IGO Limited (IGO.AX) - Pricing

IGO Limited (IGO.AX) Pricing Signal

As of 2026-03-20

Quant Pricing Summary

IGO.AX - Consolidated Report

Pricing as of: 2026-03-20

Pricing Context

Headline Snapshot

  • Observations: 254 rows
  • Last close: 6.81
  • Day change: -2.85%
  • Composite view: Hold / No strong view

Technical Trend

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

Volatility Regime

  • Volatility state: High realized volatility (top 30% of sample)
  • 20-day realised volatility (annualised): 0.53
  • Volatility percentile: 71.30%
  • Downside risk proxy triggered: False

Volume & Liquidity

  • Volume/liquidity state: Volume near normal levels
  • Latest volume: 7422095.00
  • Volume percentile: 92.33%
  • Volume z-score: 1.49

Price Position vs 52-Week Range

  • 52-week position state: Mid-range within 52-week band
  • Position within 52-week range: 0.58
  • Drawdown from 52-week high: -27.32%

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

Model Signal (Daily)

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

Latest daily signal value: 0

Company Profile

  • Name: 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.

Valuation & Ratios

MetricValue
Market Capitalisation5.16bn
Enterprise Value4.76bn
Forward P/E13.26
EV / EBITDA196.55
Price / Book2.50
Price / Sales11.78
Profit Margin-47.18%
Gross Margin57.98%
Operating Margin-42.66%
Return on Equity-9.54%
Return on Assets-4.48%

Analyst Data

  • Consensus rating: Hold
  • Mean recommendation score: 3.00
  • Number of analysts: 14

Target prices

TypeValue
Low5.40
Mean8.25
High11.50

Recommendations history

Period Strong Buy Buy Hold Sell Strong Sell
0m 1 3 6 3 1
-1m 1 3 6 3 1
-2m 1 2 7 3 1
-3m 1 2 8 2 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 0.26714 0.0900 0.5396 -0.22885 12.0 216.73%
+1y 0.51365 0.2693 1.0111 0.26714 10.0 92.28%

Calendar

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

Price Stats

Multi-horizon Returns

HorizonReturn
1W-11.44%
1M-13.80%
3M-10.75%
6M39.84%
12M59.86%

Drawdown & Volatility

  • Max drawdown 3M: -27.32%
  • Max drawdown 6M: -27.32%
  • Max drawdown 12M: -27.32%

Actions

  • Last dividend amount: 0.26

Holders

Major Holders

date Value
insidersPercentHeld 0.11064
institutionsPercentHeld 0.54915
institutionsFloatPercentHeld 0.61746
institutionsCount 129.00000

Institutional Holders

Date Reported Holder pctHeld Shares Value pctChange
2024-03-31 Pacer Advisors, Inc. 0.0015 1146225 7805792 0.1098

Mutual Fund Holders

Date Reported Holder pctHeld Shares Value pctChange
2025-10-31 DFA INVESTMENT TRUST CO-The Asia Pacific Small Company Series 0.0039 2952561 20106940 0.1376
2026-01-31 iShares Trust-iShares MSCI EAFE Small-Cap ETF 0.0035 2613668 17799078 0.0258
2025-12-31 AQR Funds-AQR Long-Short Equity Fund 0.0027 2047140 13941023 1.5298
2025-10-31 Dimensional ETF Trust-Dimensional International Small Cap Value ETF 0.0020 1524404 10381191 0.3299
2025-11-30 SCHWAB STRATEGIC TRUST-Schwab International Equity ETF 0.0020 1543206 10509232 0.2590

Risk & Short Interest

  • Beta: 0.60
  • 52 Week Change: 60.99%
  • Shares Outstanding: 757267813.00
  • Float Shares: 670601212.00

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
2026-03-20 6.910 6.990 6.750 6.81 7422095 -0.028531 7.813500 8.328200 6.207850 7.663480 7.882909 6.669707 32.991978 -0.331451 -0.241951 -0.089500 7.8135 8.900335 6.726665 0.278194 0.379651 22.298321 15.963123 35.845034 False True False False False False 0.526648 0.713043 3.677108e+06 0.923288 1.487039 9.500 3.090 0.580343 -27.321238 6.750 False False False False True 0
2026-03-19 7.130 7.180 6.940 7.01 3353002 -0.047554 7.868000 8.367000 6.194750 7.753320 7.926702 6.668297 35.269718 -0.293578 -0.219576 -0.074002 7.8680 8.852593 6.883407 0.250278 0.388855 21.061574 16.784156 33.930085 False True False False False False 0.521064 0.678261 3.459216e+06 0.375342 -0.471649 9.500 3.090 0.611545 -25.186763 6.940 False False False False True 0
2026-03-18 7.300 7.380 7.250 7.36 1756793 0.009602 7.912500 8.402200 6.181400 7.831564 7.964118 6.664863 39.726584 -0.261333 -0.201075 -0.060257 7.9125 8.814983 7.010017 0.228116 0.386459 20.081010 18.187298 30.596197 False True False False False False 0.521719 0.681159 3.501107e+06 0.024658 -1.239996 9.500 3.090 0.666147 -21.451438 7.110 False False False False False 0
2026-03-17 7.420 7.460 7.110 7.29 1873409 -0.009511 7.959500 8.429600 6.164400 7.881202 7.988776 6.657876 38.278101 -0.252011 -0.186011 -0.066000 7.9595 8.839625 7.079376 0.221151 0.406187 19.669036 18.635055 31.349452 False True False False False False 0.525791 0.704348 3.647167e+06 0.038356 -1.183862 9.500 3.090 0.655226 -22.198505 7.110 False False False False False 0
2026-03-16 7.500 7.540 7.270 7.36 1583070 -0.042913 8.002500 8.450000 6.146900 7.943434 8.017297 6.651523 39.151785 -0.229320 -0.169511 -0.059809 8.0025 8.830048 7.174952 0.206822 0.410509 19.225372 19.857228 30.407342 False True False False False False 0.526615 0.710145 3.677558e+06 0.016438 -1.323619 9.500 3.090 0.666147 -21.451438 7.180 False False False False True 0
2026-03-13 7.490 7.850 7.350 7.69 2818461 0.018543 8.048000 8.467000 6.128650 8.004848 8.044126 6.644403 43.497913 -0.204149 -0.154559 -0.049590 8.0480 8.827939 7.268061 0.193822 0.409779 19.089695 21.422807 31.302965 False True False False False False 0.509586 0.657971 3.715096e+06 0.249315 -0.728954 9.500 3.090 0.717629 -17.929561 7.180 False False False False False 0
2026-03-12 7.810 7.870 7.500 7.55 3498374 -0.049118 8.082500 8.477200 6.109600 8.037990 8.058580 6.633894 40.914082 -0.202653 -0.142161 -0.060492 8.0825 8.857068 7.307932 0.191665 0.402839 19.116690 23.468176 31.427365 False True False False False False 0.515818 0.669565 3.708679e+06 0.410959 -0.401673 9.500 3.090 0.695788 -19.423690 7.180 False False False False True 0
2026-03-11 7.720 7.990 7.650 7.94 3494565 0.033854 8.140500 8.486800 6.092350 8.089357 8.079338 6.624687 46.403158 -0.183542 -0.127038 -0.056503 8.1405 8.920589 7.360411 0.191656 0.399980 19.471913 25.454043 31.201976 False True False False False False 0.492756 0.614493 3.633854e+06 0.408219 -0.403506 9.500 3.090 0.756630 -15.261471 7.180 False False False False False 0
2026-03-10 7.730 7.790 7.570 7.68 2962523 0.032258 8.177500 8.488800 6.073150 8.105079 8.085026 6.611468 41.548646 -0.196188 -0.112913 -0.083275 8.1775 8.985730 7.369270 0.197672 0.404594 20.189344 23.296969 33.218937 False True False False False False 0.494679 0.617391 3.573148e+06 0.268493 -0.659609 9.500 3.090 0.716069 -18.036287 7.180 False False False True False 0
2026-03-09 7.360 7.440 7.180 7.44 2774304 -0.040000 8.212500 8.497200 6.055900 8.149824 8.101557 6.600729 36.628810 -0.183002 -0.092094 -0.090909 8.2125 8.991625 7.433375 0.189741 0.408794 20.391904 18.245324 35.406729 False True False False False False 0.484037 0.591304 3.673537e+06 0.230137 -0.750209 9.500 3.090 0.678627 -20.597651 7.180 False False True False True 0
2026-03-06 7.600 7.820 7.510 7.75 2326357 -0.017744 8.252000 8.506800 6.040000 8.224543 8.128560 6.592294 40.741850 -0.139075 -0.069367 -0.069708 8.2520 8.945905 7.558095 0.168179 0.396393 19.500013 20.263490 32.919262 False True False False False False 0.470427 0.576812 3.776026e+06 0.123288 -0.965832 9.500 3.090 0.726989 -17.289220 7.510 False False False False True 0
2026-03-05 7.870 7.955 7.720 7.89 5423646 0.019380 8.270000 8.509400 6.022300 8.274494 8.144011 6.580659 42.755157 -0.112548 -0.051939 -0.060608 8.2700 8.928666 7.611335 0.159290 0.397654 19.169494 21.753017 31.276813 False True False False False False 0.489601 0.602899 3.982158e+06 0.775342 0.525071 9.500 3.090 0.748830 -15.795091 7.610 False False False True False 0
2026-03-04 7.650 7.905 7.610 7.74 5800591 -0.007692 8.299500 8.505200 6.003550 8.314968 8.154379 6.567500 39.795241 -0.091307 -0.036787 -0.054520 8.2995 8.940046 7.658954 0.154358 0.410166 19.262584 21.774020 32.655252 False True False False False False 0.492091 0.608696 3.957241e+06 0.813699 0.706516 9.500 3.090 0.725429 -17.395946 7.610 False False False False True 0
2026-03-03 8.420 8.480 7.750 7.80 5070301 -0.060241 8.350500 8.502200 5.985200 8.375490 8.171292 6.555716 40.574486 -0.047596 -0.023157 -0.024439 8.3505 8.966697 7.734303 0.147583 0.419025 19.206513 22.953193 31.853632 False True False False False False 0.505702 0.649275 3.813293e+06 0.728767 0.354986 9.500 3.090 0.734789 -16.755600 7.750 False False False True False 0
2026-03-02 8.470 8.730 8.300 8.30 3389330 -0.037123 8.386500 8.498800 5.967100 8.436068 8.186447 6.543210 47.820281 0.002779 -0.017048 0.019826 8.3865 8.951877 7.821123 0.134830 0.395104 19.434733 26.215396 25.672809 False True False False True False 0.463934 0.565217 3.812300e+06 0.386301 -0.454162 9.500 3.090 0.812793 -11.419421 7.820 False False False False True -1
2026-02-27 8.800 8.900 8.440 8.62 5192038 -0.034714 8.393000 8.469600 5.946300 8.450391 8.181812 6.525554 53.497876 0.016126 -0.022004 0.038130 8.3930 8.957238 7.828762 0.134454 0.392420 20.849275 28.425079 25.092455 True True False False False False 0.446002 0.504348 3.901631e+06 0.747945 0.413585 9.500 3.090 0.862714 -8.004269 7.820 False False False False True 0
2026-02-26 8.920 9.230 8.820 8.93 5216450 0.024083 8.378000 8.436000 5.924700 8.432538 8.163927 6.504505 59.894770 0.000345 -0.031537 0.031882 8.3780 8.933180 7.822821 0.132533 0.384913 21.974053 31.208584 19.955498 True True False False False False 0.440605 0.489855 4.031908e+06 0.750685 0.425336 9.500 3.090 0.911076 -4.695833 7.820 False False False True False 1
2026-02-25 8.460 8.775 8.435 8.72 3824653 0.044311 8.360000 8.399800 5.901950 8.380173 8.132659 6.480128 56.632910 -0.051365 -0.039507 -0.011858 8.3600 8.863349 7.856651 0.120418 0.375291 21.972510 25.144858 22.041526 True True True False False False 0.479972 0.585507 4.052158e+06 0.482192 -0.244616 9.500 3.090 0.878315 -6.937029 7.820 False False False True False 1
2026-02-24 8.060 8.390 7.940 8.35 3957210 0.038557 8.379000 8.365000 5.879900 8.344402 8.108686 6.457616 49.976573 -0.095238 -0.036543 -0.058695 8.3790 8.958238 7.799762 0.138259 0.371468 23.156799 19.385299 23.981363 False True False False False False 0.457875 0.533333 4.115380e+06 0.509589 -0.180809 9.500 3.090 0.820593 -10.885801 7.820 False False False False False 0
2026-02-23 7.930 8.140 7.930 8.04 1804982 0.017722 8.430000 8.340000 5.860200 8.343813 8.098836 6.438597 43.193099 -0.112177 -0.021869 -0.090308 8.4300 9.152053 7.707947 0.171306 0.365427 24.122849 15.959040 26.253020 False True False False False False 0.431835 0.466667 4.097566e+06 0.030137 -1.216800 9.500 3.090 0.772231 -14.194236 7.820 False False False False False 0
2026-02-20 7.870 8.050 7.840 7.90 3064265 0.000000 8.493500 8.320200 5.841800 8.375793 8.101237 6.422503 39.767886 -0.100602 0.000708 -0.101310 8.4935 9.287031 7.699969 0.186856 0.375075 24.102580 14.898772 27.545220 False True False False False False 0.423923 0.449275 4.161555e+06 0.315068 -0.610634 9.500 3.090 0.750390 -15.688365 7.820 False False False False False 0
2026-02-19 8.280 8.310 7.820 7.90 4190826 -0.048193 8.563000 8.302400 5.823050 8.425876 8.109451 6.407654 39.767886 -0.070111 0.026036 -0.096147 8.5630 9.379581 7.746419 0.190723 0.387773 23.664654 15.519425 28.692698 False True False False True False 0.426968 0.455072 4.122181e+06 0.567123 -0.068356 9.500 3.090 0.750390 -15.688365 7.820 False False False False False -1
2026-02-18 8.140 8.330 7.980 8.30 4677993 0.018405 8.628500 8.283000 5.803900 8.481232 8.118000 6.392655 46.705639 -0.030173 0.050072 -0.080246 8.6285 9.431900 7.825100 0.186220 0.379909 23.193042 17.059169 28.299780 True True True False False False 0.413012 0.414493 4.204226e+06 0.652055 0.166145 9.500 3.090 0.812793 -11.419421 7.875 False False False False False 1
2026-02-17 8.380 8.380 8.070 8.15 2481226 -0.014510 8.663000 8.246400 5.783150 8.500309 8.110572 6.373486 43.258699 -0.019486 0.070134 -0.089620 8.6630 9.466271 7.859729 0.185449 0.382210 23.070856 18.260825 28.481909 False True False False True False 0.407928 0.411594 4.245052e+06 0.172603 -0.891285 9.500 3.090 0.789392 -13.020280 7.875 False False False True False -1
2026-02-16 8.420 8.420 8.080 8.27 2333827 -0.013126 8.701000 8.217600 5.762400 8.537184 8.108962 6.355632 45.442016 0.009710 0.092539 -0.082829 8.7010 9.474974 7.927026 0.177905 0.387765 23.163485 19.383802 30.035067 True True False False False False 0.406877 0.405797 4.309211e+06 0.126027 -0.962236 9.500 3.090 0.808112 -11.739588 7.875 False False False False False 0
2026-02-13 8.400 8.510 8.225 8.38 2690122 -0.037887 8.731500 8.184800 5.740950 8.565308 8.102389 6.336392 47.481842 0.034616 0.113246 -0.078630 8.7315 9.482880 7.980120 0.172108 0.391439 23.287366 20.678923 29.192394 True True False False False False 0.416587 0.420290 4.415696e+06 0.210959 -0.790731 9.500 3.090 0.825273 -10.565633 7.875 False False False False True 0
2026-02-12 8.710 8.780 8.570 8.71 2001869 0.003456 8.770500 8.150400 5.718750 8.584814 8.091058 6.315853 54.267880 0.054701 0.132904 -0.078202 8.7705 9.525814 8.015186 0.172240 0.384242 23.765557 22.686726 25.120115 True True False False False False 0.398664 0.391304 4.430387e+06 0.054795 -1.122027 9.500 3.090 0.876755 -7.043755 7.875 False False False False False 0
2026-02-11 8.350 8.700 8.290 8.68 2280456 0.035800 8.791000 8.111600 5.694550 8.571637 8.065795 6.291791 53.709409 0.045942 0.152454 -0.106512 8.7910 9.560751 8.021249 0.175122 0.397645 25.202135 22.060776 26.140589 True True False False False False 0.398188 0.385507 4.494473e+06 0.106849 -0.987927 9.500 3.090 0.872075 -7.363923 7.875 False True False False False 0
2026-02-10 8.400 8.535 8.315 8.38 4970299 0.018226 8.814500 8.071000 5.670750 8.560230 8.040726 6.267789 47.788866 0.037148 0.179082 -0.141934 8.8145 9.597838 8.031161 0.177739 0.396695 26.489676 20.615162 28.218844 True True False False False False 0.388562 0.368116 4.643915e+06 0.715068 0.306849 9.500 3.090 0.825273 -10.565633 7.875 False False False True False 0
2026-02-09 8.380 8.460 8.210 8.23 4824074 0.014797 8.841000 8.038000 5.647800 8.579202 8.026878 6.246561 44.492727 0.055929 0.214566 -0.158637 8.8410 9.599206 8.082794 0.171520 0.403748 27.329616 20.384183 29.858624 True True False False False False 0.398639 0.388406 4.575828e+06 0.673973 0.236463 9.500 3.090 0.801872 -12.166493 7.875 False False False True False 0
2026-02-06 8.320 8.370 7.875 8.11 6449000 -0.043632 8.862000 8.001000 5.624950 8.615960 8.018587 6.226627 41.761514 0.094360 0.254225 -0.159865 8.8620 9.573157 8.150843 0.160496 0.407883 27.981331 20.032358 31.829500 True True False False False False 0.394887 0.376812 4.453452e+06 0.865753 1.018633 9.500 3.090 0.783151 -13.447174 7.875 False False False False True 0
2026-02-05 8.630 8.925 8.460 8.48 4925301 -0.031964 8.894000 7.963800 5.602600 8.669219 8.014856 6.207698 48.609502 0.154257 0.294191 -0.139934 8.8940 9.519345 8.268655 0.140622 0.392720 28.383954 22.406248 24.142840 True True False False False False 0.366824 0.324638 4.289827e+06 0.706849 0.285189 9.500 3.090 0.840874 -9.498403 8.100 False False False False True 0
2026-02-04 8.720 8.890 8.670 8.76 2921638 0.028169 8.908500 7.923600 5.578200 8.689137 7.995871 6.184861 54.940171 0.190791 0.329175 -0.138384 8.9085 9.507675 8.309325 0.134518 0.387160 30.280360 24.476334 22.200972 True True False False False False 0.349868 0.263768 4.224590e+06 0.263014 -0.679289 9.500 3.090 0.884555 -6.510135 8.100 False False False True False 0
2026-02-03 8.530 8.560 8.335 8.52 5050440 0.010676 8.907000 7.886800 5.551500 8.681677 7.964682 6.158980 49.729299 0.206137 0.363771 -0.157633 8.9070 9.507803 8.306197 0.134906 0.388480 32.234644 19.735223 23.827500 True True False False False False 0.379532 0.350725 4.258892e+06 0.720548 0.345426 9.500 3.090 0.847114 -9.071499 8.100 False False False True False 0
2026-02-02 8.170 8.490 8.100 8.43 5175958 0.013221 8.896500 7.849400 5.526800 8.698696 7.942015 6.135252 47.620020 0.247163 0.403179 -0.156016 8.8965 9.530417 8.262583 0.142509 0.401055 33.991618 19.244281 24.855786 True True False False False False 0.380024 0.353623 4.101069e+06 0.745205 0.405845 9.500 3.090 0.833073 -10.032013 8.100 False False False False True 0
2026-01-30 8.600 8.860 8.125 8.32 7797564 -0.029172 8.885500 7.814400 5.501650 8.726980 7.922098 6.112189 45.000987 0.305095 0.442183 -0.137087 8.8855 9.557883 8.213117 0.151344 0.401906 35.627552 20.680756 26.232645 True True False False False False 0.377665 0.347826 3.946481e+06 0.934247 1.667774 9.500 3.090 0.815913 -11.205979 8.125 False False False False False 0
2026-01-29 9.120 9.130 8.320 8.57 5621460 -0.058242 8.879500 7.783800 5.477850 8.769820 7.905857 6.090000 50.309678 0.385800 0.476455 -0.090654 8.8795 9.573747 8.185253 0.156371 0.376283 37.457799 23.788143 26.187878 True True False False False False 0.366983 0.330435 3.663682e+06 0.794521 0.620290 9.500 3.090 0.854914 -8.537889 7.970 False False False False False 0
2026-01-28 9.440 9.490 8.995 9.10 5089085 -0.028815 8.852500 7.747000 5.453000 8.790853 7.878749 6.065075 65.526965 0.457743 0.499118 -0.041375 8.8525 9.629826 8.075174 0.175617 0.342920 39.969801 28.110385 15.804704 True True False False False False 0.291273 0.092754 3.543001e+06 0.731507 0.364028 9.500 3.090 0.937598 -2.881532 7.690 False False False False False 0
2026-01-27 9.390 9.500 9.190 9.37 3600943 0.006445 8.799500 7.699400 5.424950 8.758311 7.828902 6.034573 76.468261 0.488946 0.509462 -0.020516 8.7995 9.643762 7.955238 0.191889 0.331222 40.888899 31.341924 13.092918 True True False False False False 0.267094 0.055072 3.413724e+06 0.430137 -0.352301 9.500 3.090 0.979719 0.000000 7.690 False False False False False 0
2026-01-23 9.270 9.380 9.080 9.31 3084755 0.002153 8.736000 7.628600 5.395700 8.693923 7.766000 6.001051 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 3.302906e+06 0.323288 -0.600771 9.395 3.090 0.986519 0.000000 7.690 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 7.702980 5.967796 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 0.104110 -0.989694 9.395 3.090 0.983346 0.000000 7.660 False False False False False 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 5.934407 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 0.819178 0.721501 9.395 3.090 0.970658 0.000000 7.660 False False False False 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 5.901486 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 0.783562 0.559188 9.395 3.090 0.935765 -1.855896 7.380 False False False False True 0
2026-01-19 9.150 9.150 8.670 8.91 3764404 0.003378 8.449500 7.311000 5.277450 8.438505 7.516254 5.870446 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 0.468493 -0.273617 9.395 3.090 0.923077 -2.729258 7.380 False False False True False 0
2026-01-16 9.250 9.360 8.830 8.88 4463536 -0.030568 8.385500 7.234000 5.250550 8.388874 7.459367 5.839897 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 0.550725 3.638495e+06 0.616438 0.062915 9.395 3.090 0.918319 -3.056766 7.150 False False False False False 1
2026-01-15 9.250 9.395 9.110 9.16 2983932 0.004386 8.283500 7.160200 5.224900 8.337176 7.401382 5.809344 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 0.507246 3.634955e+06 0.282192 -0.649303 9.395 3.090 0.962728 0.000000 6.810 False False False True 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 5.775669 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 0.568116 3.616446e+06 0.358904 -0.505059 9.350 3.090 0.963259 -0.327866 6.810 False False False True 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 5.742057 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 0.553623 3.549450e+06 0.758904 0.450775 9.170 3.090 0.996710 0.000000 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 5.707807 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 0.579710 3.531172e+06 0.435616 -0.348637 8.950 3.090 0.993174 0.000000 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 5.675624 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 0.573913 3.457418e+06 0.136986 -0.941667 8.950 3.090 0.948805 -1.368311 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 5.645731 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 0.547826 3.491637e+06 0.342466 -0.556608 8.950 3.090 0.965870 -0.228055 6.810 False False False False 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 5.614532 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 0.536232 3.520615e+06 0.443836 -0.342859 8.850 3.090 0.986111 0.000000 6.810 False False False False False 1
2026-01-06 8.460 8.795 8.390 8.73 3607670 0.050541 7.614500 6.678600 5.055850 7.700450 6.902898 5.582819 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 0.637681 3.522421e+06 0.432877 -0.349062 8.795 3.090 0.988606 0.000000 6.430 False False False True 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 5.551189 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 0.663768 3.550690e+06 0.041096 -1.173958 8.450 3.090 0.973881 0.000000 6.390 False False False True False 1
2026-01-02 8.190 8.355 8.170 8.21 2084198 0.001220 7.421500 6.549800 5.013600 7.516505 6.767846 5.523462 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 0.660870 3.604689e+06 0.063014 -1.082397 8.355 3.090 0.972460 0.000000 6.390 False False False False False 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 5.496462 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 0.666667 3.591414e+06 0.071233 -1.054773 8.270 3.090 0.986486 0.000000 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 5.469290 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 0.686957 3.628612e+06 0.347945 -0.541528 8.270 3.090 0.953668 -0.864205 6.390 False False False False True 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 5.443555 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 0.684058 3.582679e+06 0.178082 -0.880539 8.270 3.090 0.955598 -0.740746 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 6.532608 5.417460 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 0.689855 3.567915e+06 0.005479 -1.419163 8.110 3.090 0.998008 0.000000 6.390 False False False False 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 5.390499 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 0.117808 -0.976010 8.020 3.090 0.979716 0.000000 6.390 False False False False False 1
2025-12-22 7.770 8.020 7.770 7.88 2807936 0.026042 6.987500 6.218800 4.894100 7.038075 6.409393 5.365077 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 0.243836 -0.734020 8.020 3.090 0.971602 0.000000 6.260 False False False True False 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 5.339802 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 0.972603 2.327551 7.820 3.090 0.970402 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 6.295057 5.316282 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 0.895890 1.178952 7.740 3.090 0.967742 -0.524246 6.230 False False False False True 1
2025-12-17 7.160 7.740 7.150 7.63 6100551 0.115497 6.812000 6.078000 4.836350 6.797031 6.242202 5.293431 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 0.838356 0.850904 7.740 3.090 0.976344 0.000000 6.230 False False False True False 1
2025-12-16 6.980 7.120 6.810 6.84 4392736 -0.014409 6.763000 6.032800 4.817950 6.709350 6.185557 5.269948 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 0.620290 3.691057e+06 0.610959 0.028835 7.350 3.090 0.880282 -3.932581 6.230 False False False False False 0
2025-12-15 7.100 7.125 6.850 6.94 2613744 -0.025281 6.755000 6.002400 4.803450 6.695597 6.158845 5.254168 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 0.197260 -0.827496 7.350 3.090 0.903756 -2.528088 6.230 False False False False False 0
2025-12-12 7.120 7.180 6.975 7.12 1943666 0.020057 6.747500 5.967800 4.788550 6.669870 6.126961 5.237225 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 0.049315 -1.150043 7.350 3.090 0.946009 0.000000 6.230 False False False True False 1
2025-12-11 6.960 7.100 6.855 6.98 4903742 -0.016901 6.728000 5.929400 4.773450 6.622488 6.086429 5.218303 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 0.588406 4.305359e+06 0.698630 0.274811 7.350 3.090 0.913146 -1.690139 6.230 False False False False True 1
2025-12-10 7.100 7.240 7.025 7.10 2133471 0.007092 6.715000 5.894000 4.758450 6.584856 6.049957 5.200597 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 0.065753 -1.058679 7.350 3.090 0.941315 0.000000 5.900 False False False False False 1
2025-12-09 6.950 7.160 6.910 7.05 3060953 0.005706 6.651500 5.851400 4.744050 6.530630 6.007098 5.181508 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 0.312329 -0.612229 7.350 3.090 0.929578 0.000000 5.670 False False False False False 1
2025-12-08 6.920 7.170 6.920 7.01 3756056 0.011544 6.580500 5.814000 4.729350 6.475959 5.964530 5.162729 64.452101 0.309676 0.314239 -0.004563 6.5805 7.251543 5.909457 0.203949 0.351829 31.475351 34.821783 16.137905 True True False False False False 0.722288 0.936232 5.014599e+06 0.465753 -0.277636 7.350 3.090 0.920188 0.000000 5.365 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 5.921858 5.144163 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 0.449315 -0.325472 7.350 3.090 0.901408 0.000000 5.210 False False False True False 0
2025-12-04 6.700 6.780 6.390 6.47 4173054 -0.035768 6.400000 5.739200 4.702050 6.366033 5.880709 5.126215 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 0.561644 -0.076911 7.350 3.090 0.793427 -6.502894 4.890 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 5.856657 5.112710 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 0.276712 -0.654105 7.350 3.090 0.849765 -3.034683 4.890 False False False False False 0
2025-12-02 6.600 6.750 6.490 6.63 1818708 -0.004504 6.242000 5.678800 4.681650 6.317731 5.821826 5.096657 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 0.032877 -1.210193 7.350 3.090 0.830986 -4.190751 4.870 False False False False False 0
2025-12-01 6.810 6.970 6.640 6.66 2885536 -0.016248 6.170000 5.645200 4.671700 6.284860 5.788840 5.081246 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 0.257534 -0.696667 7.350 3.090 0.838028 -3.757229 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 5.753282 5.065379 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 0.109589 -0.983730 7.350 3.090 0.863850 -2.167631 4.870 False False False False False 1
2025-11-27 6.750 6.880 6.575 6.65 2208276 -0.011887 6.028000 5.571600 4.652100 6.190148 5.711784 5.048248 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 0.082192 -1.022671 7.350 3.090 0.835681 -3.901734 4.870 False False False False False 1
2025-11-26 6.540 6.780 6.510 6.73 4110860 0.054859 5.972000 5.534600 4.642750 6.141742 5.673489 5.032150 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 0.547945 -0.106848 7.350 3.090 0.854460 -2.745666 4.870 False False False True False 1
2025-11-25 6.360 6.420 6.260 6.38 2196863 0.020800 5.908000 5.495800 4.633400 6.079820 5.630366 5.015086 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 0.079452 -1.028165 7.350 3.090 0.772301 -7.803468 4.870 False False False True False 1
2025-11-24 6.520 6.610 6.230 6.25 5270800 -0.034003 5.857500 5.462200 4.624500 6.048222 5.599769 5.001368 56.983825 0.360066 0.299304 0.060762 5.8575 7.232445 4.482555 0.469465 0.376820 29.225489 36.452852 21.692370 True True False False False False 0.753535 1.000000 5.529451e+06 0.761644 0.451498 7.350 3.090 0.741784 -9.682082 4.870 False False False False False 1
2025-11-21 6.700 6.710 6.400 6.47 8384187 -0.065029 5.828500 5.429800 4.616700 6.026983 5.573229 4.988819 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 0.950685 1.950150 7.350 3.090 0.793427 -6.502894 4.870 False False False False True 1
2025-11-20 6.900 7.090 6.840 6.92 6136592 0.040602 5.796000 5.387200 4.608850 5.980349 5.536626 4.973933 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 0.846575 0.868253 7.350 3.090 0.899061 0.000000 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 5.480162 4.954374 71.514606 0.369043 0.220277 0.148766 5.7195 6.957926 4.481074 0.433054 0.359816 27.329994 44.473621 14.028579 True True False False False False 0.739668 0.971014 5.193551e+06 0.704110 0.278827 7.350 3.090 0.835681 -2.061854 4.870 False False False True False 1
2025-11-18 7.010 7.350 6.580 6.68 10452635 -0.016200 5.647500 5.282800 4.590800 5.800537 5.432413 4.937333 72.475199 0.345759 0.183086 0.162673 5.6475 6.827210 4.467790 0.417781 0.352494 25.429159 48.889517 13.348376 True True False False False False 0.742941 0.982609 5.059306e+06 0.986301 2.945812 7.350 3.090 0.842723 -1.620031 4.870 False False False True False 1
2025-11-17 6.630 6.790 6.435 6.79 4312927 0.008915 5.577500 5.245000 4.582150 5.707962 5.381491 4.919819 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 0.591781 -0.009582 6.940 3.090 0.961039 0.000000 4.870 False False False False True 1
2025-11-14 6.540 6.940 6.510 6.73 6470627 0.001488 5.502000 5.207800 4.572250 5.594064 5.324001 4.901023 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 0.871233 1.029043 6.940 3.090 0.945455 0.000000 4.870 False False False False True 1
2025-11-13 6.000 6.830 5.900 6.72 12771710 0.152659 5.431500 5.170200 4.562500 5.474492 5.266613 4.882641 75.254988 0.164989 0.065285 0.099704 5.4315 6.187761 4.675239 0.278472 0.309078 18.746971 50.737640 17.003513 True True False False False False 0.742943 0.985507 4.454491e+06 0.997260 4.062116 6.830 3.090 0.970588 0.000000 4.870 False False False True False 1
2025-11-12 5.810 5.965 5.670 5.83 7220267 0.035524 5.363500 5.131200 4.553550 5.343385 5.207291 4.864175 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 0.912329 1.389888 5.965 3.090 0.953043 0.000000 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 5.181875 4.854468 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 0.580822 -0.020141 5.930 3.090 0.894366 -3.264606 4.870 False False False True False 0
2025-11-10 5.245 5.390 5.210 5.34 2528032 0.070140 5.326000 5.097000 4.547300 5.256601 5.163584 4.846674 52.793868 -0.010147 0.037982 -0.048128 5.3260 5.725870 4.926130 0.150158 0.242913 15.178238 29.960035 27.021551 True True True False False False 0.499592 0.634783 3.826253e+06 0.180822 -0.868754 5.930 3.090 0.792254 -8.247423 4.870 False False False True False 1
2025-11-07 4.960 5.010 4.890 4.99 2196048 0.006048 5.321500 5.092600 4.546350 5.247822 5.156383 4.841716 41.586460 -0.021385 0.050014 -0.071398 5.3215 5.722662 4.920338 0.150770 0.230829 15.949110 21.290293 30.623494 False True False False False False 0.436789 0.481159 3.849266e+06 0.076712 -1.028557 5.930 3.090 0.669014 -14.261175 4.870 False False True False False 0
2025-11-06 5.120 5.120 4.935 4.96 3552053 -0.019763 5.340000 5.097200 4.547650 5.274961 5.163174 4.840226 40.461416 0.000219 0.067863 -0.067644 5.3400 5.711322 4.968678 0.139072 0.239354 15.793021 22.111362 30.358301 False True False False False False 0.441955 0.492754 3.938653e+06 0.421918 -0.375834 5.930 3.090 0.658451 -14.776634 4.870 False False False True False 0
2025-11-05 5.040 5.070 4.870 5.06 3347517 -0.025048 5.367000 5.100000 4.548900 5.308115 5.171467 4.839022 43.026424 0.030844 0.084775 -0.053930 5.3670 5.700473 5.033527 0.124268 0.243535 15.798827 21.824128 32.132261 False True False False True False 0.449285 0.513043 3.913998e+06 0.372603 -0.474289 5.930 3.090 0.693662 -13.058423 4.870 False False True False True -1
2025-11-04 5.180 5.280 5.155 5.19 1612825 -0.005747 5.382500 5.105800 4.550300 5.334233 5.176017 4.836801 46.591900 0.059303 0.098257 -0.038954 5.3825 5.684816 5.080184 0.112333 0.237653 15.544539 24.084604 26.235596 True True False False False False 0.443342 0.495652 3.896560e+06 0.019178 -1.309296 5.930 3.090 0.739437 -10.824744 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 5.175446 4.833251 47.434192 0.081528 0.107996 -0.026468 5.3890 5.679854 5.098146 0.107944 0.246319 16.411457 25.024779 26.166725 True True False False False False 0.449304 0.515942 4.005402e+06 0.452055 -0.302931 5.930 3.090 0.750000 -10.309285 5.120 False False False False False 0
2025-10-31 5.490 5.590 5.300 5.37 8221206 -0.028933 5.388500 5.106800 4.552600 5.363038 5.173628 4.829364 51.780364 0.105654 0.114612 -0.008958 5.3885 5.680546 5.096454 0.108396 0.242190 17.502282 27.409250 25.166237 True True False False False False 0.437217 0.484058 3.942400e+06 0.945205 1.871697 5.930 3.090 0.802817 -7.731963 5.120 False False False False False 0
2025-10-30 5.410 5.640 5.210 5.53 8146799 0.014679 5.380000 5.101800 4.552350 5.362305 5.165613 4.823931 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 0.446377 3.671816e+06 0.942466 1.835881 5.930 3.090 0.859155 -4.982817 5.120 False False False False False 1
2025-10-29 5.430 5.510 5.370 5.45 2406227 0.014898 5.364000 5.097000 4.550350 5.344653 5.150740 4.816835 54.856624 0.119457 0.116155 0.003301 5.3640 5.667803 5.060197 0.113275 0.223782 19.616911 34.403037 26.087841 True True False False False False 0.449419 0.518841 3.537059e+06 0.142466 -0.927386 5.930 3.090 0.830986 -6.357394 5.040 False False False True False 0
2025-10-28 5.610 5.630 5.220 5.37 4651982 -0.052910 5.340000 5.090800 4.548600 5.333564 5.138525 4.810471 52.723431 0.125633 0.115330 0.010303 5.3400 5.685775 4.994225 0.129504 0.230227 20.068504 36.012298 27.308145 True True False False False False 0.474299 0.582609 3.661393e+06 0.649315 0.153625 5.930 3.090 0.802817 -7.731963 4.870 False False False False True 0
2025-10-27 5.800 5.830 5.640 5.67 3211192 -0.025773 5.330500 5.091800 4.546650 5.329728 5.129077 4.804848 63.107409 0.139833 0.112754 0.027079 5.3305 5.682834 4.978166 0.132195 0.213321 20.554835 41.855977 16.594313 True True False False False False 0.431851 0.469565 3.614946e+06 0.350685 -0.539910 5.930 3.090 0.908451 -2.577321 4.870 False False False False False 1
2025-10-24 5.450 5.930 5.450 5.82 6559043 0.079777 5.301500 5.087400 4.543150 5.293910 5.106998 4.796153 69.458862 0.125379 0.105985 0.019395 5.3015 5.632092 4.970908 0.124716 0.215115 18.811434 44.699763 17.721767 True True False False False False 0.418136 0.423188 3.620251e+06 0.882192 1.071603 5.930 3.090 0.961268 0.000000 4.870 False False False True False 1
2025-10-23 5.250 5.400 5.190 5.39 3303354 0.034549 5.266000 5.080000 4.538750 5.238532 5.077896 4.785863 58.282391 0.089834 0.101136 -0.011302 5.2660 5.506450 5.025550 0.091322 0.190124 16.933924 33.022320 21.593635 True True False False False False 0.324454 0.205797 3.540227e+06 0.361644 -0.495547 5.840 3.090 0.836364 -2.000002 4.870 False False False False False 0
2025-10-22 5.180 5.240 5.170 5.21 2227181 -0.013258 5.253500 5.079600 4.536750 5.222588 5.065157 4.779791 51.364169 0.086941 0.103961 -0.017021 5.2535 5.492856 5.014145 0.091122 0.188595 16.626876 29.324798 23.443208 True True False False False False 0.313134 0.176812 3.593860e+06 0.090411 -1.013571 5.840 3.090 0.770909 -5.272727 4.870 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 5.059245 4.775468 54.636044 0.100310 0.108217 -0.007906 5.2440 5.503723 4.984277 0.099055 0.194641 17.048472 30.599624 20.115082 True True False False False False 0.310592 0.162319 3.664856e+06 0.112329 -0.981471 5.840 3.090 0.796364 -3.999996 4.870 False False False True False 0
2025-10-20 5.250 5.310 5.205 5.28 2794805 -0.007519 5.227500 5.085000 4.534200 5.218009 5.050235 4.770397 54.636044 0.108789 0.110193 -0.001404 5.2275 5.516282 4.938718 0.110486 0.197305 16.769618 27.440105 21.369837 True True False False False False 0.312558 0.173913 3.686970e+06 0.238356 -0.740341 5.840 3.090 0.796364 -3.999996 4.840 False False False False True 0
2025-10-17 5.260 5.320 5.120 5.32 4051218 -0.007463 5.207500 5.088000 4.532750 5.211484 5.040857 4.765275 56.406380 0.118028 0.110544 0.007483 5.2075 5.532146 4.882854 0.124684 0.203637 17.102932 28.632130 22.298163 True True False False False False 0.309802 0.156522 3.717956e+06 0.539726 -0.135557 5.840 3.090 0.810909 -3.272724 4.810 False False True False True 1
2025-10-16 5.310 5.410 5.290 5.36 2475586 -0.007407 5.185000 5.081600 4.530600 5.200061 5.029463 4.759700 58.156177 0.124030 0.108673 0.015357 5.1850 5.536596 4.833404 0.135621 0.200839 17.461885 31.264052 17.836719 True True False False False False 0.308355 0.147826 4.091262e+06 0.167123 -0.894000 5.840 3.090 0.825455 -2.545452 4.670 False False False False True 1
2025-10-15 5.400 5.420 5.310 5.40 4599710 0.016949 5.157000 5.069000 4.528100 5.183225 5.015972 4.753667 59.881078 0.125815 0.104834 0.020981 5.1570 5.536479 4.777521 0.147170 0.207058 16.701532 32.657821 17.888880 True True False False False False 0.304993 0.130435 4.116606e+06 0.641096 0.128463 5.840 3.090 0.840000 -1.818180 4.670 False False False True False 1
2025-10-14 5.490 5.610 5.280 5.31 4642914 0.011429 5.126500 5.054800 4.524950 5.160407 5.000297 4.747171 57.230754 0.122190 0.099589 0.022602 5.1265 5.520722 4.732278 0.153798 0.214524 15.738695 33.945956 18.594478 True True False False False False 0.306063 0.133333 4.059212e+06 0.646575 0.149260 5.840 3.090 0.807273 -3.454546 4.620 False False False True False 1
2025-10-13 5.220 5.335 5.190 5.25 2988283 -0.020522 5.096000 5.042000 4.522200 5.144660 4.987656 4.741515 55.407117 0.124950 0.093938 0.031012 5.0960 5.521836 4.670164 0.167125 0.203333 14.701794 28.165581 21.126892 True True False False False False 0.307106 0.142029 4.132305e+06 0.284932 -0.647209 5.840 3.090 0.785455 -5.063295 4.620 False False False False True 1
2025-10-10 5.490 5.620 5.350 5.36 3983789 -0.025455 5.065000 5.029600 4.520200 5.133572 4.976948 4.736404 59.743795 0.132765 0.086185 0.046579 5.0650 5.529952 4.600048 0.183594 0.205897 14.734283 29.954430 16.491123 True True False False False False 0.355209 0.289855 4.173970e+06 0.528767 -0.168015 5.840 3.090 0.825455 -3.074142 4.280 False False False False False 1
2025-10-09 5.550 5.550 5.405 5.50 3058956 0.024209 5.014000 5.014000 4.517500 5.109738 4.961314 4.730137 65.833377 0.129607 0.074540 0.055067 5.0140 5.555753 4.472247 0.216096 0.200967 13.637898 30.370774 18.195426 True True False False False False 0.332840 0.214493 4.121807e+06 0.309589 -0.613190 5.840 3.090 0.876364 -0.542499 4.180 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 4.939326 4.722400 62.541227 0.109438 0.060774 0.048664 4.9505 5.544688 4.356312 0.240052 0.202579 12.758537 25.991384 19.439073 True True False False False False 0.333966 0.220290 4.411084e+06 0.295890 -0.642172 5.840 3.090 0.829091 -2.893315 4.100 False False False False True 1
2025-10-07 5.290 5.380 5.220 5.32 3789676 0.021113 4.888000 4.978000 4.511650 5.036937 4.921748 4.715891 61.206235 0.095339 0.048608 0.046731 4.8880 5.551464 4.224536 0.271466 0.208162 12.630522 27.239996 20.372916 True True False False False False 0.627607 0.837681 4.699923e+06 0.471233 -0.261453 5.840 3.090 0.810909 -3.797469 4.100 False False False True False 1
2025-10-06 5.250 5.290 5.150 5.21 2443469 0.001923 4.861500 4.971600 4.509550 5.007141 4.905493 4.709820 58.160042 0.081047 0.036925 0.044122 4.8615 5.495512 4.227488 0.260830 0.211098 12.492660 25.647875 21.634962 True True False False False False 0.635996 0.855072 4.709173e+06 0.153425 -0.909459 5.840 3.090 0.770909 -5.786621 4.100 False False False False False 1
2025-10-03 5.200 5.290 5.180 5.20 2809515 -0.001919 4.847500 4.967400 4.508800 4.985787 4.893064 4.704793 57.880848 0.072827 0.025894 0.046933 4.8475 5.462183 4.232817 0.253608 0.216567 12.800785 26.923266 21.645233 True True False False False False 0.637503 0.857971 4.758250e+06 0.246575 -0.733260 5.840 3.090 0.767273 -5.967457 4.100 False False False False False 1
2025-10-02 5.110 5.280 5.040 5.21 5451659 0.048290 4.830000 4.970600 4.508000 4.963239 4.880536 4.699816 58.241730 0.062295 0.014161 0.048134 4.8300 5.423094 4.236906 0.245587 0.224764 12.949523 27.594598 22.460096 True True True False False False 0.638468 0.860870 4.968415e+06 0.778082 0.538555 5.840 3.090 0.770909 -5.786621 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 4.867088 4.694688 51.503281 0.046927 0.002128 0.044799 4.8080 5.375154 4.240846 0.235921 0.218208 13.156580 24.088516 24.914581 False True False False True False 0.619208 0.828986 4.948801e+06 0.695890 0.269602 5.840 3.090 0.683636 -10.126589 4.100 False False False False True -1
2025-09-30 5.160 5.230 5.080 5.18 3723045 0.017682 4.798500 4.978400 4.507400 4.933818 4.862888 4.691921 59.274895 0.051065 -0.009072 0.060138 4.7985 5.360826 4.236174 0.234376 0.211147 14.038952 26.808985 20.077814 True True False False False False 0.617220 0.826087 4.921390e+06 0.460274 -0.293526 5.840 3.090 0.760000 -6.329121 4.100 False False False True False 1
2025-09-29 5.100 5.205 5.020 5.09 3317286 -0.003914 4.788000 4.979200 4.507100 4.907904 4.849945 4.687016 56.673114 0.034223 -0.024107 0.058330 4.7880 5.328873 4.247127 0.225929 0.215850 14.014547 27.351148 21.151090 True True False False False False 0.624379 0.834783 4.976123e+06 0.367123 -0.488841 5.840 3.090 0.727273 -7.956601 4.100 False False False False False 1
2025-09-26 5.120 5.210 5.070 5.11 4958563 -0.005837 4.789500 4.976800 4.507050 4.888736 4.840146 4.682966 57.430214 0.021393 -0.038689 0.060082 4.7895 5.333870 4.245130 0.227318 0.218224 14.109279 29.134768 20.767902 True True False False False False 0.627962 0.840580 5.051693e+06 0.712329 0.301200 5.840 3.090 0.734545 -7.594938 4.100 False False False False False 1
2025-09-25 4.960 5.150 4.960 5.14 4376007 0.023904 4.795000 4.973400 4.506900 4.865445 4.829132 4.678674 58.519085 0.002669 -0.053710 0.056378 4.7950 5.354231 4.235768 0.233256 0.224241 13.904887 28.475747 21.765286 True True False False False False 0.632862 0.846377 5.131675e+06 0.602740 0.020782 5.840 3.090 0.745454 -7.052447 4.100 False False False False True 1
2025-09-24 5.010 5.030 4.910 5.02 3647114 0.014141 4.793000 4.967200 4.506000 4.836544 4.816444 4.674038 55.376567 -0.024324 -0.067804 0.043480 4.7930 5.347548 4.238452 0.231399 0.226875 13.947068 26.241509 23.167418 True True True False False False 0.647980 0.878261 5.170876e+06 0.446575 -0.330076 5.840 3.090 0.701818 -9.222427 4.100 False False False True False 1
2025-09-23 4.900 5.000 4.840 4.95 2736138 0.014344 4.809500 4.961400 4.506050 4.817233 4.808135 4.670561 53.467049 -0.046204 -0.078674 0.032471 4.8095 5.407980 4.211019 0.248874 0.235096 14.541325 26.290252 24.077063 False True False False False False 0.661368 0.884058 5.273717e+06 0.221918 -0.768581 5.840 3.090 0.676364 -10.488253 4.100 False False False False False 0
2025-09-22 4.940 4.990 4.810 4.88 3414535 0.002053 4.819500 4.958200 4.506100 4.803258 4.802345 4.667752 51.541554 -0.066331 -0.086792 0.020461 4.8195 5.433519 4.205481 0.254806 0.240872 15.321881 27.314227 25.307311 False True False False False False 0.666195 0.886957 5.295354e+06 0.391781 -0.442029 5.840 3.090 0.650909 -11.754070 4.100 False False False True False 0
2025-09-19 4.710 4.950 4.670 4.87 11517338 0.014583 4.841000 4.956000 4.506900 4.795180 4.799175 4.665619 51.274086 -0.083929 -0.091907 0.007978 4.8410 5.491043 4.190957 0.268557 0.245555 16.207113 27.601350 26.734319 False True False False False False 0.680621 0.895652 5.321903e+06 0.991781 3.458315 5.840 3.090 0.647273 -11.934906 4.100 False False 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 4.796284 4.663565 49.460952 -0.104151 -0.093902 -0.010249 4.8535 5.514810 4.192190 0.272508 0.242905 17.331068 27.832020 29.104854 False True False False False False 0.685854 0.904348 4.946611e+06 0.279452 -0.650012 5.840 3.090 0.621818 -13.200723 4.100 False False False False True 0
2025-09-17 4.630 4.800 4.620 4.79 3451833 0.019149 4.878000 4.945000 4.510000 4.785968 4.796133 4.662194 49.210239 -0.121320 -0.091339 -0.029980 4.8780 5.565360 4.190640 0.281820 0.247744 18.492264 26.903574 30.731496 False True False False False False 0.695163 0.910145 4.967889e+06 0.400000 -0.424076 5.840 3.090 0.618182 -13.381559 4.100 False True False False True 0
2025-09-16 4.710 4.810 4.645 4.70 6104769 0.015119 4.895500 4.937000 4.510300 4.785543 4.796383 4.660909 47.013586 -0.140450 -0.083844 -0.056606 4.8955 5.590783 4.200217 0.284050 0.252955 19.403849 28.376213 31.653420 False True False False False False 0.710359 0.930435 5.011855e+06 0.841096 0.852935 5.840 3.090 0.585454 -15.009048 4.100 False False False True False 0
2025-09-15 4.350 4.650 4.280 4.63 3821587 0.066820 4.931500 4.929200 4.510950 4.794548 4.800317 4.660516 45.305145 -0.153661 -0.069693 -0.083968 4.9315 5.656490 4.206510 0.294024 0.258567 20.476506 25.135789 33.348444 False True False True False False 0.706184 0.918841 4.881911e+06 0.479452 -0.246092 5.840 3.090 0.560000 -16.274865 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 4.807269 4.660823 37.560287 -0.161161 -0.048701 -0.112460 4.9725 5.717131 4.227869 0.299500 0.249995 20.971429 18.766508 37.145106 False False False False False False 0.653979 0.881159 4.824168e+06 0.265753 -0.670200 5.840 3.090 0.454546 -21.518988 4.100 False False False True False -1
2025-09-11 4.100 4.260 4.100 4.23 8844501 0.026699 5.028000 4.919600 4.514400 4.861539 4.826341 4.664047 34.282675 -0.138862 -0.020586 -0.118277 5.0280 5.740561 4.315438 0.283437 0.256149 20.056092 17.021832 39.041440 False False False False False False 0.647277 0.875362 4.794885e+06 0.964384 2.171725 5.840 3.090 0.414545 -23.508140 4.100 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 4.850681 4.668410 30.915281 -0.097181 0.008983 -0.106164 5.0850 5.710124 4.459876 0.245870 0.263545 18.577610 17.816762 40.864701 False False False False False True 0.635821 0.852174 4.475306e+06 0.958904 2.138524 5.840 3.090 0.374545 -25.497292 4.100 False False False False True -1
2025-09-09 4.890 4.940 4.770 4.79 3974683 -0.028398 5.146000 4.921800 4.522000 5.013071 4.880505 4.673921 43.530903 -0.031367 0.035524 -0.066892 5.1460 5.596173 4.695827 0.174960 0.230741 16.985399 21.915126 27.928645 False True False False True False 0.434268 0.472464 4.311874e+06 0.520548 -0.172398 5.840 3.090 0.618182 -13.381559 4.725 False False False False False -1
2025-09-08 4.880 5.020 4.870 4.93 3425010 0.016495 5.177500 4.908800 4.522850 5.036552 4.884199 4.672755 47.273951 -0.015126 0.052247 -0.067374 5.1775 5.611499 4.743501 0.167648 0.235413 17.363912 23.132486 26.212473 True True True False False False 0.426493 0.452174 4.485235e+06 0.397260 -0.436987 5.840 3.090 0.669091 -10.849916 4.725 False False False False False 1
2025-09-05 4.780 4.895 4.725 4.85 7012815 0.016771 5.202500 4.893600 4.523000 5.047768 4.882330 4.670169 44.753308 -0.008432 0.069091 -0.077523 5.2025 5.634188 4.770811 0.165954 0.240445 18.219463 20.391580 27.638075 False True False False False False 0.525754 0.701449 4.821148e+06 0.906849 1.290029 5.840 3.090 0.640000 -12.296569 4.725 False False False False False 0
2025-09-04 4.860 4.940 4.730 4.77 5059361 -0.002092 5.210000 4.879000 4.523750 5.068586 4.883649 4.668362 42.186888 0.008381 0.088471 -0.080090 5.2100 5.621679 4.798321 0.158034 0.245864 18.460380 21.476162 28.951644 False True False False False False 0.560268 0.771014 4.792641e+06 0.723288 0.349720 5.840 3.090 0.610909 -13.743222 4.700 False False False True False 0
2025-09-03 4.900 4.905 4.730 4.78 4344708 -0.038229 5.208000 4.863800 4.525600 5.100016 4.888288 4.667340 42.415597 0.037864 0.108494 -0.070630 5.2080 5.628504 4.787496 0.161484 0.248622 18.740092 21.788657 30.832732 False True False False True False 0.560726 0.776812 4.882081e+06 0.597260 0.005716 5.840 3.090 0.614546 -13.562386 4.630 False False False False True -1
2025-09-02 5.090 5.115 4.930 4.97 4817697 -0.029297 5.203500 4.847000 4.527150 5.133702 4.892708 4.666208 46.901501 0.073925 0.126152 -0.052226 5.2035 5.643694 4.763306 0.169192 0.249286 18.859555 23.402275 26.944658 True True False False False False 0.541676 0.742029 4.920012e+06 0.671233 0.233393 5.840 3.090 0.683636 -10.126589 4.630 False False False False False 0
2025-09-01 5.090 5.120 4.940 5.12 4828687 -0.019157 5.188500 4.828400 4.528300 5.150934 4.889553 4.663155 50.843476 0.099533 0.139208 -0.039675 5.1885 5.677265 4.699735 0.188403 0.253846 19.769064 24.749680 28.192981 True True False False False False 0.528301 0.715942 4.924323e+06 0.682192 0.238683 5.840 3.090 0.738182 -7.414110 4.630 False False True 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 4.880147 4.658564 53.634033 0.115496 0.149127 -0.033631 5.1640 5.709835 4.618165 0.211400 0.251834 20.789466 26.866427 23.884300 True True False False False False 0.520744 0.675362 4.873430e+06 0.879452 1.071206 5.840 3.090 0.774545 -5.605794 4.480 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 4.866276 4.652921 50.613671 0.124010 0.157535 -0.033525 5.1320 5.733185 4.530815 0.234289 0.250437 21.936653 24.487177 25.865073 True True False False False False 0.526052 0.707246 4.737262e+06 0.739726 0.398171 5.840 3.090 0.730909 -7.775774 4.380 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 4.856736 4.648428 57.911603 0.145291 0.165916 -0.020625 5.0985 5.773252 4.423747 0.264687 0.235086 23.413587 28.092808 19.039185 True True False False False False 0.524159 0.692754 4.766285e+06 0.802740 0.659987 5.840 3.090 0.821818 -3.254978 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 4.836603 4.641377 52.862641 0.144885 0.171072 -0.026187 5.0630 5.755563 4.370437 0.273578 0.236246 23.737011 26.197922 20.403022 True True False False False False 0.578600 0.794203 4.984127e+06 0.339726 -0.560270 5.840 3.090 0.749091 -6.871611 4.360 False False False False True 0
2025-08-25 5.240 5.410 5.230 5.31 3945502 0.037109 5.055500 4.712000 4.529550 5.129465 4.823811 4.636265 58.034298 0.162624 0.177619 -0.014995 5.0555 5.747381 4.363619 0.273714 0.240573 24.606384 27.705740 18.379823 True True False False False False 0.566693 0.791304 5.108268e+06 0.506849 -0.186445 5.840 3.090 0.807273 -3.978305 4.360 False False False True False 0
2025-08-22 5.300 5.300 5.070 5.12 4011493 -0.032136 5.040000 4.690000 4.528300 5.110461 4.803966 4.629494 52.959716 0.166608 0.181368 -0.014760 5.0400 5.722202 4.357798 0.270715 0.236771 24.942561 26.742360 20.111503 True True False False False False 0.602796 0.820290 5.263324e+06 0.536986 -0.154679 5.840 3.090 0.738182 -7.414110 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 4.791067 4.624564 58.874573 0.188615 0.185058 0.003558 5.0520 5.747718 4.356282 0.275423 0.237292 25.772587 28.736253 19.990157 True True False False False False 0.592426 0.817391 5.261742e+06 0.389041 -0.445159 5.840 3.090 0.800000 -4.339968 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 4.770702 4.617876 54.732237 0.196652 0.184168 0.012484 5.0555 5.756655 4.354345 0.277383 0.238622 26.374371 30.774232 21.407862 True True False False False False 0.592185 0.814493 5.398021e+06 0.594521 -0.000812 5.840 3.090 0.745454 -7.052447 4.360 False False False False False 0
2025-08-19 5.460 5.490 5.350 5.42 3505882 -0.005505 5.059000 4.635400 4.530550 5.085237 4.755629 4.612629 66.309079 0.219323 0.181047 0.038276 5.0590 5.762503 4.355497 0.278119 0.231977 27.022447 34.090748 15.259234 True True False False False False 0.561708 0.779710 5.422885e+06 0.413699 -0.398059 5.840 3.090 0.847273 -1.989152 4.360 False False 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 4.728512 4.604515 67.734460 0.216559 0.171478 0.045081 5.0490 5.737212 4.360788 0.272613 0.239053 26.165780 34.982957 15.946656 True True False False False False 0.584402 0.800000 5.549502e+06 0.202740 -0.801989 5.840 3.090 0.858182 -1.446662 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 4.699063 4.596017 67.734460 0.206827 0.160208 0.046619 5.0250 5.688641 4.361358 0.264136 0.248210 25.303327 35.664127 16.539701 True True False False False False 0.584086 0.797101 5.613255e+06 0.131507 -0.952113 5.840 3.090 0.858182 -1.446662 4.360 False True False False False 1
2025-08-14 5.390 5.460 5.330 5.37 2452932 0.005618 4.999500 4.564800 4.528550 4.961355 4.668413 4.587434 66.056761 0.191397 0.148553 0.042844 4.9995 5.634432 4.364568 0.253998 0.254227 24.431726 37.498616 15.877593 True True False False False False 0.586297 0.802899 5.880372e+06 0.161644 -0.904904 5.840 3.090 0.829091 -2.893315 4.360 False False False False False 1
2025-08-13 5.290 5.420 5.265 5.34 5506872 -0.014760 4.972500 4.536600 4.528450 4.918340 4.639777 4.579570 65.430858 0.177065 0.137842 0.039223 4.9725 5.587736 4.357264 0.247455 0.263782 23.195178 37.753729 16.479514 True True False False False False 0.588626 0.811594 6.240244e+06 0.786301 0.565133 5.840 3.090 0.818182 -3.435806 4.360 False False False False True 1
2025-08-12 5.500 5.540 5.305 5.42 7441904 -0.001842 4.942000 4.505600 4.528300 4.873955 4.611196 4.571927 68.561409 0.159251 0.128036 0.031214 4.9420 5.541620 4.342380 0.242663 0.272150 21.961941 39.407746 16.070897 True True False False False False 0.587646 0.808696 6.100744e+06 0.926027 1.496575 5.840 3.090 0.847273 -1.989152 4.360 False False False True False 1
2025-08-11 5.500 5.840 5.400 5.43 10143284 0.086000 4.910500 4.471400 4.526850 4.816476 4.578184 4.563404 68.944279 0.126051 0.120233 0.005818 4.9105 5.471302 4.349698 0.228409 0.275008 20.415585 41.998111 14.470003 True True False False False False 0.586888 0.805797 6.026048e+06 0.980822 2.796904 5.840 3.090 0.850909 -1.808325 4.360 False False False True False 1
2025-08-08 4.760 5.020 4.700 5.00 6442663 0.057082 4.877500 4.440400 4.525350 4.751895 4.543416 4.554694 60.032273 0.080825 0.118778 -0.037953 4.8775 5.387515 4.367485 0.209130 0.231547 18.236028 26.476567 18.507993 True True False False False False 0.525188 0.695652 5.784188e+06 0.863014 1.015583 5.740 3.090 0.720755 -9.584090 4.360 False False False False False 0
2025-08-07 4.680 4.780 4.630 4.73 6848174 0.008529 4.857500 4.422400 4.526650 4.725779 4.524780 4.550219 52.001169 0.065706 0.128267 -0.062561 4.8575 5.377995 4.337005 0.214306 0.224743 18.276182 21.161961 20.535115 True True False False False False 0.492376 0.611594 5.984205e+06 0.898630 1.210778 5.740 3.090 0.618868 -14.466549 4.360 False True False False False 0
2025-08-06 4.720 4.760 4.650 4.69 5103329 0.004283 4.847000 4.409800 4.529850 4.725334 4.516403 4.548412 50.636644 0.072944 0.143907 -0.070963 4.8470 5.385520 4.308480 0.222208 0.230493 19.566401 22.221330 21.563104 True True False False False False 0.500817 0.640580 5.811126e+06 0.736986 0.370884 5.740 3.090 0.603774 -15.189876 4.360 False False False True False 0
2025-08-05 4.710 4.730 4.630 4.67 4903915 0.008639 4.832000 4.400600 4.532950 4.729054 4.509318 4.546989 49.976389 0.085194 0.161648 -0.076454 4.8320 5.402915 4.261085 0.236306 0.239761 20.955868 22.043053 22.324099 True True False False False False 0.503414 0.646377 5.736495e+06 0.701370 0.274895 5.740 3.090 0.596227 -15.551539 4.330 False False False True False 0
2025-08-04 4.520 4.650 4.480 4.63 3810810 0.010917 4.814000 4.392400 4.536950 4.735270 4.502759 4.545753 48.702149 0.101626 0.180761 -0.079135 4.8140 5.425470 4.202530 0.254038 0.250512 22.519130 20.263409 23.009590 True True False False False False 0.505719 0.652174 5.660669e+06 0.476712 -0.251279 5.740 3.090 0.581132 -16.274865 4.070 False False False False True 0
2025-08-01 4.430 4.600 4.380 4.58 3834876 0.033860 4.794000 4.384000 4.540850 4.746351 4.497566 4.544906 47.139228 0.125194 0.200545 -0.075350 4.7940 5.452586 4.135414 0.274754 0.256705 23.763204 19.797373 24.181731 True True False True False False 0.506908 0.655072 5.556141e+06 0.487671 -0.239695 5.740 3.090 0.562264 -17.179028 4.070 False True False False False 1
2025-07-31 4.580 4.590 4.360 4.43 5740466 -0.045259 4.778000 4.375200 4.545600 4.763861 4.494201 4.544553 42.236639 0.158546 0.219382 -0.060836 4.7780 5.471242 4.084758 0.290181 0.259529 24.824282 20.791910 25.758546 True False False False False True 0.498493 0.631884 5.437197e+06 0.805479 0.677575 5.740 3.090 0.505660 -19.891507 4.070 False False False 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 4.496822 4.545704 48.027227 0.214082 0.234591 -0.020510 4.7725 5.478329 4.066671 0.295790 0.257954 25.913122 22.527977 26.716496 True True False False False False 0.487449 0.600000 5.484756e+06 0.978082 2.757185 5.740 3.090 0.584906 -16.094038 4.070 False False False False True 0
2025-07-29 4.950 5.000 4.840 5.00 5651725 0.000000 4.747500 4.358800 4.554750 4.815742 4.490978 4.544757 61.434650 0.260469 0.239719 0.020751 4.7475 5.503936 3.991064 0.318667 0.231643 27.252165 27.016579 17.428288 True True False False False False 0.397211 0.382609 5.262793e+06 0.800000 0.634859 5.740 3.090 0.720755 -9.584090 4.070 False False True 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 4.470201 4.540181 61.434650 0.279234 0.234531 0.044703 4.7045 5.495613 3.913387 0.336322 0.237154 27.688990 28.418670 14.116111 True True False False False False 0.400215 0.394203 5.119832e+06 0.909589 1.306301 5.740 3.090 0.720755 -9.584090 4.035 False False False False True 1
2025-07-25 5.270 5.435 5.160 5.36 3979839 0.000000 4.663000 4.327600 4.554774 4.774909 4.448577 NaN 80.910315 0.299123 0.223356 0.075767 4.6630 5.474569 3.851431 0.348089 0.225396 27.232330 32.201165 9.510647 True True False False False False 0.286995 0.089855 4.916152e+06 0.523288 -0.169916 5.740 3.090 0.856604 -3.074142 4.035 False False False False True 1
2025-07-24 5.110 5.530 5.090 5.36 6133622 0.028791 4.601000 4.308000 4.550707 4.713321 4.411376 NaN 80.910315 0.283502 0.204414 0.079089 4.6010 5.378866 3.823134 0.338129 0.221581 25.142640 35.275343 10.418609 True True False False False False 0.286546 0.086957 4.874781e+06 0.843836 0.866823 5.740 3.090 0.856604 -3.074142 4.035 False True False False True 1
2025-07-23 5.280 5.410 5.140 5.21 4828425 -0.001916 4.533500 4.287000 4.546599 4.645249 4.372656 NaN 78.456673 0.259442 0.184642 0.074800 4.5335 5.269361 3.797639 0.324632 0.204779 22.892204 36.598012 12.140608 True True False False False False 0.282258 0.081159 4.778072e+06 0.679452 0.238557 5.740 3.090 0.800000 -5.786621 3.890 False False False True False 1
2025-07-22 4.980 5.220 4.895 5.22 6038229 0.050302 4.470000 4.271000 4.543214 4.585802 4.338479 NaN 79.085925 0.240231 0.165942 0.074289 4.4700 5.180127 3.759873 0.317730 0.199762 20.793086 33.086707 13.402864 True True False False False False 0.308545 0.150725 4.771705e+06 0.830137 0.820905 5.740 3.090 0.803774 -5.605794 3.800 False False False False False 1
2025-07-21 4.940 5.040 4.890 4.97 3941796 0.006073 4.411000 4.253800 4.539744 4.519044 4.302499 NaN 74.300974 0.211198 0.147369 0.063828 4.4110 5.055078 3.766922 0.292032 0.190129 19.135604 30.154761 15.165204 True True False False False False 0.299512 0.115942 4.597940e+06 0.504110 -0.188228 5.740 3.090 0.709434 -10.126589 3.800 False True False False False 1
2025-07-18 4.960 5.040 4.880 4.94 7697182 0.022774 4.356000 4.237400 4.537526 4.471575 4.275254 NaN 73.628674 0.196524 0.131412 0.065111 4.3560 4.987487 3.724513 0.289939 0.193215 18.063347 31.955548 16.070842 True True False False False False 0.307077 0.139130 4.563916e+06 0.931507 1.619455 5.740 3.090 0.698113 -10.669080 3.740 False False False True False 1
2025-07-17 4.680 4.850 4.580 4.83 9650372 0.021142 4.304000 4.220000 4.535440 4.422267 4.248121 NaN 71.050064 0.177990 0.115134 0.062856 4.3040 4.905112 3.702888 0.279327 0.191924 16.908608 27.029993 17.423490 True True False False False False 0.347837 0.252174 4.596195e+06 0.975342 2.559637 5.740 3.090 0.656604 -12.658233 3.740 False False False False True 1
2025-07-16 4.720 4.790 4.670 4.73 2716880 -0.012526 4.265000 4.206400 4.533906 4.379348 4.224371 NaN 68.445489 0.162946 0.099420 0.063526 4.2650 4.824303 3.705697 0.262276 0.185919 16.546944 30.049553 15.646171 True True False False False False 0.356103 0.295652 4.231495e+06 0.219178 -0.777851 5.740 3.090 0.618868 -14.466549 3.740 False False False False True 1
2025-07-15 4.770 4.870 4.700 4.79 5947976 0.004193 4.234500 4.191800 4.532880 4.342437 4.203733 NaN 72.057376 0.151556 0.083539 0.068017 4.2345 4.754172 3.714828 0.245447 0.190989 15.395156 31.501888 15.194098 True True False False False False 0.357431 0.301449 4.192704e+06 0.827397 0.777461 5.740 3.090 0.641509 -13.381559 3.740 False False False False False 1
2025-07-14 4.600 4.870 4.540 4.77 5306090 0.036957 4.204000 4.175600 4.531526 4.295325 4.179804 NaN 71.593393 0.128705 0.066535 0.062170 4.2040 4.657008 3.750992 0.215513 0.192604 13.892989 33.640725 16.225709 True True False False False False 0.360716 0.307246 4.019253e+06 0.767123 0.468485 5.740 3.090 0.633962 -13.743222 3.740 False True False False False 1
2025-07-11 4.630 4.780 4.550 4.60 10442997 0.017699 4.176000 4.159000 4.530265 4.245360 4.155714 NaN 67.308893 0.099702 0.050992 0.048710 4.1760 4.547505 3.804495 0.177924 0.182035 12.275271 34.528750 18.488372 True True False True False False 0.344188 0.246377 3.869572e+06 0.983562 2.941173 5.740 3.090 0.569811 -16.817365 3.740 False False False True False 1
2025-07-10 4.380 4.530 4.360 4.52 3386606 0.029613 4.157000 4.144400 4.529894 4.208029 4.137580 NaN 65.002272 0.078543 0.038815 0.039729 4.1570 4.474811 3.839189 0.152904 0.176037 10.892208 27.527391 20.588878 True False False False False False 0.341522 0.240580 3.425815e+06 0.380822 -0.455473 5.740 3.090 0.539623 -18.264018 3.740 False True False False False 0
2025-07-09 4.430 4.430 4.330 4.39 3610709 0.018561 4.142500 4.132400 4.529947 4.175190 4.121971 NaN 60.832180 0.058540 0.028882 0.029657 4.1425 4.416133 3.868867 0.132110 0.176502 10.620816 25.208662 22.114297 True False False False False False 0.348772 0.257971 3.404641e+06 0.441096 -0.347600 5.740 3.090 0.490566 -20.614834 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 4.530699 4.152579 4.111031 NaN 57.970499 0.045393 0.021468 0.023925 4.1415 4.411631 3.871369 0.130451 0.180848 10.934815 21.816557 23.243043 True False False False False False 0.354377 0.284058 3.415644e+06 0.383562 -0.455091 5.740 3.090 0.460377 -22.061487 3.740 False False False False True 0
2025-07-07 4.330 4.330 4.200 4.23 1720251 -0.007042 4.139000 4.107400 4.531892 4.136008 4.102910 NaN 54.911549 0.036098 0.015487 0.020611 4.1390 4.403719 3.874281 0.127914 0.175529 11.532433 24.206758 20.092474 True False False False False False 0.353039 0.272464 3.395728e+06 0.021918 -1.257586 5.740 3.090 0.430189 -23.508140 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 4.533533 4.126114 4.097723 NaN 56.339392 0.031855 0.010334 0.021521 4.1370 4.399534 3.874466 0.126920 0.179031 11.705122 25.558858 19.496113 True False False False False False 0.372942 0.342029 3.518447e+06 0.008219 -1.384791 5.740 3.090 0.441510 -22.965641 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 4.535027 4.112021 4.091099 NaN 59.198076 0.022921 0.004954 0.017967 4.1410 4.413169 3.868831 0.131451 0.185110 11.570414 26.620967 20.306283 True False False False False False 0.496880 0.626087 3.768501e+06 0.890411 1.135428 5.740 3.090 0.464151 -21.880651 3.740 False False False True False 0
2025-07-02 4.180 4.290 4.100 4.14 5621516 0.000000 4.123000 4.064400 4.536209 4.090128 4.081756 NaN 52.481384 0.005076 0.000462 0.004614 4.1230 4.393044 3.852956 0.130994 0.182426 11.425344 26.138835 22.190029 True False False False False False 0.498250 0.628986 3.645925e+06 0.797260 0.620317 5.740 3.090 0.396226 -25.135629 3.740 False False False False False 0
2025-07-01 4.070 4.165 4.035 4.14 2792504 -0.007194 4.105500 4.053200 4.538398 4.084878 4.079379 NaN 52.481384 0.000552 -0.000691 0.001244 4.1055 4.411799 3.799201 0.149214 0.181844 11.675701 22.951984 23.973515 True False False False False False 0.501152 0.643478 3.725949e+06 0.235616 -0.741449 5.740 3.090 0.396226 -25.135629 3.670 False False False False True 0
2025-06-30 4.100 4.200 4.070 4.17 2973027 0.012136 4.084000 4.038400 4.540611 4.079076 4.076905 NaN 53.753009 -0.005230 -0.001002 -0.004227 4.0840 4.434736 3.733264 0.171761 0.185447 12.406376 24.237245 23.864173 True False False False False False 0.528552 0.718841 3.785397e+06 0.273973 -0.654553 5.740 3.090 0.407547 -24.593130 3.670 False False False False False 0
2025-06-27 4.050 4.245 4.035 4.12 3152423 0.027431 4.069500 4.026200 4.542682 4.069505 4.073105 NaN 51.951241 -0.015588 0.000055 -0.015642 4.0695 4.428692 3.710308 0.176529 0.189712 13.301052 25.514819 25.122083 True False True False False False 0.563869 0.782609 4.018397e+06 0.336986 -0.568199 5.740 3.090 0.388679 -25.497292 3.670 False False False False False 1
2025-06-26 3.900 4.180 3.890 4.01 4199435 0.017767 4.068500 4.015800 4.545056 4.064190 4.071191 NaN 47.796438 -0.023491 0.003965 -0.027456 4.0685 4.427235 3.709765 0.176348 0.186229 14.264549 25.306625 27.560639 False False False False False False 0.555509 0.768116 4.387851e+06 0.569863 -0.064212 5.740 3.090 0.347170 -27.486436 3.670 False True False False True 0
2025-06-25 4.000 4.040 3.800 3.94 4701077 -0.024752 4.073000 4.005400 4.548079 4.069894 4.073688 NaN 44.985382 -0.022037 0.010829 -0.032866 4.0730 4.430944 3.715056 0.175764 0.178246 15.033858 22.432008 31.009874 False False False False True False 0.560724 0.773913 4.455783e+06 0.660274 0.177257 5.740 3.090 0.320755 -28.752262 3.670 False False True False False -1
2025-06-24 3.940 4.050 3.900 4.04 2562928 0.043928 4.087500 3.997000 4.551534 4.083567 4.079145 NaN 48.445909 -0.012732 0.019046 -0.031778 4.0875 4.446213 3.728787 0.175517 0.173496 14.955629 24.818974 29.875890 True False True False False False 0.555363 0.765217 4.417317e+06 0.189041 -0.851957 5.740 3.090 0.358491 -26.943946 3.670 False False False True False 1
2025-06-23 3.870 3.930 3.740 3.87 3261327 -0.007692 4.098500 3.978600 4.554457 4.088153 4.080743 NaN 41.320270 -0.010854 0.026990 -0.037844 4.0985 4.464138 3.732862 0.178425 0.172996 15.394855 21.469587 32.267086 False False False False False False 0.532532 0.730435 4.423817e+06 0.356164 -0.515777 5.740 3.090 0.294340 -30.018088 3.670 False False False False False -1
2025-06-20 4.000 4.020 3.880 3.90 8342767 -0.037037 4.115500 3.967200 4.558391 4.111117 4.089345 NaN 42.277826 0.009011 0.036451 -0.027440 4.1155 4.468458 3.762543 0.171526 0.171688 15.033433 23.297244 28.741337 False False False False True False 0.536963 0.733333 4.495583e+06 0.947945 1.930212 5.740 3.090 0.305660 -29.475589 3.670 False False False False True -1
2025-06-19 4.160 4.165 4.025 4.05 2356360 -0.016990 4.127500 3.954600 4.562197 4.133340 4.097073 NaN 47.375039 0.031181 0.043311 -0.012131 4.1275 4.466373 3.788627 0.164203 0.171818 15.385108 25.070382 24.437145 True False False False False False 0.525572 0.698551 4.251733e+06 0.134247 -0.951390 5.740 3.090 0.362264 -26.763110 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 4.565174 4.142112 4.098994 NaN 49.986558 0.043751 0.046344 -0.002593 4.1285 4.466570 3.790430 0.163774 0.174265 16.470188 26.619680 22.857424 True False False False False False 0.530404 0.724638 4.341391e+06 0.046575 -1.151293 5.740 3.090 0.388679 -25.497292 3.670 False False False False True 0
2025-06-17 4.220 4.290 4.150 4.18 2478953 -0.007126 4.131500 3.931000 4.567778 4.144440 4.098137 NaN 52.280340 0.052031 0.046992 0.005039 4.1315 4.470279 3.792721 0.163998 0.181132 17.152200 27.580593 21.346773 True False False False False False 0.528820 0.721739 4.442792e+06 0.169863 -0.892379 5.740 3.090 0.411321 -24.412303 3.670 False False False False False 0
2025-06-16 4.220 4.295 4.160 4.21 2312477 -0.002370 4.129500 3.922400 4.570059 4.140697 4.094795 NaN 53.418436 0.055733 0.045733 0.010001 4.1295 4.467581 3.791419 0.163740 0.184296 17.491525 29.192251 22.176781 True False False False False False 0.544669 0.744928 4.534485e+06 0.120548 -0.972513 5.740 3.090 0.422642 -23.869803 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 4.572189 4.133402 4.090093 NaN 53.780803 0.056594 0.043232 0.013362 4.1340 4.478581 3.789419 0.166706 0.188088 17.786489 28.963615 23.401198 True False False False False False 0.548130 0.756522 4.660138e+06 0.013699 -1.330946 5.740 3.090 0.426415 -23.688976 3.670 False False True False False 0
2025-06-12 4.360 4.360 4.230 4.23 2963119 -0.032037 4.142000 3.910800 4.574286 4.124286 4.084791 NaN 54.121732 0.055851 0.039892 0.015959 4.1420 4.501311 3.782690 0.173496 0.190248 18.337570 30.837351 19.254470 True False False False False False 0.551433 0.759420 4.793751e+06 0.271233 -0.659322 5.740 3.090 0.430189 -23.508140 3.670 False False False False False 0
2025-06-11 4.260 4.460 4.250 4.37 3830780 0.025822 4.146000 3.910200 4.576347 4.113158 4.078864 NaN 58.982360 0.053072 0.035902 0.017170 4.1460 4.510878 3.781122 0.176015 0.194113 17.969437 32.548176 19.530132 True False False False False False 0.545573 0.753623 4.874362e+06 0.484932 -0.241667 5.740 3.090 0.483019 -20.976497 3.670 False True False False False 0
2025-06-10 4.320 4.390 4.230 4.26 2989077 0.016706 4.148000 3.906400 4.577590 4.086122 4.066981 NaN 56.106272 0.034499 0.031610 0.002889 4.1480 4.518168 3.777832 0.178480 0.192891 17.428851 32.482416 21.165699 True False False False False False 0.539279 0.736232 4.917047e+06 0.287671 -0.646827 5.740 3.090 0.441510 -22.965641 3.670 False False False True False 0
2025-06-06 4.280 4.310 4.100 4.19 4174621 -0.034562 4.153000 3.903400 4.579515 4.067819 4.059103 NaN 54.208977 0.021491 0.030887 -0.009396 4.1530 4.531687 3.774313 0.182368 0.192345 17.146890 31.881126 22.858628 True False False False False False 0.565111 0.785507 4.986757e+06 0.564384 -0.076156 5.740 3.090 0.415094 -24.231467 3.670 False False False False True 0
2025-06-05 3.990 4.340 3.990 4.34 6457077 0.095960 4.151000 3.902200 4.581890 4.054958 4.053760 NaN 59.310140 0.011703 0.033236 -0.021534 4.1510 4.529307 3.772693 0.182273 0.188679 17.197994 35.000582 25.095265 True False False False False False 0.553000 0.762319 5.007017e+06 0.868493 1.022521 5.740 3.090 0.471698 -21.518988 3.670 False False False False False 0
2025-06-04 3.850 3.975 3.830 3.96 4240123 0.044855 4.137500 3.900000 4.583374 4.024954 4.042077 NaN 47.742179 -0.016234 0.038620 -0.054853 4.1375 4.507034 3.767967 0.178626 0.173962 17.253030 24.742006 29.312020 True False True False False False 0.444045 0.501449 4.905494e+06 0.575342 -0.044626 5.740 3.090 0.328302 -28.390599 3.670 False False False True False 1
2025-06-03 3.770 3.800 3.670 3.79 7221984 0.021563 4.147000 3.906000 4.587222 4.031791 4.045427 NaN 40.744026 -0.012964 0.052333 -0.065297 4.1470 4.507450 3.786550 0.173836 0.173113 17.929837 18.999758 31.721621 False False False False False False 0.434913 0.478261 5.021546e+06 0.915068 1.390714 5.740 3.090 0.264151 -31.464741 3.670 False False True True False -1
2025-06-02 3.890 3.925 3.685 3.71 3981470 -0.043814 4.157500 3.916800 4.592174 4.057243 4.055852 NaN 37.060973 0.008708 0.068657 -0.059949 4.1575 4.486612 3.828388 0.158322 0.176429 17.379682 20.076663 32.865606 False False False False False False 0.427166 0.457971 4.846767e+06 0.526027 -0.169131 5.740 3.090 0.233962 -32.911394 3.685 False False False False False -1
2025-05-30 4.020 4.030 3.850 3.88 7633033 -0.053658 4.171000 3.929400 4.597688 4.093795 4.069969 NaN 42.241719 0.044387 0.083645 -0.039257 4.1710 4.442728 3.899272 0.130294 0.171539 16.858397 22.237374 29.003622 False False False False True False 0.402518 0.397101 4.797324e+06 0.928767 1.588576 5.740 3.090 0.298113 -29.837252 3.850 False False False False True -1
2025-05-29 4.120 4.160 4.080 4.10 10541492 0.000000 4.174000 3.938400 4.602201 4.116299 4.077722 NaN 50.770225 0.071972 0.093459 -0.021487 4.1740 4.433877 3.914123 0.124522 0.165503 17.139446 24.821258 21.683722 True False False False False False 0.356966 0.298551 4.620875e+06 0.989041 2.988584 5.740 3.090 0.381132 -25.858956 3.810 False False False False False 0
2025-05-28 4.200 4.270 4.050 4.10 5558084 -0.030733 4.162500 3.942000 4.605380 4.118015 4.076813 NaN 50.770225 0.083734 0.098831 -0.015096 4.1625 4.453008 3.871992 0.139584 0.172081 17.938891 25.708900 22.459162 True False False False False False 0.361085 0.313043 4.333697e+06 0.791781 0.589784 5.740 3.090 0.381132 -25.858956 3.770 False False False False False 0
2025-05-27 4.280 4.355 4.180 4.23 3931752 -0.007042 4.153500 3.939800 4.608599 4.119911 4.075867 NaN 56.591748 0.097529 0.102605 -0.005076 4.1535 4.461803 3.845197 0.148455 0.168394 18.799831 28.292553 18.777812 True False False False False False 0.355719 0.292754 4.478430e+06 0.501370 -0.193063 5.740 3.090 0.430189 -23.508140 3.660 False False False False False 0
2025-05-26 4.190 4.310 4.170 4.26 2692926 0.011877 4.131500 3.932000 4.611026 4.108323 4.069576 NaN 58.017292 0.100480 0.103874 -0.003393 4.1315 4.475551 3.787449 0.166550 0.167886 18.691059 28.499284 20.283464 True False False False False False 0.366731 0.321739 4.494891e+06 0.213699 -0.789381 5.740 3.090 0.441510 -22.965641 3.660 False False False False False 0
2025-05-23 4.160 4.380 4.140 4.21 4696648 0.016908 4.101500 3.923200 4.613290 4.092357 4.061803 NaN 56.314231 0.099732 0.104722 -0.004990 4.1015 4.496381 3.706619 0.192554 0.170031 18.833321 30.304331 21.568149 True False False False False False 0.366520 0.318841 4.515351e+06 0.657534 0.175125 5.740 3.090 0.422642 -23.869803 3.630 False False False False False 0
2025-05-22 4.040 4.140 4.010 4.14 3465761 0.017199 4.073000 3.915600 4.615909 4.079974 4.055754 NaN 53.882186 0.102417 0.105969 -0.003553 4.0730 4.512231 3.633769 0.215679 0.164649 18.986526 22.489602 23.986509 True False False False False False 0.365205 0.315942 4.442486e+06 0.405479 -0.417371 5.740 3.090 0.396226 -25.135629 3.600 False False False False False 0
2025-05-21 4.150 4.180 4.050 4.07 4149520 -0.026316 4.046000 3.909600 4.619020 4.073655 4.052316 NaN 51.368193 0.111481 0.106858 0.004624 4.0460 4.529587 3.562413 0.239044 0.167315 20.199274 23.833747 23.581120 True False False False False False 0.396563 0.379710 4.406468e+06 0.556164 -0.088239 5.740 3.090 0.369811 -26.401446 3.520 False False False False False 0
2025-05-20 4.210 4.220 4.090 4.18 3969093 0.009662 4.013500 3.906800 4.622632 4.074040 4.051594 NaN 55.807315 0.128556 0.105702 0.022855 4.0135 4.568379 3.458621 0.276506 0.170185 21.712079 25.234203 23.158748 True False False False False False 0.421523 0.437681 4.329416e+06 0.515068 -0.175089 5.740 3.090 0.411321 -24.412303 3.400 False False True True False 0
2025-05-19 4.300 4.330 4.110 4.14 4312816 -0.037209 3.983500 3.902200 4.625563 4.062886 4.046353 NaN 54.479009 0.137281 0.099988 0.037293 3.9835 4.563441 3.403559 0.291171 0.173276 23.052335 26.690497 23.607400 True False False False False False 0.449193 0.510145 4.307717e+06 0.589041 -0.009635 5.740 3.090 0.396226 -25.135629 3.400 False False False False False 0
2025-05-16 4.390 4.390 4.300 4.30 4825541 -0.018265 3.946500 3.898200 4.628800 4.054769 4.042531 NaN 61.325454 0.150492 0.090665 0.059827 3.9465 4.574235 3.318765 0.318122 0.169682 24.354078 29.352442 17.348470 True False False False False False 0.460162 0.542029 4.216754e+06 0.676712 0.237169 5.740 3.090 0.456604 -22.242314 3.380 False False False False False 0
2025-05-15 4.330 4.380 4.220 4.38 4240106 0.016241 3.909500 3.891400 4.631007 4.028955 4.032022 NaN 65.125334 0.148874 0.075708 0.073166 3.9095 4.536763 3.282237 0.320892 0.175811 24.250243 30.070752 18.031612 True False False False False False 0.455284 0.527536 4.108953e+06 0.572603 -0.044635 5.740 3.090 0.486793 -20.795661 3.380 False False True False False 0
2025-05-14 4.350 4.365 4.210 4.31 4575327 -0.022676 3.870500 3.885800 4.632703 3.992003 4.017818 NaN 63.276500 0.136499 0.057417 0.079082 3.8705 4.472380 3.268620 0.311009 0.177028 24.190403 31.509593 19.285244 True False False False False False 0.460845 0.544928 4.138596e+06 0.630137 0.116726 5.740 3.090 0.460377 -22.061487 3.380 False False True False True 0
2025-05-13 4.390 4.470 4.360 4.41 4684482 0.011468 3.829500 3.879200 4.634898 3.958530 4.005893 NaN 68.062962 0.125845 0.037646 0.088199 3.8295 4.417598 3.241402 0.307141 0.175261 24.199963 34.275542 14.394529 True False False False False False 0.450284 0.521739 4.104605e+06 0.654795 0.169269 5.740 3.090 0.498113 -20.253170 3.380 False False False False False 0
2025-05-12 4.110 4.380 4.110 4.36 4383275 0.050602 3.785000 3.875400 4.636438 3.911007 3.989398 NaN 66.900505 0.100234 0.015596 0.084638 3.7850 4.323238 3.246762 0.284406 0.180281 22.919303 32.044123 15.070138 True False False False False False 0.604228 0.823188 4.180399e+06 0.608219 0.024281 5.740 3.090 0.479245 -21.157324 3.380 False False False False False 0
2025-05-09 4.100 4.170 4.015 4.15 4579828 0.019656 3.723000 3.870400 4.638345 3.863744 3.974272 NaN 61.424543 0.071179 -0.005563 0.076742 3.7230 4.267650 3.178350 0.292587 0.173379 21.910997 26.565660 16.875398 True False False False False False 0.640243 0.869565 4.365830e+06 0.638356 0.118893 5.740 3.090 0.400000 -24.954793 3.090 False False False False False 0
2025-05-08 4.080 4.110 4.010 4.07 4426610 -0.019277 3.680500 3.871000 4.641736 3.833612 3.967099 NaN 59.026672 0.054441 -0.024749 0.079189 3.6805 4.217844 3.143156 0.291995 0.174793 21.880560 25.737292 18.026512 True False False False False False 0.639756 0.866667 4.407966e+06 0.613699 0.045140 5.740 3.090 0.369811 -26.401446 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 4.645734 3.808729 3.962899 NaN 62.642424 0.040430 -0.044546 0.084976 3.6405 4.175008 3.105992 0.293646 0.177469 22.208366 27.299083 16.953192 True False False False False False 0.672598 0.892754 4.580304e+06 0.884932 1.072631 5.740 3.090 0.400000 -24.954793 3.090 False False False True False 0
2025-05-06 3.930 4.050 3.900 4.00 3726390 0.005025 3.606000 3.882200 4.649225 3.772806 3.955262 NaN 58.182521 0.013813 -0.065790 0.079603 3.6060 4.091321 3.120679 0.269174 0.177275 22.118290 23.790354 18.277328 True False False False False False 0.672320 0.889855 4.458507e+06 0.463014 -0.291916 5.740 3.090 0.343396 -27.667272 3.090 False False False False True 0
2025-05-05 3.960 4.030 3.920 3.98 2992622 0.010152 3.582500 3.894600 4.653830 3.748891 3.953436 NaN 57.555149 -0.005087 -0.085691 0.080604 3.5825 4.033538 3.131462 0.251801 0.179373 22.811610 25.320707 19.453047 True False False False False False 0.709908 0.924638 4.491165e+06 0.290411 -0.645120 5.740 3.090 0.335849 -28.028935 3.090 False False False False False 0
2025-05-02 3.850 3.985 3.810 3.94 4104049 0.018088 3.571000 3.907800 4.658643 3.724563 3.952352 NaN 56.338656 -0.027101 -0.105842 0.078741 3.5710 3.991614 3.150386 0.235572 0.184709 23.558262 24.606592 20.344191 True False True False False False 0.722670 0.939130 4.496281e+06 0.542466 -0.110127 5.740 3.090 0.320755 -28.752262 3.090 False False False False False 1
2025-05-01 3.870 3.950 3.770 3.87 4797922 -0.012755 3.568500 3.922800 4.663813 3.701886 3.952856 NaN 54.205859 -0.050732 -0.125527 0.074795 3.5685 3.980824 3.156176 0.231091 0.185456 24.641023 24.940972 21.820894 False False False False False False 0.723014 0.942029 4.379952e+06 0.663014 0.223874 5.740 3.090 0.294340 -30.018088 3.090 False False False False True 0
2025-04-30 3.760 3.920 3.660 3.92 8452746 0.034301 3.573000 3.941800 4.669565 3.684190 3.956238 NaN 56.020917 -0.073028 -0.144226 0.071198 3.5730 4.000088 3.145912 0.239064 0.185876 26.023235 25.557337 23.446361 False False False False False False 0.748630 0.997101 4.306549e+06 0.953425 1.983151 5.740 3.090 0.313208 -29.113925 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 4.675036 3.659367 3.957717 NaN 52.152911 -0.105514 -0.162026 0.056512 3.5870 4.072967 3.101033 0.270960 0.180174 27.693654 24.551855 26.048991 False False False False False False 0.737298 0.968116 4.006338e+06 0.578082 -0.034591 5.740 3.090 0.264151 -31.464741 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 4.681544 3.645617 3.964563 NaN 47.897794 -0.132207 -0.176154 0.043946 3.6065 4.151230 3.061770 0.302082 0.180956 29.596341 21.437562 27.931429 False False False False False False 0.727576 0.959420 3.945625e+06 0.328767 -0.592407 5.740 3.090 0.215094 -33.815552 3.090 False False False False False 0
2025-04-24 3.600 3.750 3.600 3.64 3239345 0.011111 3.629000 3.999200 4.689111 3.644103 3.976994 NaN 47.227343 -0.151119 -0.187140 0.036021 3.6290 4.216227 3.041773 0.323630 0.188338 30.861157 22.181799 28.901110 False False False False False False 0.726619 0.953623 3.989008e+06 0.353425 -0.526358 5.740 3.090 0.207547 -34.177216 3.090 False False False False False 0
2025-04-23 3.540 3.650 3.520 3.60 2745398 0.052632 3.653500 4.020200 4.696940 3.644534 3.990749 NaN 45.935314 -0.171022 -0.196145 0.025124 3.6535 4.280087 3.026913 0.343006 0.191287 32.223266 19.498476 30.644427 False False False False False False 0.726692 0.956522 4.012380e+06 0.224658 -0.764123 5.740 3.090 0.192453 -34.900547 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 4.705188 3.649222 4.006698 NaN 39.774009 -0.189865 -0.202426 0.012562 3.6850 4.359196 3.010804 0.365914 0.188309 32.992104 16.428504 33.523574 False False False False False False 0.693553 0.907246 4.083707e+06 0.194521 -0.830023 5.740 3.090 0.124528 -38.155516 3.090 False False False False True 0
2025-04-17 3.450 3.580 3.440 3.58 3535101 0.052941 3.727000 4.077400 4.714924 3.673351 4.030645 NaN 43.903756 -0.192826 -0.205567 0.012740 3.7270 4.433798 3.020202 0.379285 0.188948 32.897424 17.632383 34.351735 False False False False False False 0.682506 0.898551 4.788599e+06 0.419178 -0.383994 5.740 3.090 0.184906 -35.262210 3.090 False False False True False 0
2025-04-16 3.540 3.560 3.380 3.40 2493566 -0.044944 3.764500 4.105400 4.723588 3.683177 4.049038 NaN 37.078993 -0.210093 -0.208752 -0.001341 3.7645 4.514393 3.014607 0.398402 0.189636 32.953963 18.108526 36.859889 False False False False False False 0.645534 0.872464 4.826539e+06 0.175342 -0.885345 5.740 3.090 0.116981 -38.517180 3.090 False False False False False -1
2025-04-15 3.630 3.650 3.540 3.56 2669518 -0.011111 3.811500 4.136400 4.733769 3.712986 4.075530 NaN 41.218078 -0.210748 -0.208417 -0.002331 3.8115 4.581676 3.041324 0.404133 0.190378 32.864808 19.425552 33.075842 False False False False False False 0.635150 0.849275 4.916794e+06 0.205479 -0.800649 5.740 3.090 0.177359 -35.623873 3.090 False False False False False -1
2025-04-14 3.580 3.640 3.505 3.60 4832971 0.031519 3.850000 4.161400 4.742868 3.729089 4.096572 NaN 42.314612 -0.224810 -0.207834 -0.016976 3.8500 4.642692 3.057308 0.411788 0.196560 33.392880 19.870437 34.499687 False False False False False False 0.639065 0.863768 5.025862e+06 0.684932 0.240745 5.740 3.090 0.192453 -34.900547 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 4.751797 3.742678 4.116840 NaN 38.110240 -0.243560 -0.203590 -0.039970 3.8840 4.689119 3.078881 0.414582 0.200142 33.891811 16.403898 36.488633 False False False False False False 0.685202 0.901449 5.086427e+06 0.498630 -0.210516 5.740 3.090 0.150943 -36.889695 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 4.761732 3.769275 4.142425 NaN 38.826898 -0.252750 -0.193597 -0.059152 3.9090 4.694440 3.123560 0.401862 0.206307 33.577895 17.137852 37.189097 False False False False False False 0.702358 0.913043 5.155603e+06 0.852055 0.898947 5.740 3.090 0.162264 -36.347200 3.090 False False False True False -1
2025-04-09 3.200 3.330 3.090 3.12 8091902 -0.054545 3.925000 4.244600 4.771587 3.795515 4.167830 NaN 20.262136 -0.263857 -0.178809 -0.085048 3.9250 4.690885 3.159115 0.390260 0.186407 33.321697 9.903571 44.325177 False False False False False False 0.516251 0.672464 5.099099e+06 0.939726 1.809456 5.740 3.090 0.011321 -43.580474 3.090 False False False False True -1
2025-04-08 3.330 3.330 3.210 3.30 5422547 0.009174 3.960000 4.285200 4.784800 3.866622 4.210599 NaN 23.204753 -0.233470 -0.157547 -0.075922 3.9600 4.634003 3.285997 0.340406 0.182285 31.002225 10.906583 43.750438 False False False False False False 0.489795 0.605797 4.938064e+06 0.772603 0.524542 5.740 3.120 0.068702 -40.325500 3.120 False False True True False -1
2025-04-07 3.200 3.320 3.120 3.27 7873369 -0.054913 3.986500 4.322200 4.796774 3.926266 4.247766 NaN 21.439045 -0.209615 -0.138567 -0.071048 3.9865 4.592908 3.380092 0.304231 0.187076 28.764640 11.033552 45.909171 False False False False False False 0.486596 0.597101 5.034871e+06 0.936986 1.704263 5.740 3.120 0.057252 -40.867995 3.120 False False False False True -1
2025-04-04 3.480 3.570 3.430 3.46 4125252 -0.019830 4.015000 4.361800 4.809187 3.995347 4.287675 NaN 24.791254 -0.173065 -0.120805 -0.052260 4.0150 4.530849 3.499151 0.256961 0.175313 26.266009 12.679570 39.156059 False False False False False False 0.459151 0.539130 4.968631e+06 0.550685 -0.099921 5.740 3.430 0.012987 -37.432190 3.430 False False False False True -1
2025-04-03 3.690 3.700 3.490 3.53 4379542 -0.058667 4.038500 4.396800 4.820246 4.051699 4.321458 NaN 26.192321 -0.143241 -0.107739 -0.035501 4.0385 4.489866 3.587134 0.223531 0.178029 24.357411 13.446569 38.932178 False False False False False False 0.456353 0.530435 4.962641e+06 0.605479 0.022484 5.740 3.490 0.017778 -36.166368 3.490 False False False False True -1
2025-04-02 3.940 3.965 3.730 3.75 3094939 -0.035990 4.059500 4.433000 4.830909 4.106615 4.353762 NaN 31.365436 -0.110219 -0.098864 -0.011355 4.0595 4.449140 3.669860 0.191964 0.171723 22.488259 15.012626 32.715786 False False False False False False 0.413064 0.417391 4.936334e+06 0.326027 -0.595869 5.740 3.680 0.033981 -32.188068 3.680 False False False True False -1
2025-04-01 4.030 4.035 3.860 3.89 1777476 -0.017677 4.069000 4.466200 4.839917 4.144153 4.378406 NaN 35.509686 -0.088868 -0.096025 0.007158 4.0690 4.436636 3.701364 0.180701 0.166856 21.364937 16.639052 30.267004 False False False False False False 0.394567 0.373913 5.021490e+06 0.027397 -1.230040 5.740 3.680 0.101942 -29.656420 3.680 False False False True False 0
2025-03-31 4.140 4.180 3.960 3.96 3329859 -0.057143 4.072500 4.497600 4.847899 4.170906 4.398340 NaN 37.830391 -0.074578 -0.097815 0.023237 4.0725 4.434543 3.710457 0.177799 0.166230 20.773492 17.986494 28.090571 False False False False False False 0.407460 0.408696 5.283226e+06 0.369863 -0.482789 5.740 3.680 0.135922 -28.390599 3.680 False False False False True 0
2025-03-28 4.170 4.240 4.140 4.20 2448526 0.004785 4.079500 4.524800 4.855424 4.193107 4.416232 NaN 47.769642 -0.062381 -0.103624 0.041244 4.0795 4.437968 3.721032 0.175741 0.160555 20.684634 20.054656 22.696728 False False False False False False 0.366926 0.327536 5.340993e+06 0.156164 -0.907025 5.740 3.680 0.252427 -24.050639 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 4.861026 4.192381 4.425058 NaN 46.685739 -0.070342 -0.113935 0.043593 4.0685 4.424998 3.712002 0.175248 0.165213 21.800369 19.824422 23.753471 False False False False False False 0.421066 0.434783 5.650621e+06 0.306849 -0.619088 5.740 3.680 0.242718 -24.412303 3.680 False True False False False 0
2025-03-26 4.150 4.260 4.100 4.11 3969793 -0.004843 4.070500 4.561800 4.866897 4.193684 4.435060 NaN 42.829907 -0.077444 -0.124833 0.047389 4.0705 4.429915 3.711085 0.176595 0.169076 22.783770 20.861637 24.996255 False False False False False False 0.427363 0.460870 5.791944e+06 0.517808 -0.174752 5.740 3.680 0.208738 -25.678120 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 4.873478 4.202493 4.448328 NaN 43.667793 -0.078255 -0.136681 0.058425 4.0705 4.429915 3.711085 0.176595 0.169774 23.842817 22.147428 26.808327 False False False False False False 0.431156 0.463768 5.898345e+06 0.454795 -0.301348 5.740 3.680 0.218447 -25.316456 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 4.880000 4.210124 4.461321 NaN 48.030322 -0.080189 -0.151287 0.071098 4.0730 4.434724 3.711276 0.177620 0.170141 24.944524 23.799573 26.773680 False False False False False False 0.434315 0.475362 5.987058e+06 0.558904 -0.077452 5.740 3.680 0.266990 -23.508140 3.680 False False False False False 0
2025-03-21 4.290 4.340 4.220 4.26 16706334 -0.016166 4.076500 4.610200 4.885752 4.208032 4.470762 NaN 49.405283 -0.091672 -0.169062 0.077390 4.0765 4.445514 3.707486 0.181044 0.171306 26.410965 25.456021 24.820370 False False False False False False 0.455278 0.524638 6.037043e+06 1.000000 5.956077 5.740 3.680 0.281554 -22.965641 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 4.891339 4.202561 4.479365 NaN 52.672245 -0.108050 -0.188409 0.080359 4.0875 4.489389 3.685611 0.196643 0.175252 28.345322 26.796804 24.371974 False False False False False False 0.463334 0.556522 5.425664e+06 0.583562 -0.018738 5.740 3.680 0.315534 -21.699824 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 4.896396 4.189147 4.485462 NaN 53.138376 -0.134509 -0.208499 0.073990 4.1020 4.555458 3.648542 0.221091 0.175656 30.161202 28.791678 24.872615 False False False False False False 0.463359 0.559420 5.666187e+06 0.586301 -0.016448 5.740 3.680 0.320388 -21.518988 3.680 False False False False False 0
2025-03-18 4.350 4.380 4.300 4.33 4850875 0.011682 4.117000 4.651000 4.901455 4.173268 4.491399 NaN 52.750098 -0.167343 -0.226996 0.059653 4.1170 4.618282 3.615718 0.243518 0.176861 31.919531 27.750764 26.603458 False False False False False False 0.463689 0.562319 5.582035e+06 0.687671 0.249364 5.740 3.680 0.315534 -21.699824 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 4.906697 4.156769 4.497986 NaN 50.859779 -0.205799 -0.241910 0.036111 4.1350 4.688697 3.581303 0.267810 0.182773 34.212511 25.130949 27.723085 False False False False False False 0.466951 0.571014 5.495877e+06 0.832877 0.823821 5.740 3.680 0.291262 -22.603977 3.680 False False False True False 0
2025-03-14 3.910 4.020 3.890 3.99 5279000 0.039063 4.162000 4.676400 4.912500 4.143798 4.506884 NaN 37.363750 -0.246798 -0.250937 0.004139 4.1620 4.789140 3.534860 0.301365 0.173755 36.466986 16.515728 31.404971 False False False False False False 0.375304 0.344928 5.296125e+06 0.764384 0.455445 5.740 3.680 0.150485 -27.848104 3.680 False False False True False 0
2025-03-13 3.840 3.930 3.810 3.84 5070288 0.005236 4.201500 4.693800 4.921121 4.159987 4.527981 NaN 27.845910 -0.266011 -0.251972 -0.014039 4.2015 4.877910 3.525090 0.321985 0.173275 36.882094 13.840124 33.914430 False False False False False False 0.333034 0.217391 5.226567e+06 0.726027 0.354980 5.740 3.680 0.077670 -30.560583 3.680 False False False False False -1
2025-03-12 3.810 3.860 3.770 3.82 4871206 -0.002611 4.252500 4.712400 4.931321 4.193670 4.556062 NaN 26.462422 -0.271392 -0.248462 -0.022929 4.2525 4.965041 3.539959 0.335116 0.177373 36.485607 11.524687 35.679342 False False False False False False 0.404979 0.400000 5.190582e+06 0.690411 0.259150 5.740 3.680 0.067961 -30.922246 3.680 False False False False False -1
2025-03-11 3.770 3.850 3.680 3.83 7358681 -0.002604 4.291500 4.731200 4.941905 4.233004 4.586105 NaN 26.700114 -0.272275 -0.242730 -0.029545 4.2915 4.990336 3.592664 0.325684 0.184094 35.355981 11.540240 37.021065 False False False False False False 0.405785 0.402899 5.174074e+06 0.920548 1.456515 5.740 3.680 0.072815 -30.741414 3.680 False False False False True -1
2025-03-10 3.920 3.970 3.825 3.84 6548573 -0.022901 4.334500 4.751600 4.952596 4.275425 4.616967 NaN 26.924682 -0.270461 -0.235344 -0.035117 4.3345 5.020167 3.648833 0.316376 0.185178 34.039405 12.355162 33.612223 False False False False False False 0.420484 0.431884 4.986655e+06 0.876712 1.066563 5.740 3.825 0.007833 -30.560583 3.825 False False False False False -1
2025-03-07 4.000 4.065 3.910 3.93 4005455 -0.005063 4.387500 4.771200 4.963398 4.321259 4.648680 NaN 28.960309 -0.265229 -0.226565 -0.038665 4.3875 5.075944 3.699056 0.313821 0.188269 33.100607 13.087110 32.130663 False False False False False False 0.418864 0.426087 4.759985e+06 0.531507 -0.157586 5.740 3.870 0.032086 -28.933094 3.870 False False False True False -1
2025-03-06 4.010 4.040 3.930 3.95 3853387 0.002538 4.440000 4.790600 4.973529 4.362444 4.678014 NaN 29.419276 -0.263858 -0.216898 -0.046959 4.4400 5.140914 3.739086 0.315727 0.190828 32.407177 12.897051 34.138139 False False False False False False 0.420197 0.428986 4.728196e+06 0.490411 -0.230785 5.740 3.870 0.042781 -28.571430 3.870 False False False True False -1
2025-03-05 3.930 3.990 3.870 3.94 4798072 -0.005051 4.491500 4.807600 4.983663 4.405860 4.707728 NaN 28.896089 -0.260305 -0.205159 -0.055146 4.4915 5.192193 3.790807 0.312009 0.197046 31.426191 11.499019 35.604045 False False False False False False 0.421818 0.440580 4.648244e+06 0.665753 0.223946 5.740 3.870 0.037433 -28.752262 3.870 False False False False False -1
2025-03-04 3.940 4.030 3.870 3.96 7012196 -0.034146 4.542000 4.826800 4.994100 4.454898 4.739064 NaN 29.299433 -0.250967 -0.191372 -0.059595 4.5420 5.221694 3.862306 0.299293 0.202972 29.907047 12.021952 37.223185 False False False False False False 0.443859 0.498551 4.550768e+06 0.904110 1.289731 5.740 3.870 0.048128 -28.390599 3.870 False False False False True -1
2025-03-03 4.010 4.150 3.930 4.10 4485191 0.030151 4.584500 4.848800 NaN 4.506992 4.770863 NaN 32.223018 -0.237433 -0.176473 -0.060960 4.5845 5.218045 3.950955 0.276386 0.200893 28.271045 13.080660 38.203886 False False False False False False 0.437315 0.486957 4.351461e+06 0.621918 0.073339 5.740 3.930 0.093923 -25.858956 3.930 False False False False False -1
2025-02-28 4.150 4.235 3.970 3.98 8641094 -0.056872 4.618500 4.867600 NaN 4.549833 4.798245 NaN 26.375853 -0.230961 -0.161233 -0.069727 4.6185 5.216372 4.020628 0.258903 0.199423 26.677440 14.190636 39.902885 False False False False False False 0.421964 0.443478 4.418645e+06 0.956164 2.073814 5.740 3.970 0.005650 -28.028935 3.970 False False False False True -1
2025-02-27 4.150 4.285 4.135 4.22 5873168 0.026764 4.666000 4.888200 NaN 4.609816 4.831643 NaN 31.407936 -0.207122 -0.143802 -0.063320 4.6660 5.201066 4.130934 0.229347 0.194379 25.073170 15.678740 37.557959 False False False False False False 0.391269 0.371014 4.248870e+06 0.821918 0.741452 5.740 4.050 0.100592 -23.688976 4.050 False False False False False -1
2025-02-26 4.080 4.210 4.050 4.11 6097809 -0.016746 4.708000 4.904800 NaN 4.650849 4.856608 NaN 25.346321 -0.198119 -0.127971 -0.070147 4.7080 5.228100 4.187900 0.220943 0.195870 23.840490 13.810956 40.139063 False False False False False False 0.370061 0.336232 4.268848e+06 0.835616 0.849584 5.740 4.050 0.035503 -25.678120 4.050 False False False False True -1
2025-02-25 4.250 4.290 4.140 4.18 5481056 -0.027907 4.760000 4.925000 NaN 4.707780 4.887081 NaN 26.742824 -0.172545 -0.110435 -0.062110 4.7600 5.236697 4.283303 0.200293 0.198629 21.920457 14.666678 39.140844 False False False False False False 0.371287 0.339130 4.098124e+06 0.780822 0.552706 5.740 4.140 0.025000 -24.412303 4.140 False False False False True -1
2025-02-24 4.430 4.460 4.280 4.30 5171627 -0.040179 4.808500 4.943000 NaN 4.763336 4.915942 NaN 29.313818 -0.144522 -0.094907 -0.049615 4.8085 5.233907 4.383093 0.176940 0.201601 20.107826 15.562026 36.188689 False False False False False False 0.367178 0.333333 3.963071e+06 0.742466 0.403760 5.740 4.280 0.013699 -22.242314 4.280 False False False False True -1
2025-02-21 4.650 4.720 4.460 4.48 4478757 -0.030303 4.856000 4.958600 NaN 4.812109 4.941082 NaN 33.845984 -0.118870 -0.082503 -0.036366 4.8560 5.255019 4.456981 0.164341 0.201724 18.588602 16.748799 32.084993 False False False False False False 0.354168 0.281159 3.854340e+06 0.619178 0.070242 5.740 4.300 0.125000 -18.987345 4.300 False False False False False -1
2025-02-20 4.530 4.670 4.300 4.62 9104353 -0.004310 4.892500 4.968200 NaN 4.847067 4.959902 NaN 38.100333 -0.102727 -0.073412 -0.029315 4.8925 5.280669 4.504331 0.158679 0.197241 17.602735 16.497157 35.338143 False False False False False False 0.349860 0.260870 3.773141e+06 0.969863 2.296807 5.740 4.300 0.222222 -16.455701 4.300 False False True False True -1
2025-02-19 4.800 4.830 4.640 4.64 2615635 -0.010661 4.928500 4.976400 NaN 4.870969 4.973776 NaN 38.746395 -0.094883 -0.066083 -0.028800 4.9285 5.341648 4.515352 0.167657 0.183952 16.160807 19.049436 26.588708 False False False False False False 0.350305 0.269565 3.431438e+06 0.200000 -0.826586 5.740 4.420 0.166667 -16.094038 4.520 False False False True False -1
2025-02-18 4.810 4.810 4.670 4.69 3127714 -0.026971 4.967000 4.982800 NaN 4.895282 4.987399 NaN 40.334122 -0.085527 -0.058883 -0.026644 4.9670 5.408003 4.525997 0.177573 0.183486 16.133202 20.566663 27.448824 False False False False False False 0.350168 0.266667 3.393411e+06 0.331507 -0.580093 5.740 4.420 0.204545 -15.189876 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 NaN 4.916890 4.999538 NaN 44.762516 -0.077433 -0.052222 -0.025211 5.0055 5.476477 4.534523 0.188184 0.186062 16.271663 21.841964 27.083949 False False False False False False 0.360878 0.310145 3.481060e+06 0.060274 -1.099222 5.740 4.420 0.303030 -12.839060 4.520 False False False False True -1
2025-02-14 4.900 5.010 4.770 4.78 3887828 -0.016461 5.030500 4.996200 NaN 4.927089 5.006866 NaN 42.973639 -0.079212 -0.045920 -0.033292 5.0305 5.512391 4.548609 0.191588 0.187298 16.699166 23.366794 26.921433 False False False False False False 0.386637 0.365217 3.629167e+06 0.493151 -0.214206 5.740 4.420 0.272727 -13.562386 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 NaN 4.942572 5.016126 NaN 45.723639 -0.076257 -0.037597 -0.038661 5.0480 5.517493 4.578507 0.186012 0.183244 17.439984 19.424615 29.633431 False False False False False False 0.384728 0.362319 3.557735e+06 0.600000 0.008549 5.740 4.420 0.333333 -12.115733 4.520 False False False True False 0
2025-02-12 4.690 4.720 4.520 4.60 4541038 -0.019190 5.060000 5.003400 NaN 4.951264 5.022498 NaN 32.732941 -0.079523 -0.027931 -0.051592 5.0600 5.521866 4.598134 0.182556 0.177340 17.180778 15.543084 32.975025 False False False False False False 0.335689 0.231884 3.456908e+06 0.627397 0.100221 5.740 4.420 0.136364 -16.817365 4.520 False False False False False -1
2025-02-11 4.910 4.950 4.660 4.69 3610301 -0.042857 5.079000 5.008000 NaN 4.988239 5.039743 NaN 35.461026 -0.056061 -0.015033 -0.041028 5.0790 5.492323 4.665677 0.162758 0.175596 15.738627 16.904685 29.731572 False False False False False False 0.331378 0.211594 3.336874e+06 0.438356 -0.347796 5.740 4.420 0.204545 -15.189876 4.660 False False False False False -1
2025-02-10 4.980 4.980 4.900 4.90 2015177 -0.016064 5.093000 5.011600 NaN 5.019633 5.054018 NaN 43.275646 -0.034464 -0.004776 -0.029688 5.0930 5.470046 4.715954 0.148065 0.166796 14.833590 19.165214 22.640672 False False False False False False 0.298204 0.110145 3.252962e+06 0.057534 -1.115621 5.740 4.420 0.363636 -11.392407 4.730 False False False False False -1
2025-02-07 4.970 5.035 4.890 4.98 3369681 0.000000 5.095000 5.009400 NaN 5.032226 5.060305 NaN 46.934401 -0.027778 0.002646 -0.030424 5.0950 5.468336 4.721664 0.146550 0.173473 15.335149 19.844982 23.443711 False False False False False False 0.294875 0.101449 3.279249e+06 0.378082 -0.463620 5.740 4.420 0.424242 -9.945754 4.730 False False False False False 0
2025-02-06 4.940 5.020 4.930 4.98 2254355 0.006061 5.095500 5.008200 NaN 5.037723 5.063583 NaN 46.934401 -0.026987 0.010252 -0.037238 5.0955 5.468245 4.722755 0.146304 0.175663 15.875290 21.104844 23.180725 False False False False False False 0.296180 0.107246 3.185802e+06 0.093151 -1.000491 5.740 4.420 0.424242 -9.945754 4.730 False False False False False 0
2025-02-05 4.870 5.015 4.850 4.95 2848540 0.029106 5.098000 5.007600 NaN 5.043799 5.066994 NaN 45.442961 -0.025584 0.019561 -0.045145 5.0980 5.468276 4.727724 0.145263 0.182252 16.735890 21.695397 24.061123 False False False False False False 0.300948 0.118841 3.232552e+06 0.252055 -0.714475 5.740 4.420 0.401515 -10.488253 4.730 False False False True False 0
2025-02-04 4.810 4.910 4.800 4.81 3026067 0.006276 5.098000 5.007800 NaN 5.053673 5.071769 NaN 37.877002 -0.020366 0.030847 -0.051213 5.0980 5.468276 4.727724 0.145263 0.180503 17.625555 19.116567 26.162777 False False False False False False 0.282851 0.084058 3.217096e+06 0.298630 -0.629021 5.740 4.420 0.295455 -13.019896 4.730 False False False False False -1
2025-02-03 4.910 4.910 4.730 4.78 5828854 -0.030426 5.107000 5.010800 NaN 5.079323 5.082454 NaN 36.114121 0.000844 0.043651 -0.042807 5.1070 5.457034 4.756966 0.137080 0.184387 17.784317 20.153120 27.581395 False False False False False False 0.291976 0.095652 3.174716e+06 0.816438 0.720121 5.740 4.420 0.272727 -13.562386 4.730 False False False False False -1
2025-01-31 5.070 5.125 4.870 4.93 5245605 -0.025692 5.112500 5.015200 NaN 5.110831 5.094799 NaN 41.594269 0.030958 0.054352 -0.023394 5.1125 5.444818 4.780182 0.130002 0.183187 17.955292 21.845282 24.019705 False False False False True False 0.272240 0.066667 2.996040e+06 0.753425 0.439370 5.740 4.420 0.386364 -10.849916 4.830 False False False False False -1
2025-01-30 5.160 5.160 4.960 5.06 6272723 -0.017476 5.109000 5.019400 NaN 5.129865 5.101525 NaN 47.380318 0.053672 0.060201 -0.006529 5.1090 5.450286 4.767714 0.133602 0.177662 18.971782 24.256607 22.775209 True False False False False False 0.260893 0.049275 2.846944e+06 0.854795 0.933781 5.740 4.420 0.484848 -8.499100 4.700 False False False False False 0
2025-01-29 5.190 5.190 5.100 5.15 2683325 0.000000 5.094500 5.020000 NaN 5.137220 5.103220 NaN 52.033457 0.068646 0.061833 0.006813 5.0945 5.466171 4.722829 0.145911 0.175944 20.188859 26.377063 18.646929 True False False False False False 0.250014 0.040580 2.576472e+06 0.208219 -0.794003 5.740 4.420 0.553030 -6.871611 4.700 False False False False False 0
2025-01-28 5.270 5.295 5.100 5.15 2780005 -0.019048 5.075000 5.021000 NaN 5.135874 5.101311 NaN 52.033457 0.077596 0.060130 0.017466 5.0750 5.472970 4.677030 0.156835 0.182555 20.421162 27.377098 19.353891 True False False False False False 0.261785 0.052174 2.593833e+06 0.232877 -0.747465 5.740 4.420 0.553030 -6.871611 4.700 False False False False False 0
2025-01-24 5.270 5.450 5.250 5.25 2997006 0.007678 5.060000 5.022200 NaN 5.134387 5.099324 NaN 57.437663 0.087891 0.055763 0.032127 5.0600 5.468020 4.651980 0.161273 0.181598 20.671335 29.637793 14.600052 True False False False False False 0.249090 0.037681 2.583359e+06 0.293151 -0.643010 5.740 4.420 0.628788 -5.063295 4.700 False False False True False 0
2025-01-23 5.300 5.330 5.190 5.21 2854770 -0.024345 5.038500 5.021200 NaN 5.122218 5.093174 NaN 55.729870 0.089570 0.047732 0.041839 5.0385 5.449512 4.627488 0.163149 0.177105 19.646596 27.515913 16.121477 True False False False False False 0.258771 0.046377 2.544145e+06 0.254795 -0.711476 5.740 4.420 0.598485 -5.786621 4.700 False False False False False 0
2025-01-22 5.360 5.380 5.270 5.34 2270308 -0.012939 5.023000 5.021000 NaN 5.112977 5.088405 NaN 63.407958 0.094484 0.037272 0.057212 5.0230 5.430338 4.615662 0.162189 0.179190 19.149286 29.287117 13.726148 True False False False False False 0.245011 0.028986 2.751030e+06 0.101370 -0.992812 5.740 4.420 0.696970 -3.435806 4.420 False False False False False 0
2025-01-21 5.460 5.520 5.330 5.41 1855095 -0.009158 4.996000 5.020200 NaN 5.089080 5.078136 NaN 68.099048 0.086145 0.022969 0.063176 4.9960 5.386968 4.605032 0.156512 0.182205 17.839451 31.017504 12.004986 True False False False False False 0.253302 0.043478 3.238100e+06 0.035616 -1.192677 5.740 4.420 0.750000 -2.169988 4.420 False False False False False 0
2025-01-20 5.180 5.490 5.150 5.46 4880683 0.026316 4.970500 5.017600 NaN 5.055299 5.064591 NaN 71.613144 0.067121 0.007175 0.059946 4.9705 5.313748 4.627252 0.138114 0.181606 15.812328 32.242549 12.970755 True False False False False False 0.279761 0.078261 3.477689e+06 0.693151 0.263712 5.740 4.420 0.787879 -1.265826 4.420 False False False False True 0
2025-01-17 5.150 5.330 5.110 5.32 5011394 0.037037 4.950500 5.009600 NaN 5.012699 5.048451 NaN 67.214420 0.036772 -0.007811 0.044584 4.9505 5.214884 4.686116 0.106811 0.169421 13.749879 29.956372 14.972165 True False False False False False 0.267690 0.057971 3.419217e+06 0.717808 0.326631 5.740 4.420 0.681818 -3.797469 4.420 False False False False False 0
2025-01-16 5.150 5.210 5.110 5.13 2459176 0.005882 4.936500 5.010400 NaN 4.980352 5.037368 NaN 59.258558 0.011756 -0.018957 0.030713 4.9365 5.144853 4.728147 0.084413 0.165531 12.242085 27.443753 16.502086 True False False False False False 0.237587 0.011594 3.321942e+06 0.164384 -0.901899 5.740 4.420 0.537879 -7.233275 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 NaN 4.964599 5.033587 NaN 57.755555 -0.000999 -0.026636 0.025636 4.9305 5.122487 4.738513 0.077877 0.169802 11.268548 23.830035 17.323984 True False True False False False 0.239026 0.014493 3.334473e+06 0.128767 -0.962126 5.740 4.420 0.515152 -7.775774 4.420 False True False False False 1
2025-01-14 5.000 5.030 4.905 4.98 2140350 0.002012 4.928000 5.018600 NaN 4.950346 5.030876 NaN 51.047972 -0.014211 -0.033045 0.018834 4.9280 5.112239 4.743761 0.074772 0.171326 10.919280 22.292902 18.490073 False False False False False False 0.227708 0.002899 3.332797e+06 0.068493 -1.055368 5.740 4.420 0.424242 -9.945754 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 NaN 4.947225 5.032953 NaN 50.439023 -0.018648 -0.037753 0.019105 4.9350 5.136445 4.733555 0.081639 0.174889 11.041952 22.858457 19.506058 False False False False False False 0.229671 0.008696 3.473593e+06 0.043836 -1.155622 5.740 4.420 0.416667 -10.126589 4.420 False False False False False 0
2025-01-10 5.010 5.090 4.900 4.94 2540915 -0.010020 4.940500 5.030000 NaN 4.944828 5.035522 NaN 48.659970 -0.023023 -0.042529 0.019506 4.9405 5.151258 4.729742 0.085319 0.177957 11.282623 24.191518 19.779642 False False False False False False 0.228275 0.005797 3.577464e+06 0.186301 -0.862553 5.740 4.420 0.393939 -10.669080 4.420 False False False False False 0
2025-01-09 5.010 5.020 4.920 4.99 1500744 -0.007952 4.947500 5.039200 NaN 4.945336 5.039421 NaN 51.522231 -0.025217 -0.047406 0.022188 4.9475 5.166851 4.728149 0.088672 0.177031 11.378704 23.147804 21.411516 False False False False False False 0.242067 0.017391 3.705360e+06 0.010959 -1.363247 5.740 4.420 0.431818 -9.764926 4.420 False False True False False 0
2025-01-08 4.900 5.090 4.900 5.03 3189346 0.016162 4.946000 5.046400 NaN 4.940634 5.041438 NaN 53.876461 -0.032742 -0.052953 0.020211 4.9460 5.164577 4.727423 0.088385 0.182187 11.954252 24.222127 22.405256 False False False False False False 0.245521 0.031884 3.837370e+06 0.345205 -0.550426 5.740 4.420 0.462121 -9.041591 4.420 False True False False True 0
2025-01-07 5.020 5.120 4.870 4.95 2539414 -0.008016 4.946000 5.052000 NaN 4.931227 5.041905 NaN 49.599537 -0.045943 -0.058006 0.012063 4.9460 5.164577 4.727423 0.088385 0.181586 12.574074 26.170216 24.207220 False False False False False False 0.243931 0.023188 3.872673e+06 0.183562 -0.863275 5.740 4.420 0.401515 -10.488253 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 4.929251 5.045656 NaN 51.830955 -0.053978 -0.061021 0.007043 4.9465 5.165157 4.727843 0.088409 0.176324 13.241573 27.714398 26.845153 False False False False False False 0.248660 0.034783 3.974556e+06 0.073973 -1.037012 5.740 4.420 0.431818 -9.764926 4.420 False False False False False 0
2025-01-03 4.870 4.960 4.830 4.89 2255318 0.006173 4.949000 5.058400 NaN 4.922857 5.047928 NaN 46.213612 -0.067521 -0.062782 -0.004739 4.9490 5.170711 4.727289 0.089598 0.169887 14.137602 25.093294 30.002525 False False False False False False 0.244849 0.026087 4.041533e+06 0.095890 -1.000027 NaN NaN NaN NaN 4.420 False False False False False 0
2025-01-02 4.770 4.860 4.700 4.86 2263689 0.018868 4.961500 5.065800 NaN 4.926315 5.054374 NaN 44.407640 -0.073644 -0.061597 -0.012046 4.9615 5.196300 4.726700 0.094649 0.172955 14.539698 22.099577 31.735492 False False False False False False 0.242883 0.020290 4.237291e+06 0.098630 -0.995998 NaN NaN NaN NaN 4.420 False False False False False -1
2024-12-31 4.740 4.810 4.720 4.77 863289 0.002101 4.976000 5.076000 NaN 4.933296 5.062308 NaN 38.671172 -0.077333 -0.058586 -0.018747 4.9760 5.219590 4.732410 0.097906 0.173952 14.281294 21.452840 33.978491 False False False False False False 0.323356 0.200000 4.444228e+06 0.002740 -1.670091 NaN NaN NaN NaN 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 4.950485 5.074239 NaN 38.011234 -0.071752 -0.053899 -0.017853 4.9800 5.212293 4.747707 0.093290 0.180410 13.641647 22.275163 34.429131 False False False False False False 0.323650 0.202899 4.579228e+06 0.301370 -0.626864 NaN NaN NaN NaN 4.420 False False False False True -1
2024-12-27 4.840 4.950 4.820 4.85 2570522 0.006224 4.983500 5.101000 NaN 4.970536 5.087065 NaN 41.767388 -0.062568 -0.049436 -0.013132 4.9835 5.204251 4.762749 0.088593 0.185826 13.042240 23.288282 32.687242 False False False False False False 0.318324 0.191304 4.593562e+06 0.191781 -0.848301 NaN NaN NaN NaN 4.420 False False False False False -1
2024-12-24 4.910 5.050 4.805 4.82 2212727 -0.016327 4.984500 5.112200 NaN 4.983224 5.096741 NaN 39.930087 -0.059099 -0.046153 -0.012946 4.9845 5.202993 4.766008 0.087669 0.190120 12.753858 24.511707 34.404431 False False False False False False 0.322939 0.194203 4.705708e+06 0.087671 -1.020529 NaN NaN NaN NaN 4.420 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 5.000405 5.108036 NaN 43.314089 -0.050757 -0.042916 -0.007841 4.9830 5.206347 4.759653 0.089644 0.185899 12.443294 20.794820 37.887621 False False False False False False 0.331353 0.208696 4.884299e+06 0.901370 1.280231 NaN NaN NaN NaN 4.420 False True False False True -1
2024-12-20 4.880 4.940 4.800 4.80 12011708 -0.020408 4.984000 5.137800 NaN 5.010974 5.116528 NaN 37.129630 -0.047517 -0.040956 -0.006561 4.9840 5.206027 4.761973 0.089096 0.163275 11.159884 25.489604 28.568170 False False False False False False 0.323018 0.197101 4.897320e+06 0.994521 3.696284 NaN NaN NaN NaN 4.720 False False False False False -1
2024-12-19 4.960 5.030 4.825 4.90 6646872 -0.031621 4.991500 5.150400 NaN 5.033182 5.129447 NaN 41.315170 -0.032508 -0.039316 0.006807 4.9915 5.197730 4.785270 0.082633 0.165066 11.580263 27.149675 29.265767 False False False False False False 0.315514 0.185507 4.594001e+06 0.887671 1.113880 NaN NaN NaN NaN 4.720 False False False False True 0
2024-12-18 5.060 5.120 5.020 5.06 3711256 0.003968 4.994500 5.161400 NaN 5.047201 5.138812 NaN 49.626712 -0.023061 -0.041018 0.017957 4.9945 5.197032 4.791968 0.081102 0.159686 12.182521 30.217087 23.197192 False False False False False False 0.294365 0.098551 4.466884e+06 0.457534 -0.299201 NaN NaN NaN NaN 4.720 False False False False False 0
2024-12-17 5.010 5.120 5.010 5.04 3065895 0.005988 4.989500 5.163469 NaN 5.045854 NaN NaN 48.422344 -0.026958 -0.045507 0.018549 4.9895 5.190246 4.788754 0.080467 0.164278 12.108687 31.629108 24.281179 False False False False False False 0.295839 0.104348 4.723116e+06 0.317808 -0.609850 NaN NaN NaN NaN 4.720 False False False False False 0
2024-12-16 4.990 5.040 4.970 5.01 2709797 -0.007921 4.987500 5.166042 NaN 5.046470 NaN NaN 46.645570 -0.029504 -0.050144 0.020640 4.9875 5.186987 4.788013 0.079995 0.168453 12.029174 29.569143 25.498221 False False False False False False 0.310157 0.159420 4.767990e+06 0.216438 -0.781260 NaN NaN NaN NaN 4.720 False False False False True 0
2024-12-13 4.990 5.080 4.990 5.05 2300535 -0.013672 4.994000 5.169362 NaN 5.050309 NaN NaN 48.723679 -0.029270 -0.055304 0.026034 4.9940 5.204181 4.783819 0.084173 0.175257 12.385832 30.605110 25.515682 False False False False False False 0.311308 0.168116 4.772258e+06 0.115068 -0.978262 NaN NaN NaN NaN 4.720 False False False False True 0
2024-12-12 5.140 5.200 5.120 5.12 4956264 0.007874 4.996000 5.171956 NaN 5.050342 NaN NaN 52.526333 -0.032617 -0.061813 0.029195 4.9960 5.209016 4.782984 0.085275 0.178738 12.640996 32.313380 21.358229 False False False False False False 0.316420 0.188406 4.811436e+06 0.709589 0.300093 NaN NaN NaN NaN 4.720 False False False True False 0
2024-12-11 4.990 5.110 4.970 5.08 4009495 0.000000 5.000000 5.173111 NaN 5.043009 NaN NaN 50.475425 -0.043543 -0.069111 0.025568 5.0000 5.224855 4.775144 0.089942 0.183256 12.043269 30.168535 22.431406 False False False False False False 0.314934 0.179710 4.834065e+06 0.534247 -0.155641 NaN NaN NaN NaN 4.720 False False False False True 0
2024-12-10 5.140 5.320 5.040 5.08 5098830 0.024194 5.006500 5.175227 NaN 5.039116 NaN NaN 50.475425 -0.052783 -0.075503 0.022721 5.0065 5.247189 4.765811 0.096150 0.186584 11.838183 31.905264 20.844350 False False False False False False 0.315087 0.182609 4.959401e+06 0.734247 0.368719 NaN NaN NaN NaN 4.720 False False False True False 0
2024-12-09 4.960 5.040 4.925 4.96 4140957 -0.013917 5.012500 5.177442 NaN 5.034812 NaN NaN 44.244813 -0.063808 -0.081184 0.017376 5.0125 5.265867 4.759133 0.101094 0.173244 11.135835 24.594904 24.166156 False False False False False False 0.301567 0.121739 4.981822e+06 0.553425 -0.092361 NaN NaN NaN NaN 4.720 False False False False True 0
2024-12-06 5.010 5.100 4.980 5.03 3895407 0.014113 5.024500 5.182619 NaN 5.042687 NaN NaN 47.480438 -0.064733 -0.085527 0.020794 5.0245 5.289262 4.759738 0.105388 0.177724 11.924801 25.815217 22.992235 False False False False False False 0.304467 0.127536 4.896789e+06 0.495890 -0.210558 NaN NaN NaN NaN 4.720 False False False True False 0
2024-12-05 4.950 5.030 4.930 4.96 4577075 -0.015873 5.038000 5.186341 NaN 5.044023 NaN NaN 43.654193 -0.072100 -0.090726 0.018626 5.0380 5.328764 4.747235 0.115429 0.180626 12.397176 24.378140 24.358460 False False False False False False 0.299452 0.113043 4.840378e+06 0.632877 0.117568 NaN NaN NaN NaN 4.720 False False False False True 0
2024-12-04 5.100 5.200 5.040 5.04 3518026 -0.019455 5.054000 5.192000 NaN 5.052867 NaN NaN 47.312073 -0.073327 -0.095383 0.022055 5.0540 5.360620 4.747380 0.121338 0.186059 13.347699 25.482907 20.930541 False False False False False False 0.335415 0.228986 4.784456e+06 0.416438 -0.392213 NaN NaN NaN NaN 4.720 False False False False False 0
2024-12-03 5.210 5.320 5.130 5.14 6170470 -0.001942 5.055000 5.195897 NaN 5.054221 NaN NaN 52.409342 -0.081972 -0.100896 0.018924 5.0550 5.361562 4.748438 0.121290 0.188064 13.619961 27.144374 18.627729 False False False False False False 0.382603 0.356522 4.947485e+06 0.849315 0.884560 NaN NaN NaN NaN 4.720 False False False True False 0
2024-12-02 4.940 5.170 4.930 5.15 6402436 0.061856 5.066000 5.197368 NaN 5.045192 NaN NaN 52.938965 -0.101996 -0.105627 0.003631 5.0660 5.398650 4.733350 0.131327 0.187915 13.236371 23.131555 20.070689 False False False False False False 0.383465 0.359420 4.761559e+06 0.860274 0.996219 NaN NaN NaN NaN 4.720 False False False True False 0
2024-11-29 4.810 4.900 4.760 4.85 3563288 0.004141 5.075000 5.198649 NaN 5.034160 NaN NaN 34.500614 -0.127088 -0.106535 -0.020553 5.0750 5.425514 4.724486 0.138134 0.177754 13.709556 14.689495 22.837322 False False False False False False 0.307898 0.144928 4.562129e+06 0.424658 -0.370426 NaN NaN NaN NaN 4.720 False False False False False -1
2024-11-28 4.940 4.940 4.810 4.83 3317211 -0.008214 5.098000 5.208333 NaN 5.053545 NaN NaN 32.872501 -0.126721 -0.101397 -0.025324 5.0980 5.446804 4.749196 0.136839 0.180659 13.093982 15.560892 22.073455 False False False False False False 0.311436 0.171014 4.503577e+06 0.364384 -0.488877 NaN NaN NaN NaN 4.720 False False False True False -1
2024-11-27 4.790 4.885 4.720 4.87 4813453 0.016701 5.119000 5.219143 NaN 5.077076 NaN NaN 34.463431 -0.122373 -0.095066 -0.027307 5.1190 5.450898 4.787102 0.129673 0.184555 12.770070 14.119068 23.263364 False False False False False False 0.311052 0.165217 4.600022e+06 0.668493 0.231350 NaN NaN NaN NaN 4.720 False False False False False -1
2024-11-26 4.940 4.950 4.760 4.79 5784543 -0.026423 5.139000 5.229412 NaN 5.098874 NaN NaN 27.991279 -0.119115 -0.088239 -0.030877 5.1390 5.456358 4.821642 0.123510 0.186060 11.870731 15.076953 23.196927 False False False False False False 0.309266 0.153623 4.804808e+06 0.810959 0.698792 NaN NaN NaN NaN 4.760 False False False False False -1
2024-11-25 5.000 5.000 4.850 4.92 7252879 -0.006061 5.169500 5.242727 NaN 5.131387 NaN NaN 32.892859 -0.105080 NaN NaN 5.1695 5.463199 4.875801 0.113628 0.185757 11.151907 16.256214 21.306333 False False False False False False 0.303902 0.124638 4.744490e+06 0.917808 1.405586 NaN NaN NaN NaN 4.850 False False False True False 0
2024-11-22 4.990 5.120 4.900 4.95 5945329 -0.002016 5.191000 5.252812 NaN 5.153638 NaN NaN 34.175231 -0.098873 NaN NaN 5.1910 5.471136 4.910864 0.107931 0.188507 10.975549 17.245027 20.574763 False False False False False False 0.306368 0.136232 4.480999e+06 0.824658 0.776187 NaN NaN NaN NaN 4.880 False False False False False 0
2024-11-21 5.010 5.020 4.880 4.96 4104528 0.000000 5.209000 5.262581 NaN 5.175073 NaN NaN 34.592680 -0.092568 NaN NaN 5.2090 5.470526 4.947474 0.100413 0.186084 11.142575 14.697074 22.433126 False False False False False False 0.333999 0.224638 4.362648e+06 0.545205 -0.109896 NaN NaN NaN NaN 4.880 False False False True False 0
2024-11-20 5.040 5.120 4.960 4.96 8835904 -0.008000 5.217500 5.272667 NaN 5.197713 NaN NaN 34.592680 -0.084192 NaN NaN 5.2175 5.456152 4.978848 0.091482 0.189629 10.397009 15.525718 20.476137 False False False False False False 0.333999 0.224638 4.475495e+06 0.961644 2.167587 NaN NaN NaN NaN 4.940 False False False False False 0
2024-11-19 5.100 5.180 4.940 5.00 3963377 -0.027237 5.226000 5.283448 NaN 5.222735 NaN NaN 36.114103 -0.072276 NaN NaN 5.2260 5.437981 5.014019 0.081126 0.191909 10.139051 16.513796 21.779267 False False False False False False 0.343007 0.243478 4.265500e+06 0.512329 -0.177840 NaN NaN NaN NaN 4.940 False False False False False 0
2024-11-18 5.100 5.190 5.095 5.14 2795161 0.009823 5.239000 5.293571 NaN 5.246181 NaN NaN 42.137116 -0.060089 NaN NaN 5.2390 5.424138 5.053862 0.070677 0.188209 9.861251 18.120016 17.615921 False False False False False False 0.337573 0.234783 4.257045e+06 0.241096 -0.740170 NaN NaN NaN NaN 5.050 False False False False False 0
2024-11-15 5.110 5.195 5.085 5.09 3084097 -0.021154 5.250500 5.299259 NaN 5.257358 NaN NaN 38.749437 -0.057914 NaN NaN 5.2505 5.438167 5.062833 0.071485 0.194995 0.000000 18.828581 18.304773 False False False False False False 0.338260 0.237681 4.273983e+06 0.320548 -0.601088 NaN NaN NaN NaN 5.050 False False False False True 0
2024-11-14 5.260 5.300 5.080 5.20 5408830 -0.001919 5.261500 5.307308 NaN 5.274974 NaN NaN 44.013585 -0.049204 NaN NaN 5.2615 5.435543 5.087457 0.066157 0.201148 0.000000 19.649076 19.102442 False False False False False False 0.345161 0.249275 4.290550e+06 0.769863 0.517939 NaN NaN NaN NaN 5.050 False False False False False 0
2024-11-13 5.110 5.300 5.105 5.21 6516225 0.001923 5.275000 5.311600 NaN 5.282866 NaN NaN 44.524199 NaN NaN NaN 5.2750 5.468649 5.081351 0.073421 0.199698 0.000000 21.297745 19.751770 False False False False False False 0.348258 0.255072 4.308149e+06 0.873973 1.050992 NaN NaN NaN NaN 5.050 False False False False True 0
2024-11-12 5.310 5.360 5.180 5.20 5547254 0.000000 5.285000 NaN NaN 5.290537 NaN NaN 43.920071 NaN NaN NaN 5.2850 5.484750 5.085250 0.075591 0.200059 0.000000 22.877646 18.363859 False False False False False False 0.354743 0.286957 4.133948e+06 0.789041 0.584571 NaN NaN NaN NaN 5.050 False False False True False 0
2024-11-11 5.200 5.300 5.165 5.20 2440288 -0.018868 5.301500 NaN NaN 5.300067 NaN NaN 43.920071 NaN NaN NaN 5.3015 5.523696 5.079304 0.083824 0.201602 0.000000 22.167692 19.610797 False False False False False False 0.357858 0.304348 4.001577e+06 0.150685 -0.910990 NaN NaN NaN NaN 5.050 False False False False True 0
2024-11-08 5.350 5.460 5.250 5.30 2767188 0.003788 5.315000 NaN NaN 5.310600 NaN NaN 48.471341 NaN NaN NaN 5.3150 5.543604 5.086396 0.086022 0.206726 0.000000 23.268007 17.458975 False False False False False False 0.354019 0.278261 4.000838e+06 0.227397 -0.753635 NaN NaN NaN NaN 5.050 False False False True False 0
2024-11-07 5.120 5.290 5.060 5.28 3458642 0.043478 5.321500 NaN NaN 5.311716 NaN NaN 47.460225 NaN NaN NaN 5.3215 5.555361 5.087639 0.087893 0.206474 0.000000 18.812832 18.807395 False False False False False False 0.353698 0.275362 3.972958e+06 0.402740 -0.420798 NaN NaN NaN NaN 5.050 False False False True False 0
2024-11-06 5.400 5.420 5.050 5.06 6778591 -0.055970 5.330000 NaN NaN 5.315054 NaN NaN 34.290024 NaN NaN NaN 5.3300 5.569499 5.090501 0.089868 0.204664 0.000000 20.416488 20.410588 False False False False False False NaN NaN 4.025817e+06 0.893151 1.177284 NaN NaN NaN NaN 5.050 False False False False False 0
2024-11-05 5.270 5.400 5.250 5.36 2451947 0.005629 5.344210 NaN NaN NaN NaN NaN 50.235019 NaN NaN NaN NaN NaN NaN NaN 0.191946 0.000000 23.395548 15.501525 False False False False False False NaN NaN 3.880934e+06 0.158904 -0.905378 NaN NaN NaN NaN 5.060 False False False False True 0
2024-11-04 5.320 5.380 5.210 5.33 2413840 0.003766 5.343333 NaN NaN NaN NaN NaN 47.989235 NaN NaN NaN NaN NaN NaN NaN 0.195172 0.000000 23.980384 16.402502 False False False False False False NaN NaN 3.960322e+06 0.145205 -0.923721 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 5.344118 NaN NaN NaN NaN NaN 46.494504 NaN NaN NaN NaN NaN NaN NaN 0.197109 0.000000 22.860030 17.471147 False False False False False False NaN NaN 4.051292e+06 0.139726 -0.934115 NaN NaN NaN NaN 5.060 False True False False False 0
2024-10-31 5.300 5.380 5.250 5.25 5246106 -0.003795 5.346250 NaN NaN NaN NaN NaN 41.838167 NaN NaN NaN NaN NaN NaN NaN 0.200733 0.000000 24.149118 15.072922 False False False False False False NaN NaN 4.154982e+06 0.756164 0.439611 NaN NaN NaN NaN 5.060 False False False False False 0
2024-10-30 5.420 5.740 5.240 5.27 8909186 -0.024074 5.352667 NaN NaN NaN NaN NaN 42.996335 NaN NaN NaN NaN NaN NaN NaN 0.206173 0.000000 0.000000 0.000000 False False False False False False NaN NaN 4.082240e+06 0.967123 2.202862 NaN NaN NaN NaN 5.060 False False False False False 0
2024-10-29 5.360 5.430 5.270 5.40 4578171 0.009346 5.358571 NaN NaN NaN NaN NaN 51.621300 NaN NaN NaN NaN NaN NaN NaN 0.183571 0.000000 0.000000 0.000000 False False False False False False NaN NaN 3.737459e+06 0.635616 0.118095 NaN NaN NaN NaN 5.060 False False True False False 0
2024-10-28 5.280 5.370 5.210 5.35 1983071 0.007533 5.355385 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 3.672788e+06 0.052055 -1.131075 NaN NaN NaN NaN 5.060 False False False False False 0
2024-10-25 5.190 5.375 5.170 5.31 3578313 0.035088 5.355833 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 3.813598e+06 0.427397 -0.363194 NaN NaN NaN NaN 5.060 False False False True False 0
2024-10-24 5.080 5.270 5.060 5.13 6361455 0.000000 5.360000 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 3.834988e+06 0.857534 0.976492 NaN NaN NaN NaN 5.060 False False False False False 0
2024-10-23 5.340 5.355 5.130 5.13 4636014 -0.024715 5.383000 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 3.582341e+06 0.643836 0.145939 NaN NaN NaN NaN 5.130 False False False True False 0
2024-10-22 5.280 5.335 5.160 5.26 3794278 -0.020484 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 0.473973 -0.259237 NaN NaN NaN NaN NaN False False False False True 0
2024-10-21 5.380 5.445 5.300 5.37 3133909 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 0.334247 -0.577111 NaN NaN NaN NaN NaN False False False True False 0
2024-10-18 5.400 5.475 5.285 5.31 3415439 -0.029250 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 0.394521 -0.441594 NaN NaN NaN NaN NaN False False False False True 0
2024-10-17 5.500 5.610 5.430 5.47 5760806 0.011091 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 0.808219 0.687366 NaN NaN NaN NaN NaN False False False True False 0
2024-10-16 5.460 5.470 5.320 5.41 3032207 -0.021700 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 0.304110 -0.626066 NaN NaN NaN NaN NaN False False False False True 0
2024-10-15 5.450 5.610 5.390 5.53 2899841 0.010969 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 0.260274 -0.689781 NaN NaN NaN NaN NaN False False False False False 0
2024-10-14 5.460 5.540 5.370 5.47 2425505 0.007366 NaN NaN NaN NaN NaN NaN NaN NaN NaN NaN NaN NaN NaN NaN 0.000000 0.000000 0.000000 0.000000 False False False False False False NaN NaN NaN 0.147945 -0.918106 NaN NaN NaN NaN NaN False False False False False 0
2024-10-11 5.450 5.480 5.380 5.43 2209587 -0.003670 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 0.084932 -1.022040 NaN NaN NaN NaN NaN False False False False False 0
2024-10-10 5.480 5.515 5.390 5.45 4515824 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 0.624658 0.088084 NaN NaN NaN NaN NaN False False False False False 0
The information presented is for general informational purposes only and does not constitute financial or investment advice. It has been prepared without regard to individual objectives, financial situation, or needs. You should consider whether it is appropriate for your circumstances and seek independent advice where necessary.