-27 5.300 5.370 5.225 5.35 5703928 0.038835 5.098500 4.756000 4.529150 5.152237 4.856719 4.617286 57.911602 0.145291 0.165916 -0.020625 5.0985 5.773252 4.423747 0.264687 0.235086 23.413569 28.092809 19.039186 True True False False False False 0.524159 0.701449 4.766285e+06 0.791781 0.564604 6.030 3.090 0.768707 -8.703075 4.360 False False False True False 0
2025-08-28 5.060 5.220 4.900 5.10 5160016 -0.046729 5.132000 4.777000 4.528650 5.147262 4.866259 4.622089 50.613671 0.124010 0.157535 -0.033525 5.1320 5.733185 4.530815 0.234289 0.250437 21.936636 24.487178 25.865073 True True False False False False 0.526052 0.713043 4.737262e+06 0.731507 0.321420 6.030 3.090 0.683673 -12.969287 4.380 False False False False True 0
2025-08-29 5.180 5.370 5.160 5.22 6558219 0.023529 5.164000 4.803400 4.528750 5.154190 4.880131 4.628038 53.634033 0.115496 0.149127 -0.033631 5.1640 5.709835 4.618165 0.211400 0.251834 20.789450 26.866428 23.884300 True True False False False False 0.520744 0.689855 4.873430e+06 0.871233 0.946558 6.030 3.090 0.724490 -10.921507 4.480 False False False True False 0
2025-09-01 5.090 5.120 4.940 5.12 4828687 -0.019157 5.188500 4.828400 4.528300 5.150934 4.889538 4.632933 50.843476 0.099533 0.139208 -0.039675 5.1885 5.677265 4.699735 0.188403 0.253846 19.769048 24.749680 28.192981 True True False False False False 0.528301 0.715942 4.924323e+06 0.671233 0.173283 6.030 3.090 0.690476 -12.627990 4.630 False False True False True 0
2025-09-02 5.090 5.115 4.930 4.97 4817697 -0.029297 5.203500 4.847000 4.527150 5.133702 4.892693 4.636287 46.901501 0.073925 0.126152 -0.052226 5.2035 5.643694 4.763306 0.169192 0.249286 18.859541 23.402275 26.944658 True True False False False False 0.541676 0.742029 4.920012e+06 0.663014 0.168369 6.030 3.090 0.639456 -15.187719 4.630 False False False False False 0
2025-09-03 4.900 4.905 4.730 4.78 4344708 -0.038229 5.208000 4.863800 4.525600 5.100016 4.888274 4.637717 42.415597 0.037864 0.108494 -0.070630 5.2080 5.628504 4.787496 0.161484 0.248622 18.740079 21.788657 30.832733 False True False False True False 0.560726 0.776812 4.882081e+06 0.586301 -0.043105 6.030 3.090 0.574830 -18.430032 4.630 False False False False True -1
2025-09-04 4.860 4.940 4.730 4.77 5059361 -0.002092 5.210000 4.879000 4.523750 5.068586 4.883636 4.639033 42.186889 0.008381 0.088471 -0.080090 5.2100 5.621679 4.798321 0.158034 0.245864 18.460368 21.476163 28.951644 False True False False False False 0.560268 0.771014 4.792641e+06 0.720548 0.276417 6.030 3.090 0.571429 -18.600685 4.700 False False False True False 0
2025-09-05 4.780 4.895 4.725 4.85 7012815 0.016771 5.202500 4.893600 4.523000 5.047768 4.882317 4.641133 44.753308 -0.008432 0.069091 -0.077523 5.2025 5.634188 4.770811 0.165954 0.240445 18.219452 20.391581 27.638076 False True False False False False 0.525754 0.710145 4.821148e+06 0.904110 1.149808 6.030 3.090 0.598639 -17.235498 4.725 False False False False False 0
2025-09-08 4.880 5.020 4.870 4.93 3425010 0.016495 5.177500 4.908800 4.522850 5.036552 4.884187 4.644007 47.273951 -0.015126 0.052247 -0.067374 5.1775 5.611499 4.743501 0.167648 0.235413 17.363901 23.132487 26.212473 True True True False False False 0.426493 0.455072 4.485235e+06 0.372603 -0.454302 6.030 3.090 0.625850 -15.870312 4.725 False False False False False 1
2025-09-09 4.890 4.940 4.770 4.79 3974683 -0.028398 5.146000 4.921800 4.522000 5.013071 4.880493 4.645460 43.530903 -0.031367 0.035524 -0.066892 5.1460 5.596173 4.695827 0.174960 0.230741 16.985389 21.915126 27.928645 False True False False True False 0.434268 0.472464 4.311874e+06 0.495890 -0.208543 6.030 3.090 0.578231 -18.259388 4.725 False False False False False -1
2025-09-10 4.320 4.320 4.100 4.12 8775528 -0.139875 5.085000 4.921400 4.517850 4.928017 4.850670 4.640231 30.915282 -0.097181 0.008983 -0.106164 5.0850 5.710124 4.459876 0.245870 0.263545 18.577601 17.816763 40.864701 False False False False False True 0.635821 0.852174 4.475306e+06 0.953425 1.937919 6.030 3.090 0.350340 -29.692836 4.100 False False False False True -1
2025-09-11 4.100 4.260 4.100 4.23 8844501 0.026699 5.028000 4.919600 4.514400 4.861539 4.826330 4.636149 34.282675 -0.138862 -0.020586 -0.118277 5.0280 5.740561 4.315438 0.283437 0.256149 20.056083 17.021832 39.041440 False False False False False False 0.647277 0.875362 4.794885e+06 0.958904 1.968757 6.030 3.090 0.387755 -27.815701 4.100 False False False False False -1
2025-09-12 4.340 4.350 4.180 4.34 2940520 0.026005 4.972500 4.921200 4.512150 4.811868 4.807258 4.633202 37.560287 -0.161161 -0.048701 -0.112460 4.9725 5.717131 4.227869 0.299500 0.249995 20.971420 18.766509 37.145106 False False False False False False 0.653979 0.881159 4.824168e+06 0.249315 -0.670918 6.030 3.090 0.425170 -25.938566 4.100 False False False True False -1
2025-09-15 4.350 4.650 4.280 4.63 3821587 0.066820 4.931500 4.929200 4.510950 4.794548 4.800307 4.633171 45.305145 -0.153661 -0.069693 -0.083968 4.9315 5.656490 4.206510 0.294024 0.258567 20.476498 25.135790 33.348445 False True False True False False 0.706184 0.918841 4.881911e+06 0.460274 -0.276993 6.030 3.090 0.523810 -20.989761 4.100 False False False False False 1
2025-09-16 4.710 4.810 4.645 4.70 6104769 0.015119 4.895500 4.937000 4.510300 4.785543 4.796373 4.633836 47.013586 -0.140450 -0.083844 -0.056606 4.8955 5.590783 4.200217 0.284050 0.252955 19.403842 28.376213 31.653420 False True False False False False 0.710359 0.930435 5.011855e+06 0.830137 0.743820 6.030 3.090 0.547619 -19.795227 4.100 False False False True False 0
2025-09-17 4.630 4.800 4.620 4.79 3451833 0.019149 4.878000 4.945000 4.510000 4.785968 4.796123 4.635389 49.210239 -0.121320 -0.091339 -0.029980 4.8780 5.565360 4.190640 0.281820 0.247744 18.492257 26.903574 30.731496 False True False False False False 0.695163 0.910145 4.967889e+06 0.375342 -0.442310 6.030 3.090 0.578231 -18.259388 4.100 False True False False True 0
2025-09-18 4.710 4.880 4.700 4.80 2982459 0.002088 4.853500 4.950600 4.508250 4.787304 4.796275 4.637027 49.460952 -0.104151 -0.093902 -0.010249 4.8535 5.514810 4.192190 0.272508 0.242905 17.331062 27.832020 29.104854 False True False False False False 0.685854 0.904348 4.946611e+06 0.260274 -0.652167 6.030 3.090 0.581633 -18.088736 4.100 False False False False True 0
2025-09-19 4.710 4.950 4.670 4.87 11517338 0.014583 4.841000 4.956000 4.506900 4.795180 4.799166 4.639345 51.274086 -0.083929 -0.091907 0.007978 4.8410 5.491043 4.190957 0.268557 0.245555 16.207107 27.601350 26.734319 False True False False False False 0.680621 0.895652 5.321903e+06 0.986301 3.163784 6.030 3.090 0.605442 -16.894202 4.100 False False False False True 0
2025-09-22 4.940 4.990 4.810 4.88 3414535 0.002053 4.819500 4.958200 4.506100 4.803258 4.802336 4.641740 51.541554 -0.066331 -0.086792 0.020461 4.8195 5.433519 4.205481 0.254806 0.240872 15.321875 27.314227 25.307311 False True False False False False 0.666195 0.886957 5.295354e+06 0.367123 -0.458986 6.030 3.090 0.608844 -16.723549 4.100 False False False True False 0
2025-09-23 4.900 5.000 4.840 4.95 2736138 0.014344 4.809500 4.961400 4.506050 4.817233 4.808127 4.644807 53.467049 -0.046204 -0.078674 0.032471 4.8095 5.407980 4.211019 0.248874 0.235096 14.541320 26.290252 24.077063 False True False False False False 0.661368 0.884058 5.273717e+06 0.208219 -0.762298 6.030 3.090 0.632653 -15.529015 4.100 False False False False False 0
2025-09-24 5.010 5.030 4.910 5.02 3647114 0.014141 4.793000 4.967200 4.506000 4.836544 4.816436 4.648541 55.376567 -0.024324 -0.067804 0.043480 4.7930 5.347548 4.238452 0.231399 0.226875 13.947064 26.241509 23.167418 True True True False False False 0.647980 0.878261 5.170876e+06 0.416438 -0.355000 6.030 3.090 0.656463 -14.334473 4.100 False False False True False 1
2025-09-25 4.960 5.150 4.960 5.14 4376007 0.023904 4.795000 4.973400 4.506900 4.865445 4.829125 4.653431 58.519085 0.002669 -0.053710 0.056378 4.7950 5.354231 4.235768 0.233256 0.224241 13.904883 28.475747 21.765286 True True False False False False 0.632862 0.846377 5.131675e+06 0.591781 -0.029111 6.030 3.090 0.697279 -12.286694 4.100 False False False False True 1
2025-09-26 5.120 5.210 5.070 5.11 4958563 -0.005837 4.789500 4.976800 4.507050 4.888736 4.840139 4.657974 57.430214 0.021393 -0.038689 0.060082 4.7895 5.333870 4.245130 0.227318 0.218224 14.109275 29.134768 20.767903 True True False False False False 0.627962 0.840580 5.051693e+06 0.706849 0.231350 6.030 3.090 0.687075 -12.798635 4.100 False False False False False 1
2025-09-29 5.100 5.205 5.020 5.09 3317286 -0.003914 4.788000 4.979200 4.507100 4.907904 4.849938 4.662272 56.673114 0.034223 -0.024107 0.058330 4.7880 5.328873 4.247127 0.225929 0.215850 14.014543 27.351148 21.151091 True True False False False False 0.624379 0.834783 4.976123e+06 0.347945 -0.502466 6.030 3.090 0.680272 -12.991449 4.100 False False False False False 1
2025-09-30 5.160 5.230 5.080 5.18 3723045 0.017682 4.798500 4.978400 4.507400 4.933818 4.862881 4.667424 59.274895 0.051065 -0.009072 0.060138 4.7985 5.360826 4.236174 0.234376 0.211147 14.038949 26.808985 20.077814 True True False False False False 0.617220 0.826087 4.921390e+06 0.435616 -0.321051 6.030 3.090 0.710884 -11.452993 4.100 False False False True False 1
2025-10-01 5.080 5.095 4.870 4.97 4892919 -0.040541 4.808000 4.973600 4.507000 4.937264 4.867082 4.670435 51.503281 0.046927 0.002128 0.044799 4.8080 5.375154 4.240846 0.235921 0.218208 13.156577 24.088516 24.914581 False True False False True False 0.619208 0.828986 4.948801e+06 0.690411 0.202001 6.030 3.090 0.639456 -14.457834 4.100 False False False False True -1
2025-10-02 5.110 5.280 5.040 5.21 5451659 0.048290 4.830000 4.970600 4.508000 4.963239 4.880530 4.675803 58.241730 0.062295 0.014161 0.048134 4.8300 5.423094 4.236906 0.245587 0.224764 12.949520 27.594598 22.460096 True True True False False False 0.638468 0.860870 4.968415e+06 0.764384 0.451814 6.030 3.090 0.721088 -10.327021 4.100 False False False True False 1
2025-10-03 5.200 5.290 5.180 5.20 2809515 -0.001919 4.847500 4.967400 4.508800 4.985787 4.893058 4.681019 57.880848 0.072827 0.025894 0.046933 4.8475 5.462183 4.232817 0.253608 0.216567 12.800782 26.923267 21.645233 True True False False False False 0.637503 0.857971 4.758250e+06 0.232877 -0.729491 6.030 3.090 0.717687 -10.499142 4.100 False False False False False 1
2025-10-06 5.250 5.290 5.150 5.21 2443469 0.001923 4.861500 4.971600 4.509550 5.007141 4.905487 4.686283 58.160042 0.081047 0.036925 0.044122 4.8615 5.495512 4.227488 0.260830 0.211098 12.492658 25.647875 21.634962 True True False False False False 0.635996 0.855072 4.709173e+06 0.145205 -0.893150 5.940 3.090 0.743860 -5.786621 4.100 False False False False False 1
2025-10-07 5.290 5.380 5.220 5.32 3789676 0.021113 4.888000 4.978000 4.511650 5.036937 4.921743 4.692588 61.206235 0.095339 0.048608 0.046731 4.8880 5.551464 4.224536 0.271466 0.208162 12.630520 27.239996 20.372916 True True False False False False 0.627607 0.837681 4.699923e+06 0.449315 -0.291260 5.840 3.090 0.810909 -3.797469 4.100 False False False True False 1
2025-10-08 5.250 5.380 5.250 5.37 2998748 0.009398 4.950500 4.992600 4.514500 5.068657 4.939321 4.699329 62.541227 0.109438 0.060774 0.048664 4.9505 5.544688 4.356312 0.240052 0.202579 12.758535 25.991384 19.439073 True True False False False False 0.333966 0.223188 4.411084e+06 0.276712 -0.644885 5.840 3.090 0.829091 -2.893315 4.100 False False False False True 1
2025-10-09 5.550 5.550 5.405 5.50 3058956 0.024209 5.014000 5.014000 4.517500 5.109738 4.961309 4.707296 65.833377 0.129607 0.074540 0.055067 5.0140 5.555753 4.472247 0.216096 0.200967 13.637896 30.370774 18.195426 True True False False False False 0.332840 0.217391 4.121807e+06 0.290411 -0.617965 5.840 3.090 0.876364 -0.542499 4.180 False False False True False 1
2025-10-10 5.490 5.620 5.350 5.36 3983789 -0.025455 5.065000 5.029600 4.520200 5.133572 4.976944 4.713790 59.743795 0.132765 0.086185 0.046579 5.0650 5.529952 4.600048 0.183594 0.205897 14.734281 29.954430 16.491123 True True False False False False 0.355209 0.304348 4.173970e+06 0.504110 -0.204472 5.840 3.090 0.825455 -3.074142 4.280 False False False False False 1
2025-10-13 5.220 5.335 5.190 5.25 2988283 -0.020522 5.096000 5.042000 4.522200 5.144660 4.987652 4.719126 55.407117 0.124950 0.093938 0.031012 5.0960 5.521836 4.670164 0.167125 0.203333 14.701793 28.165582 21.126892 True True False False False False 0.307106 0.139130 4.132305e+06 0.265753 -0.649563 5.840 3.090 0.785455 -5.063295 4.620 False False False False True 1
2025-10-14 5.490 5.610 5.280 5.31 4642914 0.011429 5.126500 5.054800 4.524950 5.160407 5.000293 4.725005 57.230754 0.122190 0.099589 0.022602 5.1265 5.520722 4.732278 0.153798 0.214524 15.738694 33.945956 18.594478 True True False False False False 0.306063 0.130435 4.059212e+06 0.641096 0.090223 5.840 3.090 0.807273 -3.454546 4.620 False False False True False 1
2025-10-15 5.400 5.420 5.310 5.40 4599710 0.016949 5.157000 5.069000 4.528100 5.183225 5.015968 4.731721 59.881078 0.125815 0.104834 0.020981 5.1570 5.536479 4.777521 0.147170 0.207058 16.701530 32.657821 17.888880 True True False False False False 0.304993 0.127536 4.116606e+06 0.635616 0.070907 5.840 3.090 0.840000 -1.818180 4.670 False False False True False 1
2025-10-16 5.310 5.410 5.290 5.36 2475586 -0.007407 5.185000 5.081600 4.530600 5.200061 5.029459 4.737973 58.156177 0.124030 0.108673 0.015357 5.1850 5.536596 4.833404 0.135621 0.200839 17.461884 31.264052 17.836719 True True False False False False 0.308355 0.144928 4.091262e+06 0.158904 -0.878791 5.840 3.090 0.825455 -2.545452 4.670 False False False False True 1
2025-10-17 5.260 5.320 5.120 5.32 4051218 -0.007463 5.207500 5.088000 4.532750 5.211484 5.040853 4.743764 56.406380 0.118028 0.110544 0.007483 5.2075 5.532146 4.882854 0.124684 0.203637 17.102931 28.632130 22.298163 True True False False False False 0.309802 0.153623 3.717956e+06 0.517808 -0.174324 5.840 3.090 0.810909 -3.272724 4.810 False False True False True 1
2025-10-20 5.250 5.310 5.205 5.28 2794805 -0.007519 5.227500 5.085000 4.534200 5.218009 5.050231 4.749100 54.636044 0.108789 0.110193 -0.001404 5.2275 5.516282 4.938718 0.110486 0.197305 16.769617 27.440105 21.369837 True True False False False False 0.312558 0.171014 3.686970e+06 0.221918 -0.736068 5.840 3.090 0.796364 -3.999996 4.840 False False False False True 0
2025-10-21 5.370 5.440 5.280 5.28 2293868 0.000000 5.244000 5.082200 4.535850 5.223913 5.059242 4.754383 54.636044 0.100310 0.108217 -0.007906 5.2440 5.503723 4.984277 0.099055 0.194641 17.048471 30.599625 20.115082 True True False False False False 0.310592 0.159420 3.664856e+06 0.106849 -0.960037 5.840 3.090 0.796364 -3.999996 4.870 False False False True False 0
2025-10-22 5.180 5.240 5.170 5.21 2227181 -0.013258 5.253500 5.079600 4.536750 5.222588 5.065154 4.758916 51.364169 0.086941 0.103961 -0.017021 5.2535 5.492856 5.014145 0.091122 0.188595 16.626875 29.324798 23.443208 True True False False False False 0.313134 0.173913 3.593860e+06 0.087671 -0.989853 5.840 3.090 0.770909 -5.272727 4.870 False False False False True 0
2025-10-23 5.250 5.400 5.190 5.39 3303354 0.034549 5.266000 5.080000 4.538750 5.238532 5.077893 4.765196 58.282391 0.089834 0.101136 -0.011302 5.2660 5.506450 5.025550 0.091322 0.190124 16.933923 33.022320 21.593635 True True False False False False 0.324454 0.205797 3.540227e+06 0.342466 -0.508695 5.840 3.090 0.836364 -2.000002 4.870 False False False False False 0
2025-10-24 5.450 5.930 5.450 5.82 6559043 0.079777 5.301500 5.087400 4.543150 5.293910 5.106995 4.775691 69.458862 0.125379 0.105985 0.019395 5.3015 5.632092 4.970908 0.124716 0.215115 18.811433 44.699763 17.721767 True True False False False False 0.418136 0.426087 3.620251e+06 0.873973 0.946926 5.930 3.090 0.961268 0.000000 4.870 False False False True False 1
2025-10-27 5.800 5.830 5.640 5.67 3211192 -0.025773 5.330500 5.091800 4.546650 5.329728 5.129074 4.784590 63.107409 0.139833 0.112754 0.027079 5.3305 5.682834 4.978166 0.132195 0.213321 20.554834 41.855977 16.594313 True True False False False False 0.431851 0.469565 3.614946e+06 0.328767 -0.549901 5.930 3.090 0.908451 -2.577321 4.870 False False False False False 1
2025-10-28 5.610 5.630 5.220 5.37 4651982 -0.052910 5.340000 5.090800 4.548600 5.333564 5.138522 4.790415 52.723431 0.125633 0.115330 0.010303 5.3400 5.685775 4.994225 0.129504 0.230227 20.068503 36.012298 27.308145 True True False False False False 0.474299 0.576812 3.661393e+06 0.643836 0.094278 5.930 3.090 0.802817 -7.731963 4.870 False False False False True 0
2025-10-29 5.430 5.510 5.370 5.45 2406227 0.014898 5.364000 5.097000 4.550350 5.344653 5.150737 4.796978 54.856624 0.119457 0.116155 0.003301 5.3640 5.667803 5.060197 0.113275 0.223782 19.616910 34.403037 26.087841 True True False False False False 0.449419 0.513043 3.537059e+06 0.134247 -0.909801 5.930 3.090 0.830986 -6.357394 5.040 False False False True False 0
2025-10-30 5.410 5.640 5.210 5.53 8146799 0.014679 5.380000 5.101800 4.552350 5.362305 5.165610 4.804271 56.948609 0.119639 0.116852 0.002787 5.3800 5.683381 5.076619 0.112781 0.238512 18.520436 29.972800 27.520000 True True False False False False 0.422902 0.452174 3.671816e+06 0.936986 1.656814 5.930 3.090 0.859155 -4.982817 5.120 False False False False False 1
2025-10-31 5.490 5.590 5.300 5.37 8221206 -0.028933 5.388500 5.106800 4.552600 5.363038 5.173625 4.809901 51.780364 0.105654 0.114612 -0.008958 5.3885 5.680546 5.096454 0.108396 0.242190 17.502281 27.409250 25.166237 True True False False False False 0.437217 0.484058 3.942400e+06 0.939726 1.690081 5.930 3.090 0.802817 -7.731963 5.120 False False False False False 0
2025-11-03 5.410 5.490 5.190 5.22 3703507 -0.027933 5.389000 5.105000 4.551400 5.349415 5.175444 4.813981 47.434192 0.081528 0.107996 -0.026468 5.3890 5.679854 5.098146 0.107944 0.246319 16.411456 25.024779 26.166725 True True False False False False 0.449304 0.510145 4.005402e+06 0.424658 -0.329786 5.930 3.090 0.750000 -10.309285 5.120 False False False False False 0
2025-11-04 5.180 5.280 5.155 5.19 1612825 -0.005747 5.382500 5.105800 4.550300 5.334233 5.176015 4.817723 46.591900 0.059303 0.098257 -0.038954 5.3825 5.684816 5.080184 0.112333 0.237653 15.544539 24.084604 26.235597 True True False False False False 0.443342 0.492754 3.896560e+06 0.016438 -1.264532 5.930 3.090 0.739437 -10.824744 5.120 False False False False False 0
2025-11-05 5.040 5.070 4.870 5.06 3347517 -0.025048 5.367000 5.100000 4.548900 5.308115 5.171465 4.820133 43.026424 0.030844 0.084775 -0.053930 5.3670 5.700473 5.033527 0.124268 0.243535 15.798826 21.824128 32.132261 False True False False True False 0.449285 0.507246 3.913998e+06 0.353425 -0.488950 5.930 3.090 0.693662 -13.058423 4.870 False False True False True -1
2025-11-06 5.120 5.120 4.935 4.96 3552053 -0.019763 5.340000 5.097200 4.547650 5.274961 5.163172 4.821525 40.461416 0.000219 0.067863 -0.067644 5.3400 5.711322 4.968678 0.139072 0.239354 15.793020 22.111362 30.358301 False True False False False False 0.441955 0.489855 3.938653e+06 0.394521 -0.397501 5.930 3.090 0.658451 -14.776634 4.870 False False False True False 0
2025-11-07 4.960 5.010 4.890 4.99 2196048 0.006048 5.321500 5.092600 4.546350 5.247822 5.156381 4.823201 41.586460 -0.021385 0.050014 -0.071398 5.3215 5.722662 4.920338 0.150770 0.230829 15.949109 21.290293 30.623494 False True False False False False 0.436789 0.481159 3.849266e+06 0.073973 -1.003772 5.930 3.090 0.669014 -14.261175 4.870 False False True False False 0
2025-11-10 5.245 5.390 5.210 5.34 2528032 0.070140 5.326000 5.097000 4.547300 5.256601 5.163582 4.828344 52.793868 -0.010147 0.037982 -0.048128 5.3260 5.725870 4.926130 0.150158 0.242913 15.178237 29.960035 27.021551 True True True False False False 0.499592 0.640580 3.826253e+06 0.169863 -0.855342 5.930 3.090 0.792254 -8.247423 4.870 False False False True False 1
2025-11-11 5.410 5.680 5.365 5.63 4290991 0.054307 5.342000 5.110200 4.549700 5.292163 5.181873 4.836320 59.694245 0.021908 0.034767 -0.012859 5.3420 5.763075 4.920925 0.157647 0.249847 15.402701 35.338633 24.394998 True True False False False False 0.531513 0.727536 3.808657e+06 0.569863 -0.067122 5.930 3.090 0.894366 -3.264606 4.870 False False False True False 0
2025-11-12 5.810 5.965 5.670 5.83 7220267 0.035524 5.363500 5.131200 4.553550 5.343385 5.207290 4.846208 63.641513 0.062726 0.040359 0.022367 5.3635 5.835105 4.891895 0.175857 0.255930 16.358386 39.988792 22.114147 True True False False False False 0.541240 0.739130 3.939685e+06 0.909589 1.242560 5.965 3.090 0.953043 0.000000 4.870 False False False True False 1
2025-11-13 6.000 6.830 5.900 6.72 12771710 0.152659 5.431500 5.170200 4.562500 5.474492 5.266611 4.864852 75.254988 0.164989 0.065285 0.099704 5.4315 6.187761 4.675239 0.278472 0.309078 18.746970 50.737640 17.003513 True True False False False False 0.742943 0.985507 4.454491e+06 0.994521 3.724615 6.830 3.090 0.970588 0.000000 4.870 False False False True False 1
2025-11-14 6.540 6.940 6.510 6.73 6470627 0.001488 5.502000 5.207800 4.572250 5.594064 5.323999 4.883411 75.350262 0.244027 0.101033 0.142993 5.5020 6.443692 4.560308 0.342309 0.317715 21.104229 48.305728 15.359742 True True False False False False 0.740568 0.976812 4.575462e+06 0.863014 0.907396 6.940 3.090 0.945455 0.000000 4.870 False False False False True 1
2025-11-17 6.630 6.790 6.435 6.79 4312927 0.008915 5.577500 5.245000 4.582150 5.707962 5.381490 4.902382 75.948607 0.307956 0.142418 0.165538 5.5775 6.666497 4.488503 0.390497 0.320378 22.992532 44.482447 15.816194 True True False False False False 0.737044 0.965217 4.651368e+06 0.580822 -0.057314 6.940 3.090 0.961039 0.000000 4.870 False False False False True 1
2025-11-18 7.010 7.350 6.580 6.68 10452635 -0.016200 5.647500 5.282800 4.590800 5.800537 5.432411 4.920070 72.475199 0.345759 0.183086 0.162673 5.6475 6.827210 4.467790 0.417781 0.352494 25.429158 48.889517 13.348376 True True False False False False 0.742941 0.982609 5.059306e+06 0.980822 2.687755 7.350 3.090 0.842723 -1.620031 4.870 False False False True False 1
2025-11-19 6.900 6.940 6.485 6.65 4912085 -0.004491 5.719500 5.333400 4.599150 5.881439 5.480160 4.937283 71.514606 0.369043 0.220277 0.148766 5.7195 6.957926 4.481074 0.433054 0.359816 27.329993 44.473621 14.028579 True True False False False False 0.739668 0.971014 5.193551e+06 0.701370 0.210570 7.350 3.090 0.835681 -2.061854 4.870 False False False True False 1
2025-11-20 6.900 7.090 6.840 6.92 6136592 0.040602 5.796000 5.387200 4.608850 5.980349 5.536624 4.957012 74.757373 0.404619 0.257146 0.147473 5.7960 7.128973 4.463027 0.459963 0.365543 29.273072 43.580940 12.822434 True True False False False False 0.742150 0.979710 5.335213e+06 0.835616 0.758048 7.350 3.090 0.899061 0.000000 4.870 False False False True False 1
2025-11-21 6.700 6.710 6.400 6.47 8384187 -0.065029 5.828500 5.429800 4.616700 6.026983 5.573227 4.972066 62.073948 0.391983 0.284113 0.107870 5.8285 7.193539 4.463461 0.468401 0.376576 29.520869 39.282415 19.903599 True True False False False False 0.748557 0.994203 5.426470e+06 0.945205 1.762950 7.350 3.090 0.793427 -6.502894 4.870 False False False False True 1
2025-11-24 6.520 6.610 6.230 6.25 5270800 -0.034003 5.857500 5.462200 4.624500 6.048222 5.599767 4.984782 56.983825 0.360066 0.299304 0.060762 5.8575 7.232445 4.482555 0.469465 0.376820 29.225488 36.452852 21.692370 True True False False False False 0.753535 1.000000 5.529451e+06 0.747945 0.370952 7.350 3.090 0.741784 -9.682082 4.870 False False False False False 1
2025-11-25 6.360 6.420 6.260 6.38 2196863 0.020800 5.908000 5.495800 4.633400 6.079820 5.630365 4.998665 59.117193 0.341327 0.307708 0.033619 5.9080 7.281806 4.534194 0.465066 0.362048 28.951207 35.230245 20.964821 True True False False False False 0.723533 0.947826 5.406695e+06 0.076712 -1.003408 7.350 3.090 0.772301 -7.803468 4.870 False False False True False 1
2025-11-26 6.540 6.780 6.510 6.73 4110860 0.054859 5.972000 5.534600 4.642750 6.141742 5.673488 5.015892 64.256866 0.350676 0.316302 0.034374 5.9720 7.373479 4.570521 0.469350 0.364758 29.335029 39.520346 19.322652 True True False False False False 0.740205 0.973913 5.491927e+06 0.534247 -0.147658 7.350 3.090 0.854460 -2.745666 4.870 False False False True False 1
2025-11-27 6.750 6.880 6.575 6.65 2208276 -0.011887 6.028000 5.571600 4.652100 6.190148 5.711782 5.032152 62.328076 0.347622 0.322566 0.025056 6.0280 7.443791 4.612209 0.469738 0.360490 29.853743 39.113415 18.154913 True True False False False False 0.744526 0.988406 5.195000e+06 0.079452 -0.998305 7.350 3.090 0.835681 -3.901734 4.870 False False False False False 1
2025-11-28 6.680 6.830 6.650 6.77 2289174 0.018045 6.098000 5.609600 4.661850 6.245372 5.753281 5.049444 64.070265 0.350841 0.328221 0.022620 6.0980 7.515175 4.680825 0.464800 0.347598 30.335406 37.666667 17.483390 True True False False False False 0.730939 0.962319 4.898399e+06 0.104110 -0.962136 7.350 3.090 0.863850 -2.167631 4.870 False False False False False 1
2025-12-01 6.810 6.970 6.640 6.66 2885536 -0.016248 6.170000 5.645200 4.671700 6.284860 5.788839 5.065469 61.272938 0.340590 0.330695 0.009895 6.1700 7.547186 4.792814 0.446413 0.346341 31.023547 37.990459 16.293497 True True False False False False 0.723845 0.950725 4.857500e+06 0.243836 -0.695502 7.350 3.090 0.838028 -3.757229 4.870 False False False False False 1
2025-12-02 6.600 6.750 6.490 6.63 1818708 -0.004504 6.242000 5.678800 4.681650 6.317731 5.821825 5.081037 60.497172 0.326284 0.329813 -0.003529 6.2420 7.555828 4.928172 0.420964 0.340174 31.084425 35.916407 18.553623 True True False False False False 0.723447 0.944928 4.867794e+06 0.024658 -1.172481 7.350 3.090 0.830986 -4.190751 4.870 False False False False False 0
2025-12-03 6.600 6.840 6.550 6.71 2973956 0.012066 6.324500 5.712600 4.692100 6.355090 5.856656 5.097245 61.883087 0.317739 0.327398 -0.009659 6.3245 7.534169 5.114831 0.382534 0.336590 31.316216 35.615969 17.411803 True True False False False False 0.709921 0.927536 4.849116e+06 0.257534 -0.655969 7.350 3.090 0.849765 -3.034683 4.890 False False False False False 0
2025-12-04 6.700 6.780 6.390 6.47 4173054 -0.035768 6.400000 5.739200 4.702050 6.366033 5.880708 5.110905 55.582862 0.288278 0.319574 -0.031296 6.4000 7.435548 5.364452 0.323609 0.340405 30.912499 32.701322 19.344255 True True False False False False 0.721901 0.933333 4.880166e+06 0.550685 -0.119851 7.350 3.090 0.793427 -6.502894 4.890 False False False False False 0
2025-12-05 6.620 7.040 6.430 6.93 3656678 0.071097 6.497000 5.775600 4.715200 6.419744 5.921857 5.129005 63.295960 0.298605 0.315380 -0.016775 6.4970 7.329637 5.664363 0.256314 0.359662 31.076221 33.903278 17.000783 True True False False False False 0.747099 0.991304 4.953198e+06 0.419178 -0.350723 7.350 3.090 0.901408 0.000000 5.210 False False False True False 0
2025-12-08 6.920 7.170 6.920 7.01 3756056 0.011544 6.580500 5.814000 4.729350 6.475959 5.964529 5.147721 64.452101 0.309676 0.314239 -0.004563 6.5805 7.251543 5.909457 0.203949 0.351829 31.475350 34.821783 16.137905 True True False False False False 0.722288 0.936232 5.014599e+06 0.443836 -0.306291 7.350 3.090 0.920188 0.000000 5.365 False False False False False 0
2025-12-09 6.950 7.160 6.910 7.05 3060953 0.005706 6.651500 5.851400 4.744050 6.530630 6.007097 5.166650 65.044971 0.318011 0.314994 0.003018 6.6515 7.193285 6.109715 0.162906 0.344555 31.804267 33.017087 15.508843 True True False False False False 0.708133 0.921739 4.953097e+06 0.293151 -0.617073 7.350 3.090 0.929578 0.000000 5.670 False False False False False 1
2025-12-10 7.100 7.240 7.025 7.10 2133471 0.007092 6.715000 5.894000 4.758450 6.584856 6.049956 5.185887 65.812518 0.324906 0.316976 0.007930 6.7150 7.142387 6.287613 0.127293 0.335301 32.271768 33.209095 14.798523 True True False False False False 0.703178 0.915942 4.698757e+06 0.057534 -1.031751 7.350 3.090 0.941315 0.000000 5.900 False False False False False 1
2025-12-11 6.960 7.100 6.855 6.98 4903742 -0.016901 6.728000 5.929400 4.773450 6.622488 6.086428 5.203739 62.278018 0.317033 0.316988 0.000046 6.7280 7.170746 6.285254 0.131613 0.328851 31.963390 31.441855 17.703522 True True False False False False 0.482300 0.585507 4.305359e+06 0.695890 0.206840 7.350 3.090 0.913146 -1.690139 6.230 False False False False True 1
2025-12-12 7.120 7.180 6.975 7.12 1943666 0.020057 6.747500 5.967800 4.788550 6.669870 6.126960 5.222806 64.662462 0.318420 0.317274 0.001146 6.7475 7.222089 6.272911 0.140671 0.320005 31.865801 31.788818 16.893439 True True False False False False 0.486141 0.594203 4.079011e+06 0.041096 -1.116613 7.350 3.090 0.946009 0.000000 6.230 False False False True False 1
2025-12-15 7.100 7.125 6.850 6.94 2613744 -0.025281 6.755000 6.002400 4.803450 6.695597 6.158844 5.239893 59.458482 0.301519 0.314123 -0.012604 6.7550 7.236726 6.273274 0.142628 0.316790 31.232888 29.817722 18.664397 True True False False False False 0.495460 0.623188 3.994052e+06 0.186301 -0.817020 7.350 3.090 0.903756 -2.528088 6.230 False False False False False 0
2025-12-16 6.980 7.120 6.810 6.84 4392736 -0.014409 6.763000 6.032800 4.817950 6.709350 6.185556 5.255814 56.727077 0.276864 0.306671 -0.029807 6.7630 7.244793 6.281207 0.142479 0.316305 30.472623 27.730340 18.261087 True True False False False False 0.494688 0.617391 3.691057e+06 0.602740 -0.021631 7.350 3.090 0.880282 -3.932581 6.230 False False False False False 0
2025-12-17 7.160 7.740 7.150 7.63 6100551 0.115497 6.812000 6.078000 4.836350 6.797031 6.242201 5.279438 68.886908 0.317412 0.308819 0.008593 6.8120 7.420526 6.203474 0.178663 0.357997 31.167121 35.121193 14.981939 True True False False False False 0.631213 0.843478 3.750480e+06 0.827397 0.741934 7.740 3.090 0.976344 0.000000 6.230 False False False True False 1
2025-12-18 7.540 7.650 7.410 7.59 6782056 -0.005242 6.845500 6.119800 4.854650 6.872552 6.295056 5.302428 67.847320 0.342372 0.315530 0.026842 6.8455 7.541588 6.149412 0.203371 0.349569 31.812012 33.398849 14.247225 True True False False False False 0.620917 0.831884 3.782753e+06 0.890411 1.046636 7.740 3.090 0.967742 -0.524246 6.230 False False False False True 1
2025-12-19 7.700 7.820 7.380 7.68 9168223 0.011858 6.906000 6.166200 4.873850 6.949451 6.349368 5.326086 68.981574 0.365206 0.325465 0.039741 6.9060 7.668218 6.143782 0.220741 0.356028 32.721814 33.861194 12.989545 True True False False False False 0.565588 0.788406 3.821955e+06 0.967123 2.113493 7.820 3.090 0.970402 0.000000 6.230 False False False True False 1
2025-12-22 7.770 8.020 7.770 7.88 2807936 0.026042 6.987500 6.218800 4.894100 7.038075 6.409392 5.351498 71.396412 0.394888 0.339350 0.055538 6.9875 7.798718 6.176282 0.232191 0.354884 33.901095 35.569440 12.100631 True True False False False False 0.545569 0.750725 3.698812e+06 0.227397 -0.730197 8.020 3.090 0.971602 0.000000 6.260 False False False True False 1
2025-12-23 7.820 7.950 7.660 7.92 2305212 0.005076 7.064500 6.271000 4.914600 7.122068 6.468632 5.377055 71.868128 0.416834 0.354847 0.061988 7.0645 7.921506 6.207494 0.242623 0.350249 34.488386 33.465808 13.628285 True True False False False False 0.545166 0.747826 3.704229e+06 0.112329 -0.954965 8.020 3.090 0.979716 0.000000 6.390 False False False False False 1
2025-12-24 7.880 8.110 7.880 8.10 1384580 0.022727 7.133000 6.325000 4.935900 7.215204 6.532607 5.404149 73.950054 0.443637 0.372605 0.071032 7.1330 8.085767 6.180233 0.267143 0.341660 35.320777 35.201633 12.972976 True True False False False False 0.523835 0.698551 3.567915e+06 0.005479 -1.366580 8.110 3.090 0.998008 0.000000 6.390 False False False False False 1
2025-12-29 8.150 8.270 7.940 8.04 2503549 -0.007407 7.202500 6.378600 4.956150 7.293756 6.591721 5.430377 72.036310 0.454794 0.389043 0.065752 7.2025 8.205653 6.199347 0.278557 0.340827 36.361364 36.120307 12.075770 True True False False False False 0.521720 0.692754 3.582679e+06 0.167123 -0.866288 8.270 3.090 0.955598 -0.740746 6.390 False False False False False 1
2025-12-30 7.810 8.090 7.690 8.03 3207830 -0.001244 7.265500 6.432800 4.974900 7.363875 6.648124 5.456243 71.703249 0.457555 0.402745 0.054810 7.2655 8.309521 6.221479 0.287391 0.345054 36.205574 33.129442 16.251040 True True False False False False 0.522264 0.695652 3.628612e+06 0.326027 -0.551404 8.270 3.090 0.953668 -0.864205 6.390 False False False False True 1
2025-12-31 8.080 8.220 7.970 8.20 2141586 0.021171 7.342500 6.491200 4.994250 7.443506 6.708982 5.483544 73.911488 0.468065 0.415809 0.052256 7.3425 8.423053 6.261947 0.294328 0.338264 36.321538 34.125628 15.393137 True True False False False False 0.515392 0.669565 3.591414e+06 0.063014 -1.028122 8.270 3.090 0.986486 0.000000 6.390 False False False False False 1
2026-01-02 8.190 8.355 8.170 8.21 2084198 0.001220 7.421500 6.549800 5.013600 7.516505 6.767845 5.510673 74.039828 0.471763 0.427000 0.044763 7.4215 8.513109 6.329891 0.294175 0.327317 36.688458 35.693944 14.771694 True True False False False False 0.513606 0.663768 3.604689e+06 0.054795 -1.053781 8.355 3.090 0.972460 0.000000 6.390 False False False False False 1
2026-01-05 8.300 8.450 8.270 8.31 1893983 0.012180 7.501500 6.611800 5.033500 7.592076 6.828322 5.538527 75.345934 0.477262 0.437052 0.040209 7.5015 8.607236 6.395764 0.294804 0.321080 37.206323 35.901611 13.983015 True True False False False False 0.513608 0.666667 3.550690e+06 0.032877 -1.138826 8.450 3.090 0.973881 0.000000 6.390 False False False True False 1
2026-01-06 8.460 8.795 8.390 8.73 3607670 0.050541 7.614500 6.678600 5.055850 7.700450 6.902897 5.570283 79.916256 0.509635 0.451569 0.058066 7.6145 8.737273 6.491727 0.294904 0.332788 38.256379 39.569270 12.527401 True True False False False False 0.500696 0.646377 3.522421e+06 0.402740 -0.372635 8.795 3.090 0.988606 0.000000 6.430 False False False True False 1
2026-01-07 8.780 8.850 8.455 8.77 3620558 0.004582 7.706500 6.737600 5.078550 7.802312 6.976117 5.602121 80.290995 0.532382 0.467731 0.064650 7.7065 8.889754 6.523246 0.307080 0.337232 39.313262 37.423683 11.479304 True True False False False False 0.458884 0.527536 3.520615e+06 0.413699 -0.366873 8.850 3.090 0.986111 0.000000 6.810 False False False False False 1
2026-01-08 8.850 8.950 8.710 8.75 3176502 -0.002281 7.793500 6.799200 5.101650 7.892568 7.045681 5.633443 79.492331 0.542541 0.482693 0.059847 7.7935 9.014389 6.572611 0.313310 0.330287 40.444096 37.643896 10.883495 True True False False False False 0.461633 0.542029 3.491637e+06 0.320548 -0.565411 8.950 3.090 0.965870 -0.228055 6.810 False False False False False 1
2026-01-09 8.700 8.805 8.595 8.65 2376559 -0.011429 7.873500 6.864800 5.124350 7.964704 7.108596 5.663459 75.451136 0.536340 0.493423 0.042917 7.8735 9.098706 6.648294 0.311223 0.321695 40.914523 35.888635 12.929453 True True False False False False 0.468127 0.568116 3.457418e+06 0.126027 -0.923066 8.950 3.090 0.948805 -1.368311 6.810 False False False False False 1
2026-01-12 8.720 8.945 8.670 8.91 3608554 0.030058 7.964000 6.934000 5.148000 8.054732 7.179239 5.695763 78.510108 0.546111 0.503960 0.042150 7.9640 9.214430 6.713570 0.314021 0.319788 41.594151 36.650923 12.077508 True True False False False False 0.472623 0.573913 3.531172e+06 0.405479 -0.372240 8.950 3.090 0.993174 0.000000 6.810 False False False False False 1
2026-01-13 8.960 9.170 8.835 9.15 5269299 0.026936 8.072500 7.006400 5.172750 8.159044 7.256524 5.730133 80.878666 0.566687 0.516506 0.050182 8.0725 9.339052 6.805948 0.313794 0.320875 42.579192 38.926394 11.176852 True True False False False False 0.463275 0.550725 3.549450e+06 0.745205 0.370281 9.170 3.090 0.996710 0.000000 6.810 False False False False False 1
2026-01-14 9.290 9.350 9.015 9.12 3283593 -0.003279 8.172500 7.081400 5.198550 8.250563 7.329601 5.763863 79.696227 0.573958 0.527996 0.045962 8.1725 9.438262 6.906738 0.309761 0.321884 43.746572 40.026989 10.345974 True True False False False False 0.466475 0.562319 3.616446e+06 0.336986 -0.517530 9.350 3.090 0.963259 -0.327866 6.810 False False False True False 1
2026-01-15 9.250 9.395 9.110 9.16 2983932 0.004386 8.283500 7.160200 5.224900 8.337176 7.401381 5.797656 80.113698 0.576304 0.537658 0.038646 8.2835 9.485203 7.081797 0.290144 0.319249 44.891898 38.481462 9.686254 True True False False False False 0.446784 0.501449 3.634955e+06 0.263014 -0.651509 9.395 3.090 0.962728 0.000000 6.810 False False False True False 1
2026-01-16 9.250 9.360 8.830 8.88 4463536 -0.030568 8.385500 7.234000 5.250550 8.388874 7.459366 5.828326 69.362507 0.549238 0.539974 0.009264 8.3855 9.413556 7.357444 0.245198 0.334303 44.553259 34.123743 14.571958 True True False False False False 0.463089 0.547826 3.638495e+06 0.610959 0.010023 9.395 3.090 0.918319 -3.056766 7.150 False False False False False 1
2026-01-19 9.150 9.150 8.670 8.91 3764404 0.003378 8.449500 7.311000 5.277450 8.438505 7.516254 5.858989 69.829677 0.524167 0.536812 -0.012645 8.4495 9.440146 7.458854 0.234486 0.344710 43.535151 30.729711 16.438010 True True False False False False 0.277229 0.072464 3.521688e+06 0.446575 -0.302559 9.395 3.090 0.923077 -2.729258 7.380 False False False True False 0
2026-01-20 8.790 9.010 8.590 8.99 5494522 0.008979 8.519500 7.391600 5.305100 8.491028 7.574048 5.890144 71.095417 0.504933 0.530436 -0.025504 8.5195 9.453555 7.585445 0.219275 0.350088 42.250351 28.096395 16.661633 True True False False False False 0.273046 0.069565 3.457311e+06 0.769863 0.470978 9.395 3.090 0.935765 -1.855896 7.380 False False False False True 0
2026-01-21 9.060 9.250 8.960 9.21 5831720 0.024472 8.596000 7.476000 5.334800 8.559502 7.638203 5.923177 74.289809 0.501659 0.524681 -0.023022 8.5960 9.492357 7.699643 0.208552 0.345796 41.617850 31.370836 15.663547 True True False False False False 0.278352 0.075362 3.290486e+06 0.805479 0.621740 9.395 3.090 0.970658 0.000000 7.660 False False False False False 0
2026-01-22 9.120 9.300 9.100 9.29 2276784 0.008686 8.666500 7.555000 5.364750 8.629073 7.702979 5.956678 75.356350 0.499758 0.519696 -0.019938 8.6665 9.548186 7.784814 0.203470 0.335382 41.140433 31.099473 14.996353 True True False False False False 0.271575 0.060870 3.263929e+06 0.101370 -0.967675 9.395 3.090 0.983346 0.000000 7.660 False False False False False 0
2026-01-23 9.270 9.380 9.080 9.31 2874775 0.002153 8.736000 7.628600 5.395700 8.693923 7.766000 5.990044 75.628550 0.494170 0.514591 -0.020421 8.7360 9.590058 7.881941 0.195526 0.332854 40.875034 30.814094 14.030914 True True False False False False 0.272215 0.063768 3.292407e+06 0.241096 -0.700313 9.395 3.090 0.986519 0.000000 7.690 False False False False False 0