iShares Lithium Miners And Producers ETF (ILIT) - Pricing

iShares Lithium Miners And Producers ETF (ILIT) Pricing Signal

As of 2026-06-17

Quant Pricing Summary

ILIT - Consolidated Report

Pricing as of: 2026-06-17

Pricing Context

Headline Snapshot

  • Observations: 251 rows
  • Last close: 19.32
  • Day change: -0.18%
  • 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: 77.10%
  • Downside risk proxy triggered: False

Volume & Liquidity

  • Volume/liquidity state: Volume near normal levels
  • Latest volume: 15759.00
  • Volume percentile: 54.25%
  • Volume z-score: -0.28

Price Position vs 52-Week Range

  • 52-week position state: Mid-range within 52-week band
  • Position within 52-week range: 0.73
  • Drawdown from 52-week high: -18.66%

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

Model Signal (Daily)

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

Latest daily signal value: 0

Company Profile

  • Name: Ishares Lithium Miners And Producers ETF
  • Currency: USD

Description:

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

Analyst Data

Calendar

  • Last dividend date: 2026-06-15

Price Stats

Multi-horizon Returns

HorizonReturn
1W11.06%
1M-2.47%
3M20.70%
6M33.21%
12Mn/a

Drawdown & Volatility

  • Max drawdown 3M: -26.68%
  • Max drawdown 6M: -26.68%
  • Max drawdown 12M: n/a

Actions

  • Last dividend amount: 0.02

iShares Lithium Miners And Producers ETF (ILIT) Pricing Dashboard

Signal chart
Pricing Data Table▸
Open High Low Close Volume Return_D SMA_20D SMA_50D SMA_200D EMA_20D EMA_50D EMA_200D RSI_14D MACD MACD_Signal MACD_Hist BB_Mid_20D BB_Up_20D BB_Dn_20D BB_Width ATR_14D ADX_14D DI+_14D DI-_14D Above_50D Above_200D Breakout_50D Breakout_200D Breakdown_50D Breakdown_200D Realized_Vol_20D Realized_Vol_Pctl Volume_Avg_20D Volume_Pctl Volume_Z_All High_52W Low_52W Pos_in_52W_Range Drawdown_Pct Low_20D Downside_Break_20D Bull_Engulfing_D Hammer_D Gap_Up_D Gap_Down_D Signal
Date
2026-06-17 19.559999 19.860001 19.270000 19.324699 15759 -0.001823 19.492235 20.375054 16.402818 19.488305 19.597974 16.647036 47.436678 -0.386954 -0.439410 0.052457 19.492235 21.550403 17.434067 0.211178 0.740359 17.378557 37.526442 28.321915 False True False False False False 0.528142 0.771014 37592.950000 0.542466 -0.277067 23.799999 7.210 0.730241 -18.660241 17.420000 False False False True False 0
2026-06-16 19.559999 19.590000 19.360001 19.360001 27600 -0.020243 19.488250 20.330960 16.358130 19.505526 19.609128 16.620124 47.693575 -0.427071 -0.452524 0.025453 19.488250 21.548008 17.428492 0.211385 0.751926 17.640110 37.029314 30.031365 False True False False False False 0.538693 0.788406 38630.000000 0.709589 0.180294 23.799999 7.210 0.732369 -18.511655 17.420000 False False False False True 0
2026-06-15 20.530001 20.530001 19.730000 19.760000 16000 0.001216 19.512150 20.283260 16.312655 19.520845 19.619296 16.592588 50.575414 -0.475658 -0.458888 -0.016771 19.512150 21.576489 17.447812 0.211595 0.778997 18.194330 38.491916 27.563955 False True False False False False 0.538136 0.785507 39395.000000 0.549315 -0.267758 23.799999 7.210 0.756480 -16.828013 17.420000 False False False True False 0
2026-06-12 19.490000 19.780001 19.410000 19.736000 40100 0.042027 19.535250 20.235260 16.265675 19.495670 19.613553 16.560755 50.408463 -0.571482 -0.454695 -0.116787 19.535250 21.620400 17.450100 0.213476 0.777381 18.321316 34.117621 29.745956 False True False False False False 0.550857 0.805797 40740.000000 0.802740 0.663108 23.799999 7.210 0.755033 -16.929032 17.420000 False False False True False 0
2026-06-11 18.230000 18.990000 18.170000 18.940001 66800 0.087256 19.595950 20.184940 16.217895 19.470373 19.608555 16.528843 44.650456 -0.683031 -0.425498 -0.257533 19.595950 21.769739 17.422162 0.221861 0.772564 19.204085 29.105214 32.233835 False True False False False False 0.553912 0.820290 43190.000000 0.928767 1.694400 23.799999 7.210 0.707053 -20.279481 17.420000 False False False True False 0
2026-06-10 17.670000 17.920000 17.420000 17.420000 20300 -0.028444 19.756700 20.150760 16.174380 19.526201 19.635843 16.504610 30.300917 -0.734427 -0.361115 -0.373311 19.756700 22.174486 17.338914 0.244756 0.711223 20.288974 22.474729 37.707301 False True False False False False 0.434162 0.495652 40780.000000 0.634247 -0.101670 23.799999 7.210 0.615431 -26.677328 17.420000 False False False False True 0
2026-06-09 18.430000 18.480000 17.549999 17.930000 69200 0.020780 20.008450 20.141760 16.138455 19.747907 19.726286 16.495410 32.963474 -0.634579 -0.267787 -0.366792 20.008450 22.449005 17.567896 0.243952 0.726702 19.902677 23.688021 38.366847 False True False False False False 0.430521 0.484058 40410.000000 0.939726 1.787101 23.799999 7.210 0.646172 -24.530681 17.540001 False False False True False 0
2026-06-08 17.860001 17.930000 17.540001 17.565001 73000 -0.007907 20.253750 20.123940 16.098825 19.939265 19.799604 16.480992 28.806056 -0.549835 -0.176089 -0.373746 20.253750 22.793560 17.713940 0.250799 0.711063 19.614068 20.121309 42.226850 False True False False False False 0.417034 0.426087 49340.000000 0.953425 1.933876 23.799999 7.210 0.624171 -26.067005 17.540001 False False False False False 0
2026-06-05 18.639999 18.639999 17.670000 17.705000 80400 -0.080164 20.516000 20.100540 16.060475 20.189188 19.890812 16.470097 29.456703 -0.396510 -0.082653 -0.313857 20.516000 22.972938 18.059062 0.239514 0.735761 18.395535 20.941737 42.589481 False True False False False False 0.419054 0.443478 47535.000000 0.964384 2.219703 23.799999 7.210 0.632610 -25.477732 17.670000 False False False False True 0
2026-06-04 19.240000 19.309999 19.170000 19.247999 20000 -0.020956 20.771250 20.081940 16.022750 20.450681 19.980029 16.457686 38.313271 -0.209298 -0.004188 -0.205109 20.771250 23.062118 18.480382 0.220581 0.670973 17.189485 24.730270 33.097658 False True False False False False 0.355085 0.246377 46865.000000 0.626027 -0.113257 23.799999 7.210 0.725618 -18.983081 19.000000 False False False False True 0
2026-06-03 20.070000 20.070000 19.584999 19.660000 14700 -0.037690 20.996750 20.024180 15.978585 20.577279 20.009908 16.429643 41.399467 -0.124408 0.047089 -0.171497 20.996750 23.519596 18.473905 0.240308 0.684894 17.398718 26.091270 30.258134 False True False False True False 0.406966 0.391304 47330.000000 0.519178 -0.317971 23.799999 7.020 0.753278 -17.248925 19.000000 False False False False True -1
2026-06-02 20.400000 20.552999 20.160000 20.430000 39300 -0.002198 21.146250 19.952080 15.931925 20.673835 20.024190 16.397177 48.127283 -0.056197 0.089963 -0.146161 21.146250 23.688811 18.603689 0.240474 0.672578 18.168258 28.612813 26.606065 True True False False False False 0.396193 0.342029 48525.000000 0.800000 0.632208 23.799999 7.014 0.799238 -14.007910 19.000000 False False False False False 0
2026-06-01 20.740000 20.740000 20.200001 20.475000 25400 -0.000195 21.242350 19.846480 15.880200 20.699502 20.007626 16.356646 48.555492 -0.046719 0.126503 -0.173222 21.242350 23.814477 18.670223 0.242170 0.694084 19.286265 29.859041 27.321571 True True False False False False 0.401265 0.359420 48595.000000 0.684932 0.095319 23.799999 7.014 0.801918 -13.818500 19.000000 False False False True False 0
2026-05-29 20.459999 20.600000 20.379999 20.479000 17300 -0.008521 21.362250 19.748180 15.829300 20.723134 19.988549 16.315256 48.591174 -0.038522 0.169809 -0.208331 21.362250 24.002775 18.721725 0.247214 0.705937 20.428467 31.615992 26.967844 True True False False False False 0.404541 0.376812 48510.000000 0.571233 -0.217545 23.799999 7.014 0.802157 -13.801664 19.000000 False False False False False 0
2026-05-28 20.290001 20.730000 20.290001 20.655001 11300 0.018240 21.470300 19.659180 15.779380 20.748832 19.968531 16.273409 50.095397 -0.027908 0.221892 -0.249800 21.470300 24.134165 18.806435 0.248144 0.739086 21.389566 32.520898 27.739712 True True False False False False 0.439374 0.518841 49170.000000 0.456164 -0.449296 23.799999 7.014 0.812642 -13.060859 19.000000 False False False False False 0
2026-05-27 20.080000 20.389999 19.971001 20.285000 53900 -0.007146 21.520550 19.580580 15.729255 20.758709 19.940512 16.229373 46.885651 -0.031875 0.284342 -0.316216 21.520550 24.158794 18.882306 0.245184 0.761708 22.424596 30.548788 28.986321 True True False False False False 0.444404 0.542029 49510.000000 0.882192 1.196136 23.799999 7.014 0.790599 -14.618232 19.000000 False False False False True 0
2026-05-26 20.209999 21.330000 20.209999 20.431000 71900 0.012940 21.562200 19.511440 15.675530 20.808573 19.926451 16.188613 48.017250 0.001199 0.363396 -0.362196 21.562200 24.146863 18.977537 0.239740 0.784916 23.947684 31.925949 27.950819 True True False False False False 0.451453 0.562319 47995.000000 0.947945 1.891389 23.799999 7.014 0.799297 -14.003703 19.000000 False False False False False 0
2026-05-22 20.240000 20.430000 20.108000 20.170000 64300 0.001639 21.623650 19.438020 15.619355 20.848317 19.905857 16.145976 45.847687 0.028531 0.453945 -0.425414 21.623650 24.155718 19.091582 0.234194 0.756063 25.279133 26.537118 31.249581 True True False False False False 0.471961 0.620290 45555.000000 0.920548 1.597837 23.799999 7.014 0.783748 -15.102279 19.000000 False False False False False 0
2026-05-21 19.820000 20.270000 19.820000 20.136999 14700 0.000149 21.656850 19.373100 15.563605 20.919719 19.895076 16.105533 45.581022 0.089575 0.560298 -0.470723 21.656850 24.128499 19.185201 0.228256 0.789453 26.596379 25.810713 32.230044 True True False False False False 0.488048 0.681159 43140.000000 0.519178 -0.317971 23.799999 7.014 0.781782 -15.241184 19.000000 False False False False True 0
2026-05-20 19.889999 20.139999 19.730000 20.134001 9900 0.046194 21.656750 19.317260 15.507920 21.002111 19.885201 16.065016 45.558405 0.169547 0.677979 -0.508432 21.656750 24.128645 19.184855 0.228279 0.815565 27.791482 25.680056 33.598001 True True True False False False 0.511526 0.747826 43740.000000 0.406849 -0.503372 23.799999 7.014 0.781604 -15.253804 19.000000 False False False True False 1
2026-05-19 19.379999 19.441000 19.000000 19.245001 36500 -0.029892 21.702900 19.253580 15.451800 21.093491 19.875046 16.024122 38.523765 0.269460 0.805087 -0.535627 21.702900 24.092447 19.313353 0.220205 0.809454 28.901804 21.221560 36.455592 False True False False True False 0.489684 0.692754 44025.000000 0.767123 0.524058 23.799999 7.014 0.728643 -18.995701 19.000000 False False False False True -1
2026-05-18 20.209999 20.368000 19.620001 19.837999 42900 -0.018989 21.770300 19.200640 15.398990 21.288069 19.900763 15.991751 41.875236 0.483581 0.938994 -0.455413 21.770300 23.945130 19.595470 0.199798 0.807258 29.093282 22.916152 33.458714 True True False False False False 0.481314 0.643478 43830.000000 0.832877 0.771259 23.799999 7.014 0.763970 -16.499706 19.620001 False False False False False 0
2026-05-15 20.430000 20.430000 20.030001 20.222000 42900 -0.034749 21.821400 19.126360 15.342710 21.440708 19.903324 15.953095 44.186728 0.689466 1.052847 -0.363381 21.821400 23.855709 19.787091 0.186451 0.811817 29.892702 24.540359 31.945214 True True False False False False 0.477515 0.637681 42555.000000 0.832877 0.771259 23.799999 7.014 0.786846 -14.883405 19.830000 False False False False True 0
2026-05-14 21.549999 21.549999 20.809999 20.950001 89100 -0.054390 21.850650 19.046120 15.285970 21.568993 19.890317 15.910192 48.942685 0.903123 1.143692 -0.240569 21.850650 23.807478 19.893822 0.179109 0.803495 31.183734 26.701794 27.291481 True True False False False False 0.462727 0.585507 44000.000000 0.983562 2.555742 23.799999 7.014 0.830216 -11.819171 19.830000 False False False False True 0
2026-05-13 22.309999 22.309999 21.889999 22.155001 18600 -0.013360 21.832250 18.958420 15.226570 21.634150 19.847065 15.859540 58.644258 1.088568 1.203834 -0.115266 21.832250 23.829118 19.835382 0.182928 0.761841 33.498471 30.328025 20.093034 True True False False False False 0.471085 0.614493 44650.000000 0.591781 -0.167333 23.799999 7.014 0.902002 -6.747196 19.830000 False False False False False 0
2026-05-12 22.400000 22.500000 22.040001 22.455000 12900 -0.016684 21.687900 18.843820 15.162395 21.579323 19.752863 15.796270 61.460697 1.186738 1.232651 -0.045913 21.687900 23.967895 19.407905 0.210255 0.776982 34.513812 32.024465 19.731915 True True False False False False 0.471400 0.617391 44445.000000 0.484932 -0.387496 23.799999 7.014 0.919874 -5.484466 19.049999 False False True False True 0
2026-05-11 22.139999 23.270000 22.139999 22.836000 247800 0.001140 21.542150 18.754900 15.099560 21.487147 19.642572 15.729348 65.150591 1.264231 1.244129 0.020102 21.542150 23.974928 19.109372 0.225862 0.775519 35.341737 34.552940 20.297962 True True False False False False 0.463685 0.591304 44945.000000 1.000000 8.685555 23.799999 7.014 0.942571 -3.880794 19.049999 False False False False True 1
2026-05-08 22.799999 23.615000 22.469999 22.809999 36900 0.000000 21.362850 18.659600 15.034755 21.345162 19.512228 15.657924 65.017500 1.305959 1.239104 0.066856 21.362850 23.913496 18.812204 0.238793 0.748252 36.061209 38.566898 19.263420 True True False False False False 0.485596 0.657971 37205.000000 0.769863 0.539508 23.799999 7.014 0.941022 -3.990235 18.299999 False False False False False 1
2026-05-07 23.549999 23.799000 22.809999 22.809999 67000 -0.039902 21.137350 18.572100 14.968550 21.190969 19.377625 15.586044 65.017500 1.342871 1.222390 0.120482 21.137350 23.922984 18.351716 0.263575 0.717733 36.267494 43.299657 17.983385 True True False False False False 0.486069 0.666667 36590.000000 0.931507 1.702125 23.799999 7.014 0.941022 -3.990235 18.200001 False False False False False 1
2026-05-06 23.500000 23.799999 23.230000 23.757999 29300 0.048918 20.888850 18.491400 14.903150 21.020545 19.237528 15.513441 73.888612 1.370452 1.192269 0.178183 20.888850 23.910058 17.867642 0.289265 0.696866 35.879577 48.026688 15.310491 True True False False False False 0.449114 0.553623 33580.000000 0.726027 0.245957 23.799999 7.014 0.997498 0.000000 17.695000 False False False True False 1
2026-05-05 22.559999 22.850000 22.559999 22.650000 38600 0.013332 20.591450 18.374380 14.831710 20.732391 19.053019 15.430581 69.349977 1.289197 1.147724 0.141473 20.591450 23.595343 17.587557 0.291761 0.662009 34.666159 43.405650 17.356367 True True False False False False 0.441824 0.527536 33110.000000 0.791781 0.605171 22.889999 7.014 0.984883 -0.974947 17.620001 False False False False False 1
2026-05-04 22.700001 22.787001 22.290001 22.351999 40700 -0.022778 20.314950 18.265380 14.764660 20.530538 18.906204 15.358024 67.959088 1.279549 1.112355 0.167193 20.314950 23.521230 17.108670 0.315657 0.674625 34.035018 45.152042 18.341927 True True False False False False 0.442291 0.533333 31470.000000 0.808219 0.686284 22.889999 7.014 0.966112 -2.277794 16.910000 False False False False False 1
2026-05-01 22.809999 22.889999 22.680000 22.872999 23700 0.010292 20.046100 18.154440 14.697350 20.338805 18.765559 15.287733 73.363897 1.278964 1.070557 0.208407 20.046100 23.421340 16.670860 0.336748 0.681674 33.405045 48.122510 15.147681 True True False False False False 0.441662 0.524638 31315.000000 0.663014 0.029656 22.889999 7.014 0.998929 0.000000 16.850000 False False True False False 1
2026-04-30 22.000000 22.680000 22.000000 22.639999 30500 0.045245 19.770450 18.037700 14.625845 20.072048 18.597908 15.211499 72.454146 1.206568 1.018455 0.188113 19.770450 23.076969 16.463931 0.334491 0.714879 31.965627 47.157390 15.555165 True True False False False False 0.441971 0.530435 32175.000000 0.734247 0.292307 22.680000 7.014 0.997447 0.000000 16.719999 False False False True False 1
2026-04-29 21.850000 21.860001 21.530001 21.660000 18100 0.025665 19.499450 17.928020 14.555595 19.801737 18.432925 15.136841 68.214087 1.120338 0.971427 0.148911 19.499450 22.707783 16.291117 0.329069 0.691408 30.548199 43.385889 17.320378 True True False False False False 0.429646 0.481159 31585.000000 0.583562 -0.186645 21.860001 7.014 0.986528 0.000000 16.719999 False False False True False 1
2026-04-28 21.360001 21.410000 20.940001 21.118000 23600 -0.025023 19.278000 17.830560 14.491245 19.606131 18.301208 15.071282 65.485718 1.093762 0.934199 0.159563 19.278000 22.470620 16.085380 0.331219 0.687517 29.595207 41.952892 18.758299 True True False False False False 0.426949 0.466667 31585.000000 0.660274 0.025793 21.660000 7.014 0.962993 -2.502308 16.719999 False False False False True 1
2026-04-27 21.180000 21.660000 20.980000 21.660000 23100 0.039647 19.070600 17.742400 14.428655 19.446986 18.186236 15.010511 71.157285 1.099119 0.894308 0.204810 19.070600 22.296900 15.844300 0.338353 0.685018 28.932930 45.344836 19.825768 True True False False False False 0.410275 0.405797 31600.000000 0.657534 0.006481 21.660000 7.014 1.000000 0.000000 16.719999 False False False True False 1
2026-04-24 20.900000 20.910000 20.620001 20.834000 16000 0.034716 18.839550 17.636400 14.363805 19.214038 18.044450 14.943682 67.128519 1.034783 0.843106 0.191677 18.839550 21.950813 15.728287 0.330291 0.674173 28.146438 41.060938 21.694277 True True False False False False 0.409971 0.402899 34090.000000 0.549315 -0.267758 21.305000 7.014 0.967042 -1.059028 16.719999 False False True True False 1
2026-04-23 20.430000 20.440001 19.830000 20.135000 26700 -0.043786 18.617600 17.560420 14.301260 19.043515 17.930591 14.884482 63.075668 1.021717 0.795186 0.226531 18.617600 21.761246 15.473954 0.337707 0.666417 27.937653 39.309008 23.634971 True True False False False False 0.418549 0.437681 34140.000000 0.695890 0.145531 21.305000 7.014 0.918130 -4.378587 16.370001 False False False False True 1
2026-04-22 20.870001 21.070000 20.799999 21.056999 15600 0.022532 18.449600 17.487720 14.242685 18.928622 17.840615 14.831713 74.295087 1.061350 0.738554 0.322796 18.449600 21.610003 15.289197 0.342599 0.623296 28.171198 45.261502 15.242875 True True False False False False 0.373554 0.260870 34045.000000 0.538356 -0.283208 21.305000 7.014 0.982646 0.000000 16.370001 False False False True False 1
2026-04-21 21.000000 21.049999 20.559999 20.593000 32600 -0.012800 18.214750 17.399580 14.177750 18.704582 17.709334 14.769148 71.964774 1.002622 0.657854 0.344768 18.214750 21.261242 15.168259 0.334508 0.634549 26.521754 47.636253 16.124281 True True False False False False 0.372614 0.257971 33960.000000 0.745205 0.373420 21.305000 7.014 0.950178 -1.279963 15.961000 False False False False False 1
2026-04-20 20.559999 21.000000 20.559999 20.860001 17400 0.002547 17.987850 17.319120 14.116485 18.505802 17.591633 14.710617 75.628240 0.960324 0.571663 0.388661 17.987850 20.967257 15.008443 0.331269 0.645668 24.760167 49.821446 17.065571 True True False False False False 0.393748 0.327536 33325.000000 0.575342 -0.213683 21.305000 7.014 0.968862 0.000000 15.500000 False False False False True 1
2026-04-17 21.030001 21.305000 20.760000 20.806999 71800 0.010932 17.702350 17.213120 14.053160 18.257991 17.458231 14.648814 75.397382 0.865182 0.474497 0.390685 17.702350 20.619824 14.784876 0.329614 0.661489 22.897722 52.370644 15.612995 True True False False False False 0.418492 0.434783 33395.000000 0.945205 1.887526 21.305000 7.014 0.965153 0.000000 15.090000 False False False True False 1
2026-04-16 19.830000 20.660000 19.830000 20.582001 102100 0.068196 17.440000 17.126580 13.988275 17.989675 17.321546 14.586922 74.443108 0.736558 0.376826 0.359732 17.440000 20.128216 14.751784 0.308282 0.656757 20.499980 49.250877 16.935131 True True False False False False 0.445609 0.547826 31320.000000 0.994521 3.057869 20.660000 7.014 0.994284 0.000000 15.080000 False False False True False 1
2026-04-15 19.090000 19.299999 19.049999 19.268000 14500 -0.013920 17.212350 17.057940 13.924665 17.716798 17.188466 14.526670 67.635543 0.584583 0.286893 0.297690 17.212350 19.545365 14.879335 0.271086 0.600200 18.321082 40.607246 19.956392 True True False False False False 0.435974 0.501449 27035.000000 0.515068 -0.325696 19.969999 7.014 0.945817 -1.894092 15.080000 False False False False True 1
2026-04-14 19.340000 19.549999 19.340000 19.540001 22900 0.015065 17.085200 17.003780 13.867675 17.553514 17.103588 14.479019 71.285391 0.515894 0.212471 0.303423 17.085200 19.225446 14.944954 0.250538 0.608677 17.107491 43.121856 17.527237 True True False False False False 0.431967 0.492754 26780.000000 0.654795 -0.001244 19.969999 7.014 0.966811 -0.509157 15.080000 False False False False False 1
2026-04-13 18.299999 19.389999 18.299999 19.250000 93000 0.051913 16.949600 16.943480 13.809800 17.344410 17.004142 14.428155 69.664733 0.393023 0.136615 0.256408 16.949600 18.770349 15.128851 0.214843 0.632422 15.177208 42.749240 18.166800 True True False False False False 0.431334 0.489855 27075.000000 0.986301 2.706380 19.969999 6.960 0.944658 -1.985740 15.080000 False False False False False 1
2026-04-10 18.200001 18.600000 18.200001 18.299999 24600 0.025785 16.825100 16.919680 13.752050 17.143821 16.912474 14.379694 63.377206 0.260005 0.072513 0.187492 16.825100 18.308996 15.341204 0.176391 0.597223 13.240484 38.575665 20.717298 True True False False False False 0.402793 0.368116 22930.000000 0.673973 0.064418 19.969999 6.510 0.875929 -6.822812 15.080000 False False False True False 1
2026-04-09 17.980000 17.980000 17.695000 17.840000 6800 0.001684 16.756300 16.930380 13.699350 17.022118 16.855841 14.340294 59.613491 0.183172 0.025640 0.157532 16.756300 18.079139 15.433461 0.157892 0.584702 11.942147 34.275963 22.788722 True True False False False False 0.406267 0.385507 22720.000000 0.332877 -0.623110 19.969999 6.460 0.842339 -9.164966 15.080000 False False False False False 1
2026-04-08 17.860001 17.900000 17.620001 17.809999 19900 0.040304 16.731550 16.957780 13.647200 16.936026 16.815671 14.305121 59.360560 0.129277 -0.013743 0.143020 16.731550 17.989280 15.473820 0.150342 0.607756 11.312296 34.499819 23.610760 True True False False False False 0.413063 0.411594 22810.000000 0.620548 -0.117120 19.969999 6.460 0.840118 -9.317719 15.080000 False False True True False 1
2026-04-07 17.080000 17.135000 16.910000 17.120001 5800 0.008542 16.688550 16.983180 13.595000 16.844028 16.775086 14.269896 53.085704 0.061661 -0.049498 0.111159 16.688550 17.851057 15.526043 0.139318 0.594506 10.741048 28.083363 25.993650 True True True False False False 0.396163 0.339130 23635.000000 0.297260 -0.661735 19.969999 6.460 0.789045 -12.830950 15.080000 False False True False False 1
2026-04-06 17.330000 17.330000 16.850000 16.975000 37600 -0.022177 16.662450 17.033580 13.547200 16.814979 16.761008 14.241252 51.628287 0.044716 -0.077288 0.122004 16.662450 17.808359 15.516541 0.137544 0.622930 11.270027 28.863641 26.715868 False True False False True False 0.407018 0.394203 24590.000000 0.782192 0.566546 19.969999 6.460 0.778312 -13.569242 15.080000 False False False False False -1
2026-04-02 16.719999 17.469999 16.719999 17.360001 40900 0.008130 16.619900 17.076280 13.500125 16.798134 16.752274 14.213777 55.910615 0.037202 -0.107789 0.144991 16.619900 17.779345 15.460455 0.139525 0.631617 11.839696 30.656411 28.375235 True True False False False False 0.398005 0.344928 25495.000000 0.815068 0.694009 19.969999 6.460 0.806810 -11.608955 15.080000 False True False False True 1
2026-04-01 17.280001 17.549999 17.190001 17.219999 18700 -0.000638 16.562400 17.099280 13.451575 16.738990 16.727468 14.182157 54.640188 -0.012131 -0.144037 0.131906 16.562400 17.682731 15.442069 0.135286 0.622510 12.453186 33.497550 25.197198 True True False False False False 0.406942 0.388406 24790.000000 0.595890 -0.163470 19.969999 6.460 0.796447 -12.321793 15.080000 False False False False False 0
2026-03-31 16.900000 17.260000 16.900000 17.231001 18100 0.015380 16.529650 17.115280 13.404225 16.688358 16.707365 14.151625 54.755316 -0.060665 -0.177014 0.116348 16.529650 17.608708 15.450592 0.130560 0.642704 12.323312 31.469959 26.282871 True True True False False False 0.407352 0.397101 24885.000000 0.583562 -0.186645 19.969999 6.460 0.797261 -12.265777 15.080000 False False False False False 1
2026-03-30 17.540001 17.705000 16.940001 16.969999 23900 -0.004050 16.489350 17.130260 13.357470 16.631237 16.685992 14.120677 52.552995 -0.122851 -0.206101 0.083249 16.489350 17.519729 15.458971 0.124975 0.664450 12.580372 32.781536 26.915177 False True False False False False 0.510687 0.744928 26230.000000 0.665753 0.037381 19.969999 6.460 0.777942 -13.594705 15.080000 False False False True False 0
2026-03-27 16.910000 17.299999 16.910000 17.039000 72900 0.039280 16.541300 17.163860 13.312270 16.595578 16.674400 14.092041 53.188551 -0.173861 -0.226913 0.053052 16.541300 17.752312 15.330288 0.146423 0.656716 12.792174 30.975085 29.326957 False True False False False False 0.510667 0.742029 26835.000000 0.950685 1.930014 19.969999 6.460 0.783050 -13.243380 15.080000 False False False True False 0
2026-03-26 16.750000 16.805000 16.370001 16.395000 17000 -0.022653 16.592900 17.197880 13.266225 16.548902 16.659519 14.062423 47.707756 -0.243465 -0.240176 -0.003290 16.592900 17.961970 15.223830 0.165019 0.637617 13.565948 28.385215 32.528887 False True False False False False 0.490379 0.698551 25080.000000 0.561644 -0.229133 19.969999 6.460 0.735381 -16.522398 15.080000 False False False False False 0
2026-03-25 16.799999 16.940001 16.719999 16.775000 24800 0.025367 16.694900 17.238160 13.222950 16.565103 16.670315 14.038980 50.978055 -0.263193 -0.239353 -0.023840 16.694900 18.277168 15.112632 0.189551 0.653203 14.086214 29.839299 30.073553 False True False False False False 0.488609 0.686957 24940.000000 0.676712 0.072143 19.969999 6.460 0.763509 -14.587576 15.080000 False False False True False 0
2026-03-24 15.980000 16.389999 15.961000 16.360001 13900 0.018997 16.794900 17.267660 13.177025 16.543008 16.666042 14.011482 47.315709 -0.323236 -0.233394 -0.089842 16.794900 18.619085 14.970715 0.217231 0.658834 15.139693 25.438361 32.110096 False True False False False False 0.512728 0.750725 26255.000000 0.505479 -0.348871 19.969999 6.460 0.732791 -16.700605 15.080000 False False False False False 0
2026-03-23 15.500000 16.230000 15.500000 16.055000 19900 0.059736 16.872250 17.289060 13.133225 16.562272 16.678534 13.987879 44.485327 -0.352916 -0.210933 -0.141983 16.872250 18.746615 14.997885 0.222183 0.676513 15.412496 24.859948 33.676407 False True False False False False 0.530604 0.776812 28425.000000 0.620548 -0.117120 19.969999 6.460 0.710215 -18.253560 15.080000 False False False True False 0
2026-03-20 15.670000 15.670000 15.090000 15.150000 18800 -0.026350 16.929500 17.312240 13.089950 16.615669 16.703984 13.967104 34.840207 -0.354610 -0.175437 -0.179173 16.929500 18.770163 15.088837 0.217450 0.645476 15.439495 21.385922 38.010779 False True False False False False 0.489988 0.695652 29310.000000 0.601370 -0.159608 19.969999 6.460 0.643227 -22.861507 15.080000 False False False False False 0
2026-03-19 15.400000 15.590000 15.080000 15.560000 30300 -0.029259 17.012250 17.362640 13.050065 16.769950 16.767412 13.955215 37.587427 -0.259470 -0.130644 -0.128826 17.012250 18.664650 15.359850 0.194260 0.650513 14.474108 21.906676 40.617747 False True False False False False 0.484834 0.655072 29730.000000 0.730137 0.284582 19.969999 6.460 0.673575 -20.773926 15.080000 False False False False True 0
2026-03-18 16.160000 16.340000 16.000000 16.028999 16400 -0.041614 17.086050 17.407240 13.007465 16.897313 16.816694 13.939087 41.023376 -0.176007 -0.098437 -0.077570 17.086050 18.598315 15.573785 0.177018 0.627552 13.285499 24.454969 34.065572 False True False False False False 0.476289 0.634783 29050.000000 0.556164 -0.252308 19.969999 6.460 0.708290 -18.385948 15.970000 False False False False True 0
2026-03-17 16.510000 16.790001 16.400000 16.725000 9400 -0.006121 17.142400 17.422560 12.963220 16.988715 16.848845 13.918083 46.935740 -0.114671 -0.079045 -0.035627 17.142400 18.574794 15.710006 0.167117 0.620056 13.044183 26.654505 32.167182 False True False False False False 0.461813 0.582609 29190.000000 0.391781 -0.522684 19.969999 6.460 0.759808 -14.842154 15.970000 False False False False True 0
2026-03-16 16.870001 16.969999 16.600000 16.827999 28800 0.004057 17.145500 17.409780 12.916245 17.016474 16.853900 13.889873 47.884067 -0.105582 -0.070138 -0.035444 17.145500 18.574531 15.716468 0.166695 0.634830 13.326670 28.036840 31.411977 False True False False False False 0.461441 0.579710 30465.000000 0.717808 0.226644 19.969999 6.460 0.767432 -14.317721 15.970000 False False False False False 0
2026-03-13 17.270000 17.400000 16.731001 16.760000 10100 -0.009690 17.139600 17.385720 12.868555 17.036314 16.854957 13.860344 47.230450 -0.102932 -0.061277 -0.041655 17.139600 18.574787 15.704413 0.167470 0.655201 13.915077 29.254740 31.238495 False True False False False False 0.466857 0.602899 30340.000000 0.413699 -0.495646 19.969999 6.460 0.762398 -14.663947 15.970000 False False False True False 0
2026-03-12 17.120001 17.120001 16.790001 16.924000 20400 -0.024272 17.119600 17.364520 12.821605 17.065399 16.858833 13.831201 48.595359 -0.091129 -0.050864 -0.040265 17.119600 18.586194 15.653006 0.171335 0.654140 14.733214 28.263597 33.696040 False True False False True False 0.487069 0.675362 31730.000000 0.638356 -0.097807 19.969999 6.460 0.774537 -13.828919 15.970000 False False False False True -1
2026-03-11 17.190001 17.430000 17.090000 17.344999 8600 0.023304 17.125150 17.342180 12.774135 17.080283 16.856173 13.800118 52.190599 -0.091437 -0.040797 -0.050639 17.125150 18.589580 15.660720 0.171027 0.661766 15.192098 30.086953 32.382692 True True True False False False 0.490729 0.701449 33145.000000 0.373973 -0.553584 19.969999 6.460 0.805699 -11.685337 15.970000 False False False True False 1
2026-03-10 16.879999 17.290001 16.879999 16.950001 36400 0.021207 17.082900 17.325680 12.724560 17.052419 16.836221 13.764491 48.896692 -0.133365 -0.028138 -0.105227 17.082900 18.568131 15.597669 0.173885 0.675748 16.078031 30.137243 34.152091 False True False False False False 0.486591 0.669565 34570.000000 0.764384 0.520195 19.969999 6.460 0.776462 -13.696531 15.970000 False False False True False 0
2026-03-09 16.120001 16.610001 15.970000 16.598000 24900 0.029397 17.067900 17.311660 12.676660 17.063199 16.831577 13.732476 45.807075 -0.144722 -0.001831 -0.142892 17.067900 18.564215 15.571585 0.175337 0.674498 16.834421 24.760591 36.847349 False True False False False False 0.481451 0.646377 35230.000000 0.679452 0.076006 19.969999 6.460 0.750407 -15.488798 15.970000 False False False False False 0
2026-03-06 16.070000 16.420000 16.000000 16.124001 55700 -0.005305 17.066500 17.299600 12.631545 17.112168 16.841111 13.703677 41.375221 -0.121273 0.033892 -0.155166 17.066500 18.564622 15.568378 0.175563 0.677151 16.620235 24.402386 39.526254 False True False False False False 0.522210 0.768116 37370.000000 0.894521 1.265661 19.969999 6.460 0.715322 -17.902235 15.980000 False False False False False 0
2026-03-05 16.490000 16.490000 15.980000 16.209999 26800 -0.021431 17.038300 17.290120 12.589425 17.216186 16.870380 13.679352 41.953234 -0.041319 0.072684 -0.114002 17.038300 18.624943 15.451657 0.186244 0.696932 16.078914 25.533608 41.358573 False True False False False False 0.559441 0.837681 39410.000000 0.701370 0.149394 19.969999 6.460 0.721688 -17.464361 15.520000 False False False False False 0
2026-03-04 16.490000 16.620001 16.450001 16.565001 20600 0.008524 17.051800 17.266220 12.547675 17.322100 16.897335 13.653918 44.326894 0.052578 0.101184 -0.048606 17.051800 18.614436 15.489164 0.183281 0.705542 15.495951 27.162162 38.872181 False True False False False False 0.571082 0.860870 40795.000000 0.641096 -0.090082 19.969999 6.460 0.747965 -15.656817 15.520000 False False False False False 0
2026-03-03 16.340000 16.615000 16.000000 16.424999 45000 -0.087956 17.081050 17.231320 12.504750 17.401795 16.910899 13.624661 43.148994 0.135513 0.113336 0.022177 17.081050 18.627964 15.534136 0.181126 0.744815 15.323853 27.657542 39.655043 False True False False True False 0.584368 0.886957 42095.000000 0.843836 0.852372 19.969999 6.460 0.737602 -16.369655 15.520000 False False False False True -1
2026-03-02 17.590000 18.070000 17.590000 18.009001 36000 -0.003431 17.087800 17.198620 12.463000 17.504615 16.930732 13.596517 55.481456 0.253652 0.107791 0.145861 17.087800 18.624347 15.551252 0.179841 0.647570 15.131568 34.257844 30.231287 True True False False False False 0.488187 0.684058 42490.000000 0.761644 0.504745 19.969999 6.460 0.854848 -8.304474 15.520000 False False False False True 1
2026-02-27 18.330000 18.330000 17.990999 18.070999 37800 -0.019745 17.013600 17.125100 12.413305 17.451522 16.886721 13.552170 56.063830 0.239472 0.071326 0.168146 17.013600 18.507783 15.519417 0.175646 0.660383 15.815245 36.177242 27.254146 True True False False False False 0.578650 0.872464 45615.000000 0.786301 0.574271 19.969999 6.460 0.859437 -7.988800 15.520000 False False False False False 1
2026-02-26 18.510000 18.510000 18.020000 18.434999 14200 -0.018109 17.013050 17.060140 12.363000 17.386314 16.838383 13.506755 59.466861 0.211576 0.029290 0.182286 17.013050 18.505683 15.520417 0.175469 0.677028 15.949700 38.002267 28.299522 True True False False False False 0.592745 0.889855 47975.000000 0.509589 -0.337283 19.969999 6.460 0.886380 -6.135438 15.520000 False False True False True 1
2026-02-25 19.010000 19.010000 18.700001 18.775000 51100 0.048473 17.033050 16.992140 12.309325 17.275926 16.773215 13.457225 62.771614 0.135831 -0.016282 0.152113 17.033050 18.609712 15.456387 0.185130 0.671030 16.050892 41.291320 22.953673 True True False False False False 0.593297 0.892754 49870.000000 0.868493 1.087985 19.969999 6.460 0.911547 -4.404276 15.520000 False False False True False 1
2026-02-24 17.280001 17.969999 17.280001 17.907000 57300 0.041105 17.054800 16.932780 12.254000 17.118129 16.691510 13.403780 57.122963 0.002560 -0.054310 0.056870 17.054800 18.735548 15.374051 0.197100 0.637801 15.089936 34.241169 26.007181 True True False False False False 0.566946 0.849275 49445.000000 0.901370 1.327461 19.969999 6.460 0.847298 -8.823828 15.520000 False False False False False 1
2026-02-23 16.920000 17.204000 16.920000 17.200001 37600 0.023505 17.113450 16.890020 12.202365 17.035089 16.641898 13.358521 51.564588 -0.079202 -0.068528 -0.010674 17.113450 18.980585 15.246314 0.218207 0.627632 15.199413 28.084425 28.461520 True True True False False False 0.550369 0.802899 52330.000000 0.782192 0.566546 19.969999 6.460 0.794967 -12.423619 15.520000 False False False False False 1
2026-02-20 16.650000 16.865000 16.549999 16.805000 27200 -0.013559 17.235450 16.858720 12.154865 17.017730 16.619118 13.319914 48.072246 -0.110422 -0.065859 -0.044563 17.235450 19.403825 15.067074 0.251618 0.645219 16.317300 25.378800 29.815401 False True False False True False 0.553412 0.817391 53630.000000 0.706849 0.164844 19.969999 6.460 0.765729 -14.434823 15.520000 False False False False True -1
2026-02-19 16.850000 17.049999 16.750000 17.035999 16700 -0.006995 17.350700 16.831920 12.108990 17.040123 16.611531 13.284888 50.031192 -0.108446 -0.054719 -0.053728 17.350700 19.656009 15.045390 0.265731 0.657467 16.954156 26.821879 29.170761 True True False False False False 0.567948 0.857971 55050.000000 0.558904 -0.240720 19.969999 6.460 0.782828 -13.258657 15.520000 False False False False True 0
2026-02-18 17.070000 17.350000 17.069000 17.156000 19200 0.021981 17.424400 16.787340 12.062310 17.040557 16.594206 13.247188 51.034376 -0.127867 -0.041287 -0.086581 17.424400 19.778484 15.070315 0.270206 0.676811 17.935631 28.059549 26.891212 True True False False False False 0.577526 0.869565 56685.000000 0.608219 -0.144157 19.969999 6.460 0.791710 -12.647654 15.520000 False False False True False 0
2026-02-17 16.719999 16.860001 16.427999 16.787001 34900 0.004608 17.467600 16.736520 12.014095 17.028405 16.571276 13.207903 48.060709 -0.163013 -0.019641 -0.143372 17.467600 19.832085 15.103115 0.270728 0.685565 19.151745 24.334105 28.589950 True True False False False False 0.571295 0.863768 59545.000000 0.753425 0.462258 19.969999 6.460 0.764397 -14.526471 15.520000 False False False False False 0
2026-02-13 16.379999 16.850000 16.340000 16.709999 26300 0.021394 17.527250 16.697620 11.967960 17.053816 16.562471 13.171933 47.442227 -0.167931 0.016202 -0.184132 17.527250 19.880210 15.174289 0.268492 0.705070 20.006385 25.371900 29.937431 True True True False False False 0.581813 0.881159 62035.000000 0.693151 0.130081 19.969999 6.460 0.758697 -14.918536 15.520000 False False False False False 1
2026-02-12 17.160000 17.280001 16.254999 16.360001 37900 -0.039624 17.624250 16.663760 11.922810 17.090007 16.556449 13.136374 44.660947 -0.163924 0.062235 -0.226159 17.624250 19.994339 15.254161 0.268958 0.720076 20.910373 26.754198 31.568466 False True False False True False 0.573961 0.866667 63365.000000 0.789041 0.578133 19.969999 6.460 0.732791 -16.700605 15.520000 False False False False False -1
2026-02-11 16.740000 17.094999 16.650000 17.035000 48700 0.032424 17.743250 16.640960 11.878660 17.166850 16.564467 13.103976 49.336447 -0.120790 0.118774 -0.239565 17.743250 20.086323 15.400177 0.264109 0.696620 21.883899 29.782348 30.779788 True True True False False False 0.566124 0.846377 64050.000000 0.857534 0.995285 19.969999 6.460 0.782754 -13.263746 15.520000 False False False True False 1
2026-02-10 16.690001 16.690001 16.434999 16.500000 37100 -0.009009 17.811950 16.611740 11.831835 17.180729 16.545262 13.064468 45.107008 -0.132706 0.178666 -0.311371 17.811950 20.148493 15.475406 0.262357 0.704437 23.440586 27.294883 32.779634 False True False False True False 0.553104 0.811594 64425.000000 0.773973 0.547233 19.969999 6.460 0.743153 -15.987777 15.520000 False False False False False -1
2026-02-09 16.459999 16.665001 16.370001 16.650000 49600 0.004828 17.899450 16.582900 11.788285 17.252385 16.547109 13.029940 46.109142 -0.091511 0.256508 -0.348020 17.899450 20.162842 15.636057 0.252901 0.739009 24.541407 27.759150 33.649702 True True False False False False 0.580553 0.878261 66450.000000 0.865753 1.030048 19.969999 6.460 0.754256 -15.224032 15.520000 False False False False False 0
2026-02-06 16.440001 16.590000 16.344999 16.570000 67700 0.064910 17.938450 16.542200 11.742435 17.315794 16.542910 12.993558 45.509604 -0.052874 0.343513 -0.396387 17.938450 20.140429 15.736471 0.245504 0.773163 25.691334 27.827687 34.637320 True True True False False False 0.582243 0.884058 65755.000000 0.935616 1.729163 19.969999 6.460 0.748335 -15.631363 15.520000 False False False True False 1
2026-02-05 15.820000 16.070000 15.520000 15.560000 96500 -0.055825 17.970650 16.494900 11.696285 17.394299 16.541804 12.957614 37.337021 0.005357 0.442610 -0.437253 17.970650 20.109575 15.831725 0.238046 0.753407 26.829012 25.444916 38.279896 False True False False True False 0.535097 0.779710 63710.000000 0.989041 2.841568 19.969999 6.460 0.673575 -20.773926 15.520000 False False False False True -1
2026-02-04 17.040001 17.040001 16.260000 16.480000 54500 -0.039067 18.076150 16.472340 11.654720 17.587383 16.581878 12.931459 42.761728 0.182438 0.551923 -0.369485 18.076150 19.916343 16.235957 0.203605 0.737515 27.343455 27.992671 34.394570 True True False False False False 0.503230 0.736232 62150.000000 0.887671 1.219311 19.969999 6.460 0.741673 -16.089613 16.240000 False False False False False 0
2026-02-03 17.080000 17.340000 16.889999 17.150000 46600 0.035628 18.141650 16.443260 11.608720 17.703949 16.586036 12.895795 47.420906 0.312132 0.644295 -0.332163 18.141650 19.837523 16.445777 0.186959 0.725785 28.657447 30.633149 30.961814 True True False False False False 0.529466 0.773913 61505.000000 0.846575 0.914172 19.969999 6.460 0.791266 -12.678207 16.240000 False False False True False 0
2026-02-02 16.730000 16.920000 16.559999 16.559999 52900 0.002118 18.123900 16.413080 11.558920 17.762260 16.563017 12.853039 42.278268 0.404910 0.727335 -0.322426 18.123900 19.867673 16.380127 0.192428 0.721615 30.820821 28.703063 33.536193 True True False False False False 0.537057 0.782609 61045.000000 0.878082 1.157511 19.969999 6.460 0.747594 -15.682281 16.240000 False False False True False 0
2026-01-30 17.059999 17.139999 16.240000 16.525000 98500 -0.084994 18.100200 16.384900 11.513020 17.888814 16.563140 12.815783 41.965597 0.577512 0.807942 -0.230430 18.100200 19.938663 16.261737 0.203143 0.746739 32.594314 29.870984 34.900774 True True False False False False 0.545405 0.797101 59180.000000 0.991781 2.918818 19.969999 6.460 0.745004 -15.860488 15.896000 False False False False True 0
2026-01-29 18.370001 18.385000 17.549000 18.059999 85000 -0.041147 18.055200 16.362920 11.467695 18.032373 16.564697 12.778505 53.843479 0.792978 0.865549 -0.072571 18.055200 20.080273 16.030127 0.224320 0.664181 34.504230 36.167369 27.096988 True True False False False False 0.442494 0.536232 54815.000000 0.975342 2.397378 19.969999 6.460 0.858623 -8.044806 15.570000 False False False False True 0
2026-01-28 19.240000 19.240000 18.299999 18.834999 52100 -0.019521 17.937200 16.300920 11.414095 18.029465 16.503664 12.725425 62.081355 0.900166 0.883692 0.016474 17.937200 20.207577 15.666823 0.253147 0.616348 36.055535 41.972179 22.073201 True True False False False False 0.409731 0.400000 51420.000000 0.873973 1.126610 19.969999 6.460 0.915988 -4.098780 15.570000 False False False False False 1
2026-01-27 19.070000 19.270000 18.700001 19.209999 42600 0.006813 17.785800 16.221220 11.355470 17.944672 16.408508 12.664022 66.664027 0.944975 0.879574 0.065401 17.785800 20.196042 15.375558 0.271030 0.591452 36.439028 47.103471 19.569411 True True False False False False 0.437763 0.510145 50375.000000 0.824658 0.759671 19.969999 6.460 0.943745 -2.189411 15.570000 False False True False False 1
2026-01-26 19.969999 19.969999 19.010000 19.080000 115000 -0.028513 17.651300 16.120420 11.295755 17.811479 16.294161 12.598233 65.852618 0.950240 0.863224 0.087016 17.651300 20.028628 15.273972 0.269366 0.593102 36.065320 50.585678 16.995541 True True False False False False 0.438770 0.515942 49665.000000 0.997260 3.556133 19.969999 6.460 0.934123 -2.851321 15.570000 False False False True False 1
2026-01-23 19.250000 19.650000 19.155001 19.639999 63600 0.027734 17.509750 16.016320 11.232655 17.677951 16.180453 12.533090 72.955722 0.956374 0.841470 0.114905 17.509750 19.866993 15.152507 0.269249 0.564879 35.016240 52.841059 19.217350 True True False False False False 0.418050 0.428986 44820.000000 0.915068 1.570800 19.650000 6.460 0.999242 0.000000 15.570000 False False False False False 1
2026-01-22 18.620001 19.200001 18.500000 19.110001 55600 0.032415 17.327500 15.900920 11.168455 17.471420 16.039247 12.461663 70.123643 0.893276 0.812743 0.080532 17.327500 19.557979 15.097022 0.257450 0.566793 34.120432 50.606386 20.625725 True True False False False False 0.415579 0.420290 43100.000000 0.890411 1.261799 19.200001 6.460 0.992936 0.000000 15.570000 False False False False False 1
2026-01-21 18.680000 18.690001 18.209999 18.510000 49400 0.027192 17.154500 15.782920 11.108455 17.298937 15.913910 12.394846 66.427913 0.853709 0.792610 0.061099 17.154500 19.341429 14.967571 0.254969 0.556547 33.507489 48.453617 22.621276 True True False False False False 0.423506 0.455072 41915.000000 0.863014 1.022323 18.940001 6.460 0.965545 -1.227319 15.410000 False False False True False 1
2026-01-20 17.750000 18.045000 17.629999 18.020000 76400 0.002225 16.979750 15.667680 11.054155 17.171457 15.807948 12.333387 62.952634 0.851881 0.777336 0.074546 16.979750 19.261969 14.697531 0.268817 0.547819 33.289200 43.955206 24.749470 True True False False False False 0.419456 0.449275 40355.000000 0.956164 2.065202 18.940001 6.460 0.926282 -3.842045 14.998000 False False False False True 1
2026-01-16 18.170000 18.170000 17.709999 17.980000 84700 -0.035925 16.819750 15.565440 11.004105 17.082137 15.717660 12.276235 62.659626 0.887048 0.758699 0.128349 16.819750 19.232757 14.406743 0.286925 0.558036 33.699597 46.469717 25.062527 True True False False False False 0.419503 0.452174 37155.000000 0.972603 2.385791 18.940001 6.460 0.923077 -4.055498 14.620000 False False False False True 1
2026-01-15 18.850000 18.940001 18.580000 18.650000 52900 -0.004803 16.660250 15.459640 10.954655 16.987625 15.625319 12.218911 71.448549 0.923104 0.726612 0.196492 16.660250 19.165362 14.155138 0.300729 0.528654 33.989825 52.825704 15.831354 True True False False False False 0.390221 0.301449 33785.000000 0.878082 1.157511 18.940001 6.460 0.976763 -0.480257 14.620000 False False False False False 1
2026-01-14 18.500000 18.889999 18.150000 18.740000 51600 0.017980 16.444400 15.352540 10.902205 16.812638 15.501863 12.154277 72.720852 0.887479 0.677489 0.209990 16.444400 18.970389 13.918412 0.307216 0.541628 32.459596 54.816451 16.640780 True True False False False False 0.418205 0.431884 31690.000000 0.871233 1.107298 18.889999 6.460 0.987932 0.000000 14.216000 False False False False False 1
2026-01-13 18.530001 18.530001 18.260000 18.409000 56200 0.008712 16.248550 15.254960 10.850530 16.609758 15.369694 12.088089 70.954509 0.819936 0.624992 0.194945 16.248550 18.635812 13.861288 0.293843 0.526368 30.846911 55.483474 18.440364 True True False False False False 0.427190 0.469565 30125.000000 0.898630 1.284974 18.530001 6.460 0.989975 0.000000 14.216000 False False False True False 1
2026-01-12 18.000000 18.309999 17.820000 18.250000 77600 0.047045 16.079850 15.166280 10.801685 16.420364 15.245641 12.024562 70.090661 0.755503 0.576255 0.179247 16.079850 18.303859 13.855842 0.276621 0.545320 29.365147 54.571558 19.168704 True True False False False False 0.474110 0.626087 29010.000000 0.958904 2.111552 18.309999 6.460 0.994937 0.000000 14.216000 False False False True False 1
2026-01-09 17.299999 17.510000 17.209999 17.430000 35700 0.012548 15.957700 15.069420 10.753935 16.227770 15.123014 11.961995 65.123310 0.678462 0.531443 0.147019 15.957700 17.947552 13.967848 0.249391 0.519575 27.930912 49.837364 21.666076 True True False False False False 0.452021 0.568116 28055.000000 0.758904 0.493158 17.878000 6.460 0.960764 -2.023612 14.216000 False False False False False 1
2026-01-08 17.230000 17.309999 17.090000 17.214001 26800 -0.025806 15.874650 14.983420 10.710535 16.101220 15.028851 11.907040 63.646521 0.653753 0.494689 0.159064 15.874650 17.746951 14.002349 0.235886 0.536465 27.048789 49.113422 22.598081 True True False False False False 0.451441 0.559420 27220.000000 0.701370 0.149394 17.878000 6.460 0.941846 -3.237775 14.216000 False False False False True 1
2026-01-07 17.570000 17.730000 17.400000 17.670000 65300 -0.006745 15.795700 14.905540 10.668615 15.984085 14.939661 11.853704 69.407789 0.634698 0.454923 0.179775 15.795700 17.565811 14.025589 0.224126 0.533117 26.285233 53.223619 20.016302 True True False False False False 0.437299 0.507246 26885.000000 0.923288 1.636463 17.878000 6.460 0.981783 -0.674541 14.216000 False False False False True 1
2026-01-06 17.340000 17.878000 17.340000 17.790001 41600 0.059244 15.685450 14.827440 10.624215 15.806620 14.828219 11.795248 70.977795 0.554716 0.409979 0.144737 15.685450 17.235916 14.134984 0.197695 0.544125 24.819446 56.158078 21.119891 True True False False False False 0.452521 0.571014 25565.000000 0.819178 0.721046 17.878000 6.460 0.992293 0.000000 14.216000 False False False True False 1
2026-01-05 16.480000 16.840000 16.405001 16.795000 37400 0.044076 15.536300 14.731960 10.580065 15.597844 14.707330 11.735000 64.857366 0.432343 0.373795 0.058548 15.536300 16.794660 14.277940 0.161990 0.502674 23.240907 49.580816 24.620075 True True False False False False 0.415415 0.417391 24940.000000 0.778082 0.558821 16.840000 6.460 0.995665 0.000000 14.216000 False False False True False 1
2026-01-02 15.980000 16.110001 15.896000 16.086000 15600 0.029504 15.427300 14.647520 10.542040 15.471827 14.622119 11.684145 59.158461 0.371172 0.359158 0.012014 15.427300 16.605790 14.248810 0.152780 0.483341 22.441022 43.912569 27.574437 True True False False False False 0.399713 0.353623 23620.000000 0.538356 -0.283208 16.610001 6.460 0.948374 -2.627119 14.216000 False False False True False 1
2025-12-31 15.680000 15.700000 15.570000 15.625000 11200 -0.004777 15.365100 14.581340 10.507615 15.407177 14.562369 11.639906 54.725641 0.359885 0.356155 0.003730 15.365100 16.529188 14.201012 0.151524 0.483213 22.409202 40.776119 29.703394 True True False False False False 0.392376 0.310145 23490.000000 0.452055 -0.453159 16.610001 6.460 0.902956 -5.417678 14.216000 False False False False False 0
2025-12-30 15.920000 15.920000 15.610000 15.700000 17100 -0.006769 15.334700 14.531420 10.475590 15.384249 14.518996 11.599854 55.637910 0.387182 0.355222 0.031960 15.334700 16.501803 14.167597 0.152217 0.510383 22.924482 41.575051 29.682512 True True False False False False 0.395425 0.333333 23485.000000 0.564384 -0.225270 16.610001 6.460 0.910345 -4.963684 14.216000 False False False False False 1
2025-12-29 15.890000 15.890000 15.710000 15.807000 31200 -0.043160 15.310700 14.473340 10.441790 15.351012 14.470792 11.558647 56.894349 0.408755 0.347232 0.061523 15.310700 16.466455 14.154946 0.150973 0.525797 23.404095 43.460580 29.565701 True True False False False False 0.403588 0.371014 26730.000000 0.736986 0.319345 16.610001 6.460 0.920887 -4.315982 14.216000 False False False False True 1
2025-12-26 16.610001 16.610001 16.420000 16.520000 28400 0.016678 15.299050 14.416400 10.405950 15.303013 14.416253 11.515950 66.135480 0.419450 0.331851 0.087598 15.299050 16.439150 14.158950 0.149042 0.503936 23.740777 48.834143 22.383499 True True False False False False 0.385162 0.292754 27375.000000 0.715068 0.211194 16.610001 6.460 0.991133 0.000000 14.216000 False False False True False 1
2025-12-24 16.100000 16.249001 16.070000 16.249001 18100 0.015880 15.225950 14.365000 10.366900 15.174909 14.330385 11.465658 64.076112 0.354403 0.309952 0.044451 15.225950 16.221907 14.229993 0.130824 0.514931 22.710023 46.074866 23.590599 True True False False False False 0.393202 0.318841 26855.000000 0.583562 -0.186645 16.249001 6.460 1.000000 0.000000 14.216000 False False False False False 1
2025-12-23 16.000000 16.049999 15.920000 15.995000 29200 0.022045 15.144250 14.325620 10.329205 15.061846 14.252075 11.417584 62.068546 0.293818 0.298839 -0.005021 15.144250 16.055599 14.232901 0.120356 0.535002 21.974284 44.896282 24.452138 True True False False False False 0.399977 0.356522 26250.000000 0.723288 0.242094 16.120001 6.460 0.987060 0.000000 14.216000 False False False True False 0
2025-12-22 15.410000 15.720000 15.410000 15.650000 31900 0.042291 15.054750 14.284960 10.292880 14.963620 14.180935 11.371580 59.192284 0.238077 0.300094 -0.062018 15.054750 15.965903 14.143597 0.121045 0.545387 21.396896 42.774796 25.831659 True True False False False False 0.402548 0.365217 26460.000000 0.739726 0.346382 16.120001 6.460 0.951346 -0.993234 13.880000 False False False True False 0
2025-12-19 14.998000 15.265000 14.998000 15.015000 18200 0.013158 14.993850 14.216760 10.259030 14.891369 14.120973 11.328581 53.116246 0.198595 0.315599 -0.117004 14.993850 15.900527 14.087173 0.120940 0.533109 21.143109 40.560822 28.459396 True True False False False False 0.404987 0.382609 26140.000000 0.589041 -0.182783 16.120001 6.460 0.885611 -5.010437 13.880000 False False False True False 0
2025-12-18 14.680000 14.910000 14.620000 14.820000 12400 0.002028 14.994400 14.185260 10.228555 14.878355 14.084482 11.291531 51.037407 0.209968 0.344850 -0.134881 14.994400 15.901141 14.087659 0.120944 0.539887 21.420797 38.074480 30.263827 True True False False False False 0.424218 0.460870 28015.000000 0.471233 -0.406809 16.120001 6.460 0.865424 -6.244072 13.880000 False False False False False 0
2025-12-17 14.930000 15.177000 14.790000 14.790000 17300 0.031884 15.035450 14.158160 10.198905 14.884498 14.054461 11.256069 50.725289 0.241285 0.378570 -0.137285 15.035450 15.980423 14.090477 0.125699 0.559109 22.189367 39.593601 29.132425 True True False False False False 0.440786 0.521739 28610.000000 0.571233 -0.217545 16.120001 6.460 0.862319 -6.433860 13.880000 False False False True False 0
2025-12-16 14.370000 14.410000 14.216000 14.333000 11000 -0.033057 15.053500 14.128160 10.168255 14.894445 14.024439 11.220553 45.841767 0.280802 0.412891 -0.132089 15.053500 15.992804 14.114196 0.124795 0.537194 22.725352 33.395722 32.653250 True True False False False False 0.427673 0.472464 29885.000000 0.441096 -0.460884 16.120001 6.460 0.815010 -9.324982 13.880000 False False False False True 0
2025-12-15 15.020000 15.020000 14.790000 14.823000 20300 -0.014100 15.108150 14.108240 10.140290 14.953545 14.011845 11.189272 50.860382 0.373686 0.445913 -0.072228 15.108150 15.999370 14.216930 0.117979 0.531824 24.386985 36.327751 27.217751 True True False False False False 0.429082 0.478261 32295.000000 0.634247 -0.101670 16.120001 6.460 0.865735 -6.225091 13.880000 False False False False False 0
2025-12-12 15.580000 15.590000 15.000000 15.035000 33900 -0.048839 15.115000 14.075160 10.109975 14.967286 13.978736 11.152752 53.200249 0.436913 0.463970 -0.027057 15.115000 15.999428 14.230572 0.117026 0.553888 25.160123 37.563810 25.227392 True True False False False False 0.426681 0.463768 32215.000000 0.750685 0.423632 16.120001 6.460 0.887681 -4.883914 13.880000 False False False False True 0
2025-12-11 15.570000 15.830000 15.260000 15.807000 58500 0.002410 15.105750 14.027960 10.080000 14.960159 13.935623 11.113734 63.000917 0.489674 0.470735 0.018939 15.105750 15.997173 14.214327 0.118024 0.534418 25.584230 41.927152 24.415363 True True False False False False 0.415594 0.423188 32935.000000 0.904110 1.373812 16.120001 6.460 0.967598 0.000000 13.880000 False True False False True 1
2025-12-10 15.780000 15.820000 15.570000 15.769000 19000 0.008571 15.023900 13.962820 10.046315 14.871018 13.859241 11.066566 62.686730 0.471289 0.466000 0.005289 15.023900 15.942928 14.104872 0.122342 0.531680 25.521784 45.384761 21.943780 True True False False False False 0.418749 0.440580 30705.000000 0.605479 -0.151883 16.120001 6.460 0.963665 0.000000 13.880000 False False False False False 1
2025-12-09 15.250000 15.680000 15.250000 15.635000 20100 0.010993 14.929200 13.889840 10.012020 14.776493 13.781291 11.019305 61.619540 0.444838 0.464678 -0.019839 14.929200 15.909863 13.948537 0.131375 0.553348 24.806859 45.015853 22.706403 True True False False False False 0.419266 0.446377 29885.000000 0.630137 -0.109395 16.120001 6.460 0.949793 -0.038358 13.850000 False True False False True 0
2025-12-08 15.470000 15.540000 15.150000 15.465000 38900 0.044438 14.840950 13.816940 9.979095 14.686124 13.705630 10.972916 60.281300 0.418250 0.469637 -0.051387 14.840950 15.868227 13.813673 0.138438 0.562836 24.181035 45.747969 24.040820 True True False False False False 0.445552 0.544928 29490.000000 0.795890 0.616758 16.120001 6.460 0.932195 -1.125245 13.650000 False False False True False 0
2025-12-05 14.630000 15.009000 14.630000 14.807000 29100 0.013137 14.728200 13.743540 9.947120 14.604137 13.633819 10.927770 54.590663 0.395539 0.482484 -0.086945 14.728200 15.935908 13.520492 0.163999 0.549747 23.648495 43.010099 26.506558 True True False False False False 0.438014 0.513043 28265.000000 0.720548 0.238232 16.120001 6.460 0.864079 -5.332138 12.890000 False False False False False 0
2025-12-04 14.540000 14.615000 14.410000 14.615000 11000 -0.015294 14.625250 13.688400 9.918885 14.582783 13.585934 10.888782 52.756669 0.427795 0.504221 -0.076425 14.625250 16.108207 13.142293 0.202794 0.561728 23.641424 39.935241 27.936704 True True False False False False 0.443041 0.539130 27345.000000 0.441096 -0.460884 16.120001 6.460 0.844203 -6.559683 12.720000 False False False False True 0
2025-12-03 14.760000 14.842000 14.690000 14.842000 13000 -0.011653 14.539900 13.629340 9.890560 14.579392 13.543931 10.851333 55.204414 0.482292 0.523327 -0.041035 14.539900 16.201162 12.878638 0.228511 0.571707 24.100134 42.256500 25.793147 True True False False False False 0.437010 0.504348 27120.000000 0.487671 -0.383634 16.120001 6.460 0.867702 -5.108368 12.720000 False False False False True 0
2025-12-02 15.030000 15.035000 14.870000 15.017000 11100 -0.013338 14.432300 13.547800 9.861450 14.551749 13.490949 10.811226 57.100943 0.521723 0.533586 -0.011863 14.432300 16.270683 12.593917 0.254760 0.590530 24.092979 44.056435 24.547115 True True False False False False 0.470814 0.611594 27570.000000 0.447945 -0.457021 16.120001 6.460 0.885818 -3.989512 12.690000 False False True False True 0
2025-12-01 15.950000 15.950000 15.000000 15.220000 82000 -0.022730 14.346200 13.466760 9.831765 14.502775 13.428661 10.768957 59.295151 0.546643 0.536551 0.010092 14.346200 16.227773 12.464627 0.262310 0.609032 23.758764 46.004009 23.990303 True True False False False False 0.494464 0.715942 28630.000000 0.967123 2.281503 16.120001 6.460 0.906832 -2.691641 12.690000 False False False True False 1
2025-11-28 15.340000 15.603000 15.340000 15.574000 44100 0.034268 14.278250 13.382120 9.801715 14.427277 13.355545 10.724223 63.229538 0.549830 0.534028 0.015801 14.278250 16.126553 12.429947 0.258898 0.582804 23.167076 47.192400 26.998410 True True False False False False 0.486611 0.672464 26305.000000 0.838356 0.817609 16.120001 6.460 0.943478 -0.428358 12.690000 False False False True False 1
2025-11-26 14.760000 15.080000 14.760000 15.058000 18000 0.030311 14.198300 13.287440 9.768445 14.306570 13.264996 10.675481 59.601375 0.509857 0.530078 -0.020221 14.198300 15.951370 12.445230 0.246941 0.585712 22.855390 43.701566 28.930855 True True False False False False 0.493319 0.707246 25440.000000 0.578082 -0.190508 16.120001 6.460 0.890062 -3.727384 12.690000 False False False False False 0
2025-11-25 14.310000 14.650000 14.310000 14.615000 6000 0.028863 14.115750 13.202580 9.736855 14.227472 13.191812 10.631436 56.152297 0.503958 0.535133 -0.031175 14.115750 15.854546 12.376954 0.246363 0.594998 23.049170 40.769583 30.670080 True True False False False False 0.488678 0.689855 25505.000000 0.310959 -0.654010 16.120001 6.460 0.844203 -6.559683 12.690000 False False False False False 0
2025-11-24 14.040000 14.260000 13.880000 14.205000 33400 -0.015729 14.041500 13.124340 9.708630 14.186679 13.133723 10.591400 52.680346 0.534205 0.542927 -0.008722 14.041500 15.815154 12.267846 0.252630 0.606536 23.734713 38.124361 32.400991 True True False False False False 0.485854 0.663768 25830.000000 0.747945 0.404320 16.120001 6.460 0.801760 -9.180998 12.690000 False False False False True 0
2025-11-21 14.050000 14.455000 14.050000 14.432000 25500 -0.039531 13.997250 13.054240 9.682405 14.184751 13.089997 10.555082 54.915887 0.606786 0.545108 0.061678 13.997250 15.796356 12.198144 0.257066 0.610731 24.936204 40.774987 32.512502 True True False False False False 0.497469 0.721739 26205.000000 0.687671 0.099181 16.120001 6.460 0.825259 -7.729683 12.690000 False False False False True 0
2025-11-20 15.790000 15.880000 14.980000 15.026000 55700 -0.039320 13.963900 12.969600 9.655745 14.158725 13.035221 10.516118 61.229372 0.667487 0.529688 0.137799 13.963900 15.754241 12.173559 0.256424 0.582633 25.987137 46.029165 24.423535 True True False False False False 0.506534 0.739130 26050.000000 0.894521 1.265661 16.120001 6.460 0.886749 -3.931972 12.690000 False False False False False 1
2025-11-19 15.410000 15.740000 15.290000 15.641000 24300 0.032341 13.863400 12.874280 9.625815 14.067433 12.953965 10.470793 68.837940 0.674775 0.495238 0.179537 13.863400 15.629473 12.097327 0.254782 0.558221 25.627158 51.737727 23.180733 True True False False False False 0.484505 0.649275 23955.000000 0.668493 0.052831 16.120001 6.460 0.950414 0.000000 12.690000 False False False True False 1
2025-11-18 15.110000 15.259000 14.930000 15.151000 42800 -0.017827 13.710000 12.762600 9.592810 13.901794 12.844290 10.418831 65.683019 0.611644 0.450354 0.161289 13.710000 15.361042 12.058958 0.240852 0.555853 24.666368 49.298442 25.070199 True True False False False False 0.487069 0.678261 24255.000000 0.827397 0.767396 16.120001 6.460 0.899689 -1.782702 12.290000 False False False False True 1
2025-11-17 15.370000 16.120001 15.351000 15.426000 59200 0.031150 13.591300 12.670160 9.561030 13.770298 12.750139 10.371271 69.341556 0.572059 0.410032 0.162028 13.591300 15.149627 12.032973 0.229312 0.560457 24.057737 52.654494 20.998638 True True False False False False 0.494248 0.713043 24260.000000 0.906849 1.400849 16.120001 6.460 0.928157 0.000000 12.290000 False False False True False 1
2025-11-14 14.400000 15.000000 14.400000 14.960000 18700 0.007407 13.476450 12.578840 9.529035 13.596014 12.640920 10.320470 66.396396 0.485215 0.369525 0.115690 13.476450 14.797488 12.155412 0.196051 0.514338 22.602205 45.038909 24.641622 True True False False False False 0.491609 0.704348 24495.000000 0.595890 -0.163470 15.120000 6.460 0.981524 0.000000 12.290000 False True False False True 1
2025-11-13 14.940000 15.120000 14.740000 14.850000 48300 0.047989 13.368250 12.492040 9.500335 13.452437 12.546264 10.273842 65.673613 0.414759 0.340603 0.074157 13.368250 14.530459 12.206041 0.173876 0.507749 22.089100 49.132901 21.730578 True True False False False False 0.496950 0.718841 26610.000000 0.854795 0.979835 15.120000 6.460 0.968822 0.000000 12.290000 False False False True False 1
2025-11-12 14.050000 14.189000 14.050000 14.170000 13900 0.021261 13.273750 12.396940 9.472085 13.305325 12.452234 10.227850 60.838399 0.329999 0.322063 0.007936 13.273750 14.227283 12.320217 0.143672 0.473730 20.813709 41.594728 25.082708 True True False False False False 0.542605 0.791304 27580.000000 0.505479 -0.348871 14.650000 6.460 0.941392 -0.770306 12.290000 False False False True False 1
2025-11-11 13.890000 13.910000 13.850000 13.875000 2600 0.000360 13.262750 12.314340 9.446735 13.214306 12.382121 10.188231 58.482555 0.286251 0.320079 -0.033829 13.262750 14.179021 12.346479 0.138172 0.486016 20.509838 39.246077 26.329259 True True False False False False 0.543824 0.794203 31000.000000 0.132877 -0.785335 14.650000 6.460 0.905372 -2.836133 12.290000 False False False False False 0
2025-11-10 13.700000 13.870000 13.650000 13.870000 12200 0.049962 13.283000 12.236720 9.423360 13.144760 12.321187 10.151178 58.443209 0.256285 0.328537 -0.072252 13.283000 14.267835 12.298164 0.148285 0.518787 20.572312 39.002127 26.563495 True True False False False False 0.549947 0.800000 34820.000000 0.465753 -0.414534 14.650000 6.460 0.904762 -2.871147 12.290000 False False False True False 0
2025-11-07 12.910000 13.220000 12.890000 13.210000 14400 0.036241 13.287600 12.167060 9.400260 13.068418 12.257970 10.113802 52.981642 0.214819 0.346600 -0.131781 13.287600 14.284149 12.291051 0.149997 0.507925 20.695469 33.056579 29.218629 True True False False False False 0.717336 0.959420 37530.000000 0.512329 -0.329558 14.650000 6.460 0.824176 -7.492995 12.290000 False False False True False 0
2025-11-06 12.920000 12.950000 12.720000 12.748000 10700 -0.012395 13.239100 12.108160 9.380460 13.053515 12.219111 10.082685 48.589897 0.225968 0.379545 -0.153577 13.239100 14.335453 12.142747 0.165624 0.510688 21.813360 31.339840 31.295947 True True False False False False 0.777013 1.000000 41225.000000 0.424658 -0.472471 14.650000 6.460 0.767766 -10.728289 12.200000 False False False False False 0
2025-11-05 12.850000 12.948000 12.810000 12.908000 6500 0.017179 13.273700 12.060480 9.363470 13.085675 12.197524 10.055898 50.094610 0.283952 0.417939 -0.133987 13.273700 14.349357 12.198043 0.162073 0.532279 23.485920 32.381535 31.035534 True True False False False False 0.776001 0.997101 43140.000000 0.324658 -0.634697 14.650000 6.460 0.787302 -9.607842 12.200000 False False False True False 0
2025-11-04 12.820000 12.930000 12.690000 12.690000 22000 -0.045506 13.301550 12.005920 9.346630 13.104377 12.168525 10.027233 48.059602 0.337540 0.451436 -0.113896 13.301550 14.366683 12.236417 0.160152 0.553378 25.129264 33.292651 32.148584 True True False False False False 0.774944 0.994203 45045.000000 0.649315 -0.036007 14.650000 6.460 0.760684 -11.134455 12.200000 False False False False True 0
2025-11-03 13.750000 13.750000 13.250000 13.295000 32300 -0.040834 13.331550 11.956860 9.330930 13.147996 12.147241 10.000472 53.702857 0.423224 0.479910 -0.056686 13.331550 14.359234 12.303865 0.154173 0.549407 26.927804 36.112766 27.031157 True True False False False False 0.758090 0.988406 45975.000000 0.742466 0.361832 14.650000 6.460 0.834554 -6.897757 12.200000 False False False False False 0
2025-10-31 13.970000 13.970000 13.740000 13.861000 35500 -0.008157 13.333650 11.895660 9.311555 13.132522 12.100393 9.967361 59.803133 0.464831 0.494081 -0.029250 13.333650 14.361199 12.306101 0.154129 0.544669 27.892836 39.228972 22.443480 True True False False False False 0.743398 0.971014 48720.000000 0.756164 0.485433 14.650000 6.460 0.903663 -2.934171 12.200000 False False False False False 0
2025-10-30 13.800000 14.017000 13.619000 13.975000 26800 0.042366 13.299050 11.818520 9.289650 13.055840 12.028532 9.928229 61.101229 0.453548 0.501394 -0.047846 13.299050 14.299485 12.298615 0.150452 0.568489 27.944811 40.476384 23.157144 True True False False False False 0.751813 0.979710 49650.000000 0.701370 0.149394 14.650000 6.460 0.917583 -2.135850 12.200000 False False False True False 0
2025-10-29 13.380000 13.570000 13.350000 13.407000 19300 0.021097 13.234050 11.736920 9.266075 12.959086 11.949084 9.887558 56.758731 0.420941 0.513355 -0.092414 13.234050 14.219177 12.248922 0.148878 0.565296 28.000783 37.753587 25.079331 True True False False False False 0.740331 0.965217 49535.000000 0.610959 -0.140295 14.650000 6.460 0.848230 -6.113447 12.200000 False False False True False 0
2025-10-28 13.200000 13.225000 13.110000 13.130000 12500 -0.014264 13.191200 11.671980 9.244740 12.911937 11.889577 9.852187 54.456352 0.431034 0.536458 -0.105425 13.191200 14.216253 12.166147 0.155415 0.574934 28.603047 35.360222 26.555740 True True False False False False 0.746074 0.973913 52150.000000 0.475342 -0.402946 14.650000 6.460 0.814408 -8.053219 12.200000 False False False False False 0
2025-10-27 13.790000 13.790000 13.230000 13.320000 40900 -0.032328 13.140700 11.617680 9.224015 12.888983 11.838948 9.819244 56.367964 0.465849 0.562815 -0.096965 13.140700 14.267322 12.014078 0.171471 0.603006 29.709431 36.307481 25.736348 True True False False False False 0.742917 0.968116 52285.000000 0.815068 0.694009 14.650000 6.460 0.837607 -6.722689 11.974000 False False False False False 0
2025-10-24 13.560000 13.870000 13.560000 13.765000 22400 0.057545 13.074200 11.557840 9.203615 12.843613 11.778497 9.784060 61.027007 0.484165 0.587056 -0.102891 13.074200 14.303013 11.845387 0.187975 0.606314 30.684143 38.887027 23.378125 True True False False False False 0.729987 0.962319 51300.000000 0.652055 -0.020557 14.650000 6.460 0.891941 -3.606438 11.880000 False False False True False 0
2025-10-23 12.960000 13.089000 12.960000 13.016000 13800 0.035234 12.975700 11.484240 9.181090 12.746625 11.697415 9.744051 55.245549 0.455192 0.612779 -0.157587 12.975700 14.280691 11.670709 0.201144 0.587262 31.128474 33.007000 25.993250 True True False False False False 0.714376 0.956522 51465.000000 0.501370 -0.352733 14.650000 6.460 0.800488 -8.851540 11.710000 False False False True False 0
2025-10-22 12.700000 12.700000 12.290000 12.573000 30300 -0.015966 12.927400 11.429820 9.162460 12.718270 11.643595 9.711167 51.275879 0.487852 0.652175 -0.164324 12.927400 14.292951 11.561849 0.211265 0.592743 32.608537 30.169038 27.733854 True True False False False False 0.713355 0.953623 52865.000000 0.730137 0.284582 14.650000 6.460 0.746398 -11.953780 11.655000 False False True False False 0
2025-10-21 13.040000 13.040000 12.740000 12.777000 42900 -0.026811 12.881850 11.388260 9.144545 12.733561 11.605660 9.682405 53.297346 0.567547 0.693256 -0.125709 12.881850 14.348669 11.415031 0.227734 0.600877 34.793376 32.049920 23.702112 True True False False False False 0.758310 0.991304 54385.000000 0.832877 0.771259 14.650000 6.460 0.771307 -10.525205 11.400000 False False False False False 0
2025-10-20 12.840000 13.230000 12.810000 13.129000 63900 0.026024 12.781250 11.345320 9.124860 12.728989 11.557850 9.651304 56.890883 0.640241 0.724683 -0.084442 12.781250 14.514769 11.047731 0.271260 0.617176 36.318012 33.603824 23.978814 True True False False False False 0.753673 0.985507 52605.000000 0.917808 1.582387 14.650000 6.460 0.814286 -8.060224 10.750000 False False False False False 0
2025-10-17 12.830000 12.930000 12.570000 12.796000 61000 -0.012654 12.673050 11.273540 9.104739 12.686883 11.493722 NaN 54.176821 0.687873 0.745794 -0.057921 12.673050 14.568789 10.777311 0.299176 0.631266 37.825926 31.725321 25.246937 True True False False False False 0.752488 0.982609 49700.000000 0.912329 1.470374 14.650000 6.460 0.773626 -10.392158 10.750000 False False False False True 0
2025-10-16 13.860000 13.860000 12.860000 12.960000 67700 -0.070968 12.582650 11.201540 9.086096 12.675397 11.440568 NaN 55.782903 0.772568 0.760274 0.012294 12.582650 14.613904 10.551396 0.322866 0.649825 39.860912 33.189961 22.979619 True True False False False False 0.748556 0.976812 46915.000000 0.935616 1.729163 14.650000 6.460 0.793651 -9.243696 10.750000 False False False False False 1
2025-10-15 14.650000 14.650000 13.730000 13.950000 82300 -0.023109 12.476650 11.122740 9.066431 12.645438 11.378550 NaN 66.899823 0.852735 0.757201 0.095534 12.476650 14.635338 10.317962 0.346037 0.615965 41.528850 37.707830 15.242897 True True False False False False 0.689192 0.950725 43765.000000 0.969863 2.293090 14.650000 6.460 0.914530 -2.310924 10.750000 False False False True False 1
2025-10-14 13.780000 14.540000 13.360000 14.280000 79000 0.022776 12.319900 11.023740 9.041515 12.508116 11.273593 NaN 71.297806 0.841853 0.733317 0.108535 12.319900 14.483165 10.156634 0.351182 0.592578 41.459831 40.783209 17.063295 True True False False False False 0.676252 0.944928 39835.000000 0.961644 2.165627 14.540000 6.460 0.967822 0.000000 10.710000 False False False False True 1
2025-10-13 13.380000 14.110000 13.310000 13.962000 66400 0.140686 12.141050 10.916340 9.014651 12.321602 11.150882 NaN 69.503893 0.782118 0.706183 0.075935 12.141050 14.216199 10.065901 0.341840 0.547392 41.494824 41.503291 19.892753 True True False False False False 0.677638 0.947826 36015.000000 0.926027 1.678950 14.110000 6.460 0.980654 0.000000 10.647000 False False False True False 1
2025-10-10 13.220000 13.285000 12.200000 12.240000 88300 -0.089286 11.977950 10.810760 8.989149 12.148928 11.036143 NaN 55.527297 0.726878 0.687200 0.039678 11.977950 13.965911 9.989989 0.331937 0.445653 41.979150 40.659441 26.313661 True True False False False False 0.517465 0.759420 33145.000000 0.980822 2.524841 13.830000 6.460 0.784260 -9.097663 10.260000 False False False False True 1
2025-10-09 13.700000 13.790000 13.300000 13.440000 49000 -0.001857 11.875950 10.737600 8.972306 12.139342 10.987006 NaN 78.937387 0.821128 0.677280 0.143848 11.875950 14.004062 9.747838 0.358390 0.384549 43.560606 50.744715 10.836779 True True False False False False 0.378134 0.275362 28880.000000 0.860274 1.006872 13.830000 6.460 0.947083 -0.185671 10.180000 False False False True False 1
2025-10-08 13.620000 13.830000 13.381000 13.465000 44600 0.013168 11.716950 10.646280 8.949036 12.002431 10.886884 NaN 79.586500 0.807301 0.641318 0.165983 11.716950 13.828998 9.604902 0.360512 0.376438 41.926416 55.825728 10.266673 True True False False False False 0.374257 0.266667 26715.000000 0.841096 0.836922 13.830000 6.460 0.950475 0.000000 10.180000 False False False True False 1
2025-10-07 13.450000 13.570000 13.122000 13.290000 40600 -0.003524 11.546550 10.558380 8.925393 11.848476 10.781654 NaN 78.433804 0.775364 0.599823 0.175541 11.546550 13.616466 9.476634 0.358534 0.363856 39.849036 56.702209 11.438736 True True False False False False 0.427739 0.475362 25475.000000 0.805479 0.682421 13.810000 6.460 0.929252 -0.352403 9.979000 False False False False False 1
2025-10-06 13.400000 13.810000 13.200000 13.337000 87200 0.012757 11.408500 10.478980 8.902421 11.696737 10.679273 NaN 79.554103 0.741142 0.555937 0.185204 11.408500 13.359776 9.457224 0.342074 0.357383 37.804635 62.169854 10.862872 True True False False False False 0.449721 0.556522 25485.000000 0.978082 2.482354 13.810000 6.460 0.935646 0.000000 9.979000 False False False True False 1
2025-10-03 12.690000 13.350000 12.690000 13.169000 54100 0.038974 11.284650 10.410000 8.878958 11.524077 10.570794 NaN 78.536547 0.681895 0.509636 0.172259 11.284650 13.034642 9.534658 0.310154 0.335567 35.308680 60.760280 12.459049 True True False False False False 0.451568 0.565217 21765.000000 0.884932 1.203861 13.350000 6.460 0.973730 0.000000 9.979000 False False False False False 1
2025-10-02 12.710000 12.790000 12.618000 12.675000 24500 0.009960 11.157200 10.344120 8.856138 11.350928 10.464745 NaN 75.161235 0.613462 0.466572 0.146891 11.157200 12.698529 9.615871 0.276293 0.309456 32.950281 57.034927 14.549529 True True False False False False 0.463749 0.594203 19600.000000 0.671233 0.060556 12.790000 6.460 0.981833 0.000000 9.979000 False False False True False 1
2025-10-01 12.330000 12.570000 12.300000 12.550000 71600 0.035479 11.028200 10.282000 8.835717 11.211552 10.374531 NaN 74.208232 0.567492 0.429849 0.137644 11.028200 12.468353 9.588047 0.261176 0.314799 30.919531 55.003923 15.402792 True True False False False False 0.464240 0.597101 18650.000000 0.942466 1.879801 12.570000 6.460 0.996727 0.000000 9.970000 False False False True False 1
2025-09-30 12.060000 12.120000 11.974000 12.120000 15200 0.010842 10.902700 10.225600 8.815747 11.070662 10.285736 NaN 70.605761 0.513291 0.395438 0.117853 10.902700 12.222993 9.582407 0.242196 0.304399 28.971322 49.887102 17.154352 True True False False False False 0.456488 0.576812 15455.000000 0.531507 -0.298658 12.180000 6.460 0.989510 0.000000 9.960000 False False False False False 1
2025-09-29 12.180000 12.180000 11.880000 11.990000 21200 0.016532 10.796400 10.172600 8.797886 10.960206 10.210868 NaN 69.406140 0.480425 0.365975 0.114451 10.796400 12.048102 9.544698 0.231874 0.316584 27.444144 51.656840 17.762901 True True False False False False 0.485623 0.660870 15285.000000 0.643836 -0.066907 12.180000 6.460 0.966783 -0.497929 9.850000 False False False True False 1
2025-09-26 11.860000 11.980000 11.710000 11.795000 25700 -0.021162 10.716250 10.117600 8.780538 10.851806 10.138250 NaN 67.562236 0.444726 0.337362 0.107364 10.716250 11.851876 9.580624 0.211945 0.311321 25.799490 51.629122 19.452654 True True False False False False 0.484819 0.652174 14650.000000 0.690411 0.106906 12.070000 6.460 0.950980 -2.116183 9.850000 False False False False True 1
2025-09-25 11.710000 12.070000 11.655000 12.050000 41800 0.033270 10.639750 10.059500 8.764066 10.752523 10.070628 NaN 72.897267 0.412546 0.310521 0.102024 10.639750 11.676197 9.603303 0.194825 0.309115 24.302003 55.997405 21.098522 True True False False False False 0.477805 0.640580 13650.000000 0.821918 0.728771 12.070000 6.460 0.996435 0.000000 9.850000 False False False False False 1
2025-09-24 11.400000 11.770000 11.400000 11.662000 60700 0.083326 10.555450 9.989940 8.746011 10.615946 9.989837 NaN 69.493741 0.339508 0.285015 0.054493 10.555450 11.369848 9.741053 0.154308 0.300970 22.689323 54.269400 23.336387 True True False False False False 0.470520 0.608696 11665.000000 0.909589 1.458787 11.770000 6.460 0.979661 0.000000 9.850000 False False False True False 1
2025-09-23 10.820000 10.910000 10.750000 10.765000 7300 -0.018240 10.481350 9.928500 8.729901 10.505835 9.921586 NaN 58.234509 0.280853 0.271392 0.009461 10.481350 11.132950 9.829750 0.124335 0.246813 21.368567 44.464643 30.645883 True True False False False False 0.381522 0.286957 8800.000000 0.345205 -0.603797 11.000000 6.460 0.948238 -2.029483 9.850000 False False False False True 1
2025-09-22 10.850000 10.980000 10.850000 10.965000 5800 -0.002093 10.454950 9.889000 8.718594 10.478555 9.887161 NaN 63.052607 0.293233 0.269027 0.024206 10.454950 11.101204 9.808696 0.123626 0.249261 21.597080 47.414876 29.593180 True True False False False False 0.373966 0.263768 8905.000000 0.297260 -0.661735 11.000000 6.460 0.992291 -0.209317 9.850000 False False False False True 1
2025-09-19 10.970000 11.000000 10.960000 10.988000 5300 0.013653 10.418450 9.841700 8.706045 10.427350 9.843167 NaN 63.614639 0.284405 0.262975 0.021430 10.418450 11.026694 9.810206 0.116763 0.257819 21.478191 49.367118 27.529683 True True False False False False 0.379141 0.281159 8690.000000 0.268493 -0.681047 11.000000 6.460 0.997357 0.000000 9.850000 False False False True False 1
2025-09-18 10.850000 10.850000 10.780000 10.840000 4700 0.002312 10.369250 9.795740 8.693225 10.368334 9.796439 NaN 61.567686 0.266659 0.257618 0.009041 10.369250 10.943493 9.795007 0.110759 0.265344 20.945869 47.308473 28.806616 True True False False False False 0.378491 0.278261 9225.000000 0.235616 -0.704222 10.990000 6.460 0.966887 -0.184158 9.850000 False False True False False 1
2025-09-17 10.771000 10.905000 10.710000 10.815000 3700 0.010464 10.322000 9.745440 8.681096 10.318685 9.753845 NaN 61.225525 0.255200 0.255358 -0.000158 10.322000 10.888997 9.755003 0.109862 0.280370 20.687264 48.217059 29.359863 True True False False False False 0.393352 0.321739 9555.000000 0.190411 -0.742848 10.990000 6.460 0.961369 -0.414365 9.810000 False False False False False 0
2025-09-16 10.664000 10.703000 10.647000 10.703000 2600 0.000280 10.289250 9.697540 8.668972 10.266442 9.710533 NaN 59.734270 0.239407 0.255397 -0.015990 10.289250 10.812542 9.765958 0.101716 0.286399 20.408766 45.407598 30.952770 True True False False False False 0.403924 0.373913 9495.000000 0.132877 -0.785335 10.990000 6.460 0.936645 -1.445668 9.810000 False False False False False 0
2025-09-15 10.260000 10.710000 10.260000 10.700000 9000 0.049020 10.274850 9.644880 8.657349 10.220488 9.670024 NaN 59.695712 0.227171 0.259395 -0.032224 10.274850 10.766714 9.782986 0.095741 0.304122 20.522536 46.050766 31.391194 True True False False False False 0.404549 0.379710 9905.000000 0.382192 -0.538134 10.990000 6.460 0.935982 -1.473295 9.810000 False False False False False 0
2025-09-12 10.240000 10.250000 10.180000 10.200000 3000 -0.005848 10.256250 9.597680 8.645609 10.170013 9.627984 NaN 52.684187 0.208554 0.267451 -0.058896 10.256250 10.708976 9.803524 0.088283 0.288285 20.645058 40.043327 35.663014 True True False False False False 0.376328 0.272464 10080.000000 0.156164 -0.769885 10.990000 6.460 0.825607 -6.077347 9.810000 False False False False False 0
2025-09-11 10.220000 10.320000 10.220000 10.260000 5700 0.020185 10.250500 9.557580 8.636624 10.166857 9.604636 NaN 53.725647 0.232668 0.282175 -0.049506 10.250500 10.708824 9.792176 0.089425 0.304307 21.788068 40.853102 35.373085 True True False False False False 0.382900 0.289855 10540.000000 0.289041 -0.665597 10.990000 6.460 0.838852 -5.524857 9.810000 False False False True False 0
2025-09-10 10.010000 10.180000 9.979000 10.057000 19800 -0.044829 10.252250 9.508980 8.627186 10.157052 9.577887 NaN 50.661532 0.253953 0.294551 -0.040598 10.252250 10.710973 9.793527 0.089487 0.307484 22.911062 40.038654 37.700434 True True False False False False 0.381057 0.284058 10695.000000 0.616438 -0.120982 10.990000 6.460 0.794040 -7.394102 9.810000 False False False False True 0
2025-09-09 10.820000 10.820000 10.500000 10.529000 40800 -0.030479 10.274150 9.465040 8.618825 10.167584 9.558331 NaN 59.112473 0.298095 0.304701 -0.006606 10.274150 10.735311 9.812989 0.089771 0.288829 24.442084 45.903515 29.347151 True True False False False False 0.350365 0.243478 10245.000000 0.810959 0.690146 10.990000 6.460 0.898234 -3.047876 9.810000 False False False False False 0
2025-09-08 10.990000 10.990000 10.790000 10.860000 12800 0.022599 10.279200 9.411860 8.607588 10.129540 9.518712 NaN 66.316004 0.302043 0.306352 -0.004310 10.279200 10.753440 9.804960 0.092272 0.283355 24.629812 50.389671 24.342541 True True False False False False 0.513024 0.753623 10150.000000 0.482192 -0.391359 10.990000 6.460 0.971302 0.000000 9.810000 False False False True False 0
2025-09-05 10.470000 10.720000 10.470000 10.620000 10800 0.052006 10.213200 9.353960 8.594260 10.052650 9.463965 NaN 63.305296 0.268986 0.307430 -0.038444 10.213200 10.712497 9.713904 0.097775 0.276689 23.843339 48.066663 26.846523 True True False False False False 0.521190 0.765217 10060.000000 0.430137 -0.468609 10.720000 6.460 0.976526 -0.094076 9.440000 False False False True False 0
2025-09-04 9.970000 10.110000 9.970000 10.095000 5500 0.005478 10.142000 9.295560 8.582202 9.992928 9.416780 NaN 55.165331 0.247318 0.317041 -0.069723 10.142000 10.776714 9.507287 0.125165 0.249896 23.498495 38.537058 32.011454 True True False False False False 0.498029 0.724638 9710.000000 0.275342 -0.673322 10.700000 6.460 0.857311 -5.032924 9.140000 False False False False False 0
2025-09-03 9.960000 10.090000 9.960000 10.040000 7700 0.004603 10.088250 9.248860 8.573144 9.982184 9.389098 NaN 54.176484 0.269518 0.334471 -0.064953 10.088250 10.889898 9.286602 0.158927 0.258350 24.594548 39.547974 33.345834 True True False False False False 0.498209 0.727536 9915.000000 0.353425 -0.588347 10.700000 6.460 0.844340 -5.550331 9.020000 False False False False False 0
2025-09-02 10.180000 10.180000 9.850000 9.994000 11800 -0.037836 10.036250 9.196260 8.564307 9.976098 9.362530 NaN 53.377919 0.299533 0.350710 -0.051176 10.036250 10.968031 9.104469 0.185683 0.268223 25.831940 41.022418 34.589048 True True False False False False 0.498384 0.730435 9630.000000 0.460274 -0.429984 10.700000 6.460 0.833491 -5.983064 8.980000 False False False False True 0
2025-08-29 10.320000 10.430000 10.320000 10.387000 8500 0.011885 9.982050 9.143780 8.555642 9.974214 9.336756 NaN 61.941552 0.338171 0.363504 -0.025333 9.982050 11.035519 8.928581 0.211073 0.247548 27.164515 47.867716 25.756071 True True False False False False 0.475750 0.631884 9335.000000 0.368493 -0.557447 10.700000 6.460 0.926179 -2.285983 8.880000 False False False False False 0
2025-08-28 10.245000 10.299000 10.170000 10.265000 5700 -0.009552 9.896850 9.087240 8.544476 9.930763 9.293889 NaN 60.096140 0.342552 0.369837 -0.027285 9.896850 11.073910 8.719790 0.237866 0.253898 26.943840 46.291710 27.043612 True True False False False False 0.475742 0.628986 9155.000000 0.289041 -0.665597 10.700000 6.460 0.897406 -3.433676 8.591000 False False False False True 0
2025-08-27 10.180000 10.364000 10.170000 10.364000 2100 0.018075 9.812700 9.033140 8.533920 9.895580 9.254252 NaN 62.375145 0.355585 0.376658 -0.021074 9.812700 11.107229 8.518172 0.263848 0.258505 26.997467 48.964054 28.604795 True True False False False False 0.493990 0.710145 9840.000000 0.104110 -0.804648 10.700000 6.460 0.920755 -2.502350 8.540000 False False False False False 0
2025-08-26 10.180000 10.210000 10.120000 10.180000 3400 -0.005568 9.738200 8.978860 8.522623 9.846272 9.208956 NaN 59.740220 0.356966 0.381927 -0.024960 9.738200 11.068256 8.408144 0.273163 0.263467 27.055219 47.241176 30.225004 True True False False False False 0.503048 0.733333 10490.000000 0.179452 -0.754435 10.700000 6.460 0.877359 -4.233300 8.540000 False False False False False 0
2025-08-25 10.190000 10.390000 10.190000 10.237000 9400 0.000195 9.682700 8.930260 8.512329 9.811143 9.169322 NaN 60.968428 0.372272 0.388167 -0.015895 9.682700 11.026943 8.338457 0.277659 0.274734 27.446702 48.788755 29.255219 True True False False False False 0.514594 0.756522 10775.000000 0.391781 -0.522684 10.700000 6.460 0.890802 -3.697080 8.540000 False False False False False 0
2025-08-22 10.000000 10.241000 10.000000 10.235000 1500 0.023091 9.636850 8.883120 8.501550 9.766316 9.125743 NaN 60.942255 0.380589 0.392140 -0.011551 9.636850 10.964796 8.308904 0.275597 0.280483 27.632688 47.378487 30.859888 True True False False False False 0.558440 0.828986 11390.000000 0.053425 -0.827823 10.700000 6.460 0.890330 -3.715903 8.540000 False False False False False 0
2025-08-21 9.950000 10.030000 9.890000 10.004000 16000 0.011016 9.619500 8.837020 8.490648 9.716981 9.080467 NaN 57.916944 0.385873 0.395028 -0.009155 9.619500 10.924603 8.314397 0.271345 0.283520 28.134189 44.751668 32.877719 True True False False False False 0.553297 0.814493 13170.000000 0.549315 -0.267758 10.700000 6.460 0.835849 -5.888997 8.540000 False False False False False 0
2025-08-20 10.024000 10.024000 9.810000 9.895000 11300 -0.026083 9.613050 8.793540 8.481070 9.686768 9.042772 NaN 56.438543 0.410524 0.397317 0.013207 9.613050 10.911748 8.314352 0.270195 0.294560 29.121766 46.231124 34.079737 True True False False False False 0.562639 0.840580 13005.000000 0.456164 -0.449296 10.700000 6.460 0.810142 -6.914390 8.540000 False False False False True 1
2025-08-19 10.258000 10.268000 10.160000 10.160000 2500 -0.024484 9.596750 8.750440 8.472064 9.664849 9.007987 NaN 61.300191 0.447115 0.394015 0.053099 9.596750 10.889051 8.304449 0.269321 0.290295 30.198022 50.518763 27.966056 True True False False False False 0.557525 0.826087 12860.000000 0.124658 -0.789198 10.700000 6.460 0.872642 -4.421451 8.540000 False False False False True 1
2025-08-18 10.460000 10.460000 10.358000 10.415000 10800 0.008424 9.575250 8.699040 8.461244 9.612728 8.960966 NaN 66.411877 0.460332 0.380741 0.079592 9.575250 10.843435 8.307065 0.264888 0.293010 30.310553 53.900710 24.640196 True True False False False False 0.554493 0.823188 14140.000000 0.430137 -0.468609 10.700000 6.460 0.932783 -2.022579 8.540000 False False False True False 1
2025-08-15 10.250000 10.410000 10.250000 10.328000 12500 0.024095 9.528000 8.642740 8.448639 9.528278 8.901618 NaN 65.500477 0.444543 0.360843 0.083701 9.528000 10.736529 8.319471 0.253680 0.305395 29.776355 54.433404 25.459437 True True False False False False 0.558552 0.831884 15980.000000 0.475342 -0.402946 10.700000 6.460 0.912264 -2.841016 8.540000 False False False True False 1
2025-08-14 10.130000 10.140000 10.020000 10.085000 12200 -0.020398 9.473600 8.584180 8.436435 9.444097 8.843398 NaN 62.888723 0.426783 0.339918 0.086866 9.473600 10.630014 8.317185 0.244134 0.303887 29.277149 52.076992 27.553912 True True False False False False 0.567158 0.855072 15880.000000 0.465753 -0.414534 10.700000 6.460 0.854953 -5.127000 8.540000 False False False False True 1
2025-08-13 10.480000 10.480000 10.240000 10.295000 8800 -0.019057 9.413850 8.525940 8.425660 9.376633 8.792720 NaN 66.956331 0.422649 0.318201 0.104448 9.413850 10.561182 8.266518 0.243754 0.306110 29.160320 55.675787 23.929620 True True False False False False 0.567114 0.852174 16130.000000 0.378082 -0.545859 10.700000 6.460 0.904481 -3.151458 8.540000 False False False False False 1
2025-08-12 10.480000 10.520000 10.395000 10.495000 10800 -0.012700 9.327700 8.460840 8.413362 9.279963 8.731403 NaN 71.018554 0.389843 0.292089 0.097754 9.327700 10.456035 8.199365 0.241932 0.310041 28.335774 59.198226 21.597919 True True False False False False 0.559212 0.834783 15945.000000 0.430137 -0.468609 10.700000 6.460 0.951651 -1.269993 8.500000 False False False False True 1
2025-08-11 10.510000 10.700000 10.510000 10.630000 38900 0.114256 9.232450 8.394540 8.399576 9.152065 8.659419 NaN 73.825934 0.321936 0.267651 0.054285 9.232450 10.268390 8.196510 0.224413 0.315813 26.935660 62.586677 20.033105 True True False False False False 0.565551 0.843478 15905.000000 0.795890 0.616758 10.700000 6.460 0.983491 0.000000 8.500000 False False False True False 1
2025-08-08 9.440000 9.540000 9.440000 9.540000 11000 0.037408 9.140450 8.328540 8.384707 8.996492 8.578987 NaN 62.801287 0.216834 0.254079 -0.037246 9.140450 9.969810 8.311089 0.181470 0.250876 25.045688 49.279660 27.158398 True True False False False False 0.423999 0.457971 14060.000000 0.441096 -0.460884 10.580000 6.460 0.747573 -3.519413 8.500000 False False False True False 0
2025-08-07 9.253000 9.253000 9.140000 9.196000 3800 0.019512 9.093450 8.283540 8.376953 8.939281 8.539762 NaN 57.563055 0.190513 0.263391 -0.072878 9.093450 9.933386 8.253514 0.184734 0.243713 24.746116 45.571717 30.107161 True True False False False False 0.410791 0.408696 13835.000000 0.197260 -0.738985 10.580000 6.460 0.664078 -6.998376 8.500000 False False False True False 0
2025-08-06 9.020000 9.060000 9.020000 9.020000 9600 0.002222 9.068150 8.247020 8.371419 8.912258 8.512977 NaN 54.520479 0.189173 0.281610 -0.092437 9.068150 9.924528 8.211772 0.188876 0.244537 25.077783 42.840726 32.313827 True True False False False False 0.431110 0.486957 14170.000000 0.398630 -0.514959 10.580000 6.460 0.621359 -8.778308 8.480000 False False False False False 0
2025-08-05 9.070000 9.070000 8.980000 9.000000 2000 0.010101 9.033400 8.215220 8.367007 8.900917 8.492282 NaN 54.173778 0.202631 0.304720 -0.102089 9.033400 9.949120 8.117680 0.202741 0.258732 25.929382 43.604943 32.890260 True True False False False False 0.434483 0.498551 13915.000000 0.091781 -0.808510 10.580000 6.460 0.616505 -8.980578 8.264000 False False False True False 0
2025-08-04 8.881000 8.920000 8.880000 8.910000 5900 0.026143 9.004400 8.183820 8.362671 8.890487 8.471559 NaN 52.666024 0.218897 0.330242 -0.111345 9.004400 9.958448 8.050352 0.211907 0.266327 26.846488 41.287616 34.410204 True True False False False False 0.455391 0.573913 14470.000000 0.302740 -0.657872 10.580000 6.460 0.594660 -9.890774 8.150000 False False False True False 0
2025-08-01 8.630000 8.683000 8.591000 8.683000 4900 0.011769 8.962400 8.153020 8.358897 8.888433 8.453664 NaN 48.714057 0.245638 0.358078 -0.112441 8.962400 9.999700 7.925100 0.231478 0.268582 28.212730 37.302356 36.745889 True True False False False False 0.466632 0.600000 14670.000000 0.243836 -0.696497 10.580000 6.460 0.539563 -12.186488 8.020000 False False False False False 0
2025-07-31 8.640000 8.640000 8.540000 8.582000 19400 -0.032905 8.945250 8.130860 8.356646 8.910057 8.444303 NaN 46.881770 0.299309 0.386189 -0.086880 8.945250 10.011401 7.879099 0.238372 0.281473 30.325133 37.156860 37.760144 True True False False False False 0.468569 0.605797 14480.000000 0.613699 -0.136432 10.580000 6.460 0.515048 -13.207927 8.020000 False False False False True 0
2025-07-30 9.035000 9.035000 8.827000 8.874000 15100 -0.021610 8.925900 8.113220 8.355070 8.944590 8.438683 NaN 51.855311 0.373742 0.407908 -0.034166 8.925900 10.031054 7.820746 0.247629 0.277433 32.595891 40.597840 33.299457 True True False False False False 0.473083 0.623188 14020.000000 0.527397 -0.302521 10.580000 6.460 0.585922 -10.254854 8.020000 False False False False False 0
2025-07-29 9.260000 9.260000 9.065000 9.070000 9100 -0.026824 8.873700 8.092940 8.351415 8.952020 8.420915 NaN 55.526901 0.433580 0.416450 0.017130 8.873700 10.077912 7.669488 0.271411 0.280082 34.343545 43.307281 28.985284 True True False False False False 0.463566 0.588406 13350.000000 0.386301 -0.534272 10.580000 6.460 0.633495 -8.272652 7.810000 False False False False False 1
2025-07-28 9.510000 9.510000 9.294000 9.320000 21700 -0.057443 8.813200 8.071140 8.346319 8.939602 8.394421 NaN 60.609689 0.483691 0.412168 0.071524 8.813200 10.091204 7.535195 0.290021 0.282011 35.461421 46.319526 24.755035 True True False False False False 0.447811 0.550725 13030.000000 0.646575 -0.047595 10.580000 6.460 0.694175 -5.744335 7.810000 False False False False True 1
2025-07-25 9.900000 9.970000 9.840000 9.888000 37100 0.001316 8.740700 8.046240 8.339364 8.899560 8.356643 NaN 75.115898 0.515162 0.394287 0.120875 8.740700 10.059346 7.422054 0.301725 0.258012 35.855326 54.522389 12.860714 True True False False False False 0.386328 0.295652 12225.000000 0.773973 0.547233 10.580000 6.460 0.832039 0.000000 7.810000 False False False False False 1
2025-07-24 9.860000 9.980000 9.860000 9.875000 12700 0.031978 8.644550 8.009880 8.328223 8.795513 8.294138 NaN 74.988682 0.490003 0.364068 0.125936 8.644550 9.893121 7.395979 0.288869 0.267859 33.857422 56.557871 12.766504 True True False False False False 0.392617 0.313043 11030.000000 0.479452 -0.395221 10.580000 6.460 0.828884 0.000000 7.810000 False False False True False 1
2025-07-23 9.630000 9.635000 9.507000 9.569000 8400 -0.016547 8.535800 7.972580 8.317014 8.681883 8.229613 NaN 71.842171 0.452088 0.332584 0.119505 8.535800 9.713619 7.357981 0.275972 0.256848 31.602702 53.187238 14.337920 True True False False False False 0.392240 0.307246 10405.000000 0.364384 -0.561309 10.580000 6.460 0.754612 -1.654669 7.700000 False False False False True 1
2025-07-22 9.530000 9.740000 9.530000 9.730000 28100 0.027455 8.445350 7.935200 8.307876 8.588502 8.174945 NaN 76.546944 0.428276 0.302708 0.125568 8.445350 9.568473 7.322227 0.265974 0.259452 29.608056 56.703725 14.603975 True True False False False False 0.398167 0.350725 10130.000000 0.712329 0.199606 10.580000 6.460 0.793689 0.000000 7.680000 False False False False False 1
2025-07-21 9.400000 9.990000 9.400000 9.470000 47600 0.024892 8.329350 7.894800 8.297419 8.468345 8.111473 NaN 73.992990 0.375260 0.271316 0.103944 8.329350 9.374293 7.284407 0.250906 0.258641 27.344094 61.257086 15.776687 True True False False False False 0.396092 0.336232 8930.000000 0.852055 0.952797 10.580000 6.460 0.730583 -0.837696 7.210000 False False False True False 1
2025-07-18 9.200000 9.320000 9.200000 9.240000 10500 0.039370 8.224350 7.857000 8.288733 8.362907 8.056023 NaN 71.438097 0.328607 0.245330 0.083277 8.224350 9.210078 7.238622 0.239710 0.220844 24.905981 53.922611 19.898096 True True False False False False 0.414432 0.414493 6645.000000 0.420548 -0.480196 10.580000 6.460 0.674757 -3.246078 7.210000 False False False True False 1
2025-07-17 8.720000 8.900000 8.710000 8.890000 17200 0.037098 8.140350 7.826200 8.281634 8.270582 8.007697 NaN 66.834186 0.287699 0.224510 0.063189 8.140350 9.048865 7.231835 0.223213 0.204755 23.276384 46.854809 23.112483 True True False False False False 0.401978 0.362319 6275.000000 0.567123 -0.221408 10.580000 6.460 0.589806 -6.910993 7.210000 False False False True False 1
2025-07-16 8.550000 8.640000 8.500000 8.572000 5100 -0.002096 8.073850 7.801000 8.277060 8.205380 7.971685 NaN 61.613961 0.266937 0.208713 0.058224 8.073850 8.947163 7.200536 0.216331 0.195274 22.456609 42.666837 26.098745 True True False False False False 0.393565 0.324638 5605.000000 0.256164 -0.688772 10.580000 6.460 0.512621 -10.240844 7.210000 False False False False False 1
2025-07-15 8.610000 8.650000 8.569000 8.590000 10000 -0.022753 8.027750 7.783560 8.274826 8.166788 7.947182 NaN 62.127957 0.268933 0.194157 0.074776 8.027750 8.888258 7.167242 0.214383 0.199526 22.330688 44.969720 24.847258 True True False False False False 0.398119 0.347826 7690.000000 0.410959 -0.499509 10.580000 6.460 0.516990 -10.052356 7.210000 False False False False True 1
2025-07-14 8.780000 8.790000 8.730000 8.790000 2000 0.022093 7.985750 7.762020 8.272420 8.122240 7.920945 NaN 67.978705 0.265736 0.175463 0.090273 7.985750 8.813773 7.157727 0.207375 0.197874 21.831377 48.833160 20.723205 True True False False False False 0.393088 0.315942 7945.000000 0.091781 -0.808510 10.580000 6.460 0.565534 -7.958117 7.210000 False False True True False 1
2025-07-11 8.540000 8.610000 8.540000 8.600000 6500 -0.010357 7.940250 7.737420 8.268438 8.051949 7.885473 NaN 65.077576 0.237427 0.152895 0.084532 7.940250 8.682015 7.198485 0.186837 0.198480 20.402005 45.452993 22.249168 True True False False False False 0.390511 0.304348 8070.000000 0.324658 -0.634697 10.580000 6.460 0.519418 -9.947642 7.210000 False False False False True 1
2025-07-10 8.480000 8.710000 8.480000 8.690000 10500 0.043844 7.906750 7.719020 8.265868 7.994260 7.856309 NaN 67.778559 0.217186 0.131762 0.085424 7.906750 8.584018 7.229481 0.171314 0.202209 19.334976 48.046591 23.518730 True True False False False False 0.387715 0.298551 8485.000000 0.420548 -0.480196 10.580000 6.460 0.541262 -9.005242 7.210000 False False False True False 1
2025-07-09 8.380000 8.380000 8.264000 8.325000 4500 -0.011283 7.863750 7.695820 8.262555 7.921024 7.822280 NaN 61.809350 0.179028 0.110406 0.068622 7.863750 8.438014 7.289486 0.146053 0.188149 18.185867 42.117628 27.220627 True True False False False False 0.362811 0.255072 8170.000000 0.228767 -0.711947 10.580000 6.460 0.452670 -12.827229 7.210000 False False False False False 1
2025-07-08 8.150000 8.425000 8.150000 8.420000 13100 0.043371 7.834500 7.682720 8.262063 7.878500 7.801761 NaN 64.706474 0.164885 0.093251 0.071634 7.834500 8.370102 7.298898 0.136729 0.190621 17.932124 44.768978 28.934194 True True False True False False 0.362333 0.252174 8105.000000 0.490411 -0.379771 10.580000 6.460 0.475728 -11.832462 7.210000 False False False False False 1
2025-07-07 8.310000 8.310000 8.020000 8.070000 9900 -0.032374 7.793000 7.670120 8.260810 7.821500 7.776527 NaN 57.966328 0.134761 0.075342 0.059419 7.793000 8.265625 7.320375 0.121295 0.177977 17.658861 46.667648 33.373606 True False False False False True 0.335405 0.240580 7600.000000 0.406849 -0.503372 10.580000 6.460 0.390777 -15.497387 7.210000 False False False False False -1
2025-07-03 8.360000 8.360000 8.330000 8.340000 1100 0.017694 7.769500 7.658320 8.262336 7.795342 7.764549 NaN 67.152823 0.129990 0.060488 0.069502 7.769500 8.231311 7.307689 0.118878 0.167052 17.739621 53.544048 24.016792 True True False True False False 0.318502 0.231884 7300.000000 0.034247 -0.843273 10.580000 6.460 0.456311 -12.670157 7.210000 False False False True False 1
2025-07-02 8.070000 8.201000 8.070000 8.195000 10200 0.046616 7.722500 7.638320 8.261710 7.738010 7.741061 NaN 64.334135 0.094517 0.043112 0.051405 7.722500 8.130722 7.314278 0.105723 0.167210 16.175761 50.293864 25.839779 True False False False False False 0.328354 0.237681 7430.000000 0.416438 -0.491784 10.580000 6.460 0.421116 -14.188487 7.210000 False False False True False 0
2025-07-01 7.820000 7.860000 7.810000 7.830000 1700 -0.003817 7.671400 7.619360 8.262252 7.689906 7.722533 NaN 55.385327 0.062630 0.030261 0.032370 7.671400 8.086055 7.256745 0.108104 0.151534 14.949285 42.455774 30.706077 True False False False False False 0.298773 0.202899 7025.000000 0.071233 -0.820098 10.580000 6.460 0.332524 -18.010474 7.020000 False False False False False 0
2025-06-30 7.890000 7.890000 7.820000 7.860000 2700 -0.001271 7.631900 7.608360 8.265795 7.675159 7.718146 NaN 56.466640 0.058184 0.022168 0.036016 7.631900 8.122206 7.141594 0.128489 0.159344 14.863856 43.480523 30.964479 True False False False False False 0.309666 0.223188 7200.000000 0.143836 -0.781473 10.580000 6.460 0.339806 -17.696335 7.014000 False False False False False 0
2025-06-27 7.900000 7.930000 7.844000 7.870000 5600 -0.011927 7.597900 7.594960 8.269149 7.655702 7.712356 NaN 56.809930 0.048608 0.013164 0.035443 7.597900 8.113859 7.081941 0.135816 0.166217 14.713962 44.889035 30.856900 True False False False False False 0.321250 0.234783 7145.000000 0.280822 -0.669460 10.580000 6.460 0.342233 -17.591626 7.014000 False False False False False 0
2025-06-26 7.864000 8.009000 7.864000 7.965000 13200 0.034416 7.570900 7.585160 8.272475 7.633144 7.705922 NaN 60.029398 0.034660 0.004304 0.030356 7.570900 8.083583 7.058217 0.135435 0.169695 14.420785 47.351113 31.642765 True False False False False False 0.316143 0.228986 7145.000000 0.493151 -0.375908 10.580000 6.460 0.365291 -16.596859 7.014000 False False False True False 0
2025-06-25 7.700000 7.700000 7.700000 7.700000 200 -0.007732 7.537150 7.575060 8.275059 7.598212 7.695347 NaN 53.152674 0.006680 -0.003285 0.009965 7.537150 8.030106 7.044194 0.130807 0.158979 14.000420 39.479757 36.373568 True False False False False False 0.300836 0.208696 6585.000000 0.004110 -0.878036 10.580000 6.460 0.300971 -19.371731 7.014000 False False False False False 0
2025-06-24 7.680000 7.809000 7.680000 7.760000 2900 0.047234 7.520650 7.567860 8.279932 7.587497 7.695157 NaN 55.147428 -0.002147 -0.005777 0.003629 7.520650 8.012788 7.028512 0.130877 0.166593 14.762376 40.573497 37.381254 True False True False False False 0.300983 0.211594 6815.000000 0.150685 -0.773748 10.580000 6.460 0.315534 -18.743455 7.014000 False False False True False 1
2025-06-23 7.210000 7.435000 7.210000 7.410000 4100 0.005427 7.504150 7.554860 8.284376 7.569339 7.692511 NaN 43.703498 -0.019492 -0.006684 -0.012808 7.504150 7.985083 7.023217 0.128178 0.148715 15.582944 29.602470 45.095784 False False False False False False 0.252737 0.034783 6700.000000 0.205479 -0.727397 10.580000 6.460 0.230582 -22.408380 7.014000 False False False False True -1
2025-06-20 7.560000 7.560000 7.370000 7.370000 1900 -0.025132 7.505150 7.552000 8.291914 7.586112 7.704042 NaN 42.136758 -0.005711 -0.003482 -0.002229 7.505150 7.985379 7.024921 0.127973 0.142847 15.186155 33.188999 41.943865 False False False False True False 0.253645 0.040580 6555.000000 0.080822 -0.812373 10.580000 6.460 0.220874 -22.827228 7.014000 False False False False False -1
2025-06-18 7.560000 7.599000 7.539000 7.560000 3100 0.000000 7.505150 7.533800 8.299930 7.608860 7.717676 NaN 48.032837 0.016035 -0.002925 0.018960 7.505150 7.985379 7.024921 0.127973 0.139220 15.457974 36.673011 37.009671 True False False False False False 0.256143 0.052174 6710.000000 0.163014 -0.766023 10.580000 6.460 0.266990 -20.837699 7.014000 False False False False False 0
2025-06-17 7.640000 7.640000 7.530000 7.560000 3800 -0.011765 7.505900 7.518600 8.306421 7.614003 7.724112 NaN 48.032837 0.024212 -0.007665 0.031877 7.505900 7.986516 7.025284 0.128063 0.145314 16.611902 37.837735 38.185087 True False False False False False 0.262252 0.078261 7495.000000 0.197260 -0.738985 10.580000 6.460 0.266990 -20.837699 7.014000 False False False False False 0
2025-06-16 7.680000 7.700000 7.645000 7.650000 46800 -0.012903 7.512900 7.509600 8.313027 7.619688 7.730810 NaN 50.944347 0.034297 -0.015634 0.049931 7.512900 8.000491 7.025309 0.129801 0.147261 17.854594 40.209378 34.571743 True False False False False False 0.268398 0.130435 7385.000000 0.849315 0.921897 10.580000 6.460 0.288835 -19.895289 7.014000 False False False False False 0
2025-06-13 7.750000 7.785000 7.710000 7.750000 15100 -0.016497 7.523400 7.509600 8.318946 7.616497 7.734109 NaN 54.342903 0.037507 -0.028117 0.065624 7.523400 8.030983 7.015817 0.134934 0.150512 18.648113 42.367001 33.105058 True False False False False False 0.269669 0.139130 5160.000000 0.527397 -0.302521 10.580000 6.460 0.313107 -18.848169 7.014000 False False False False True 0
2025-06-12 7.920000 7.920000 7.851000 7.880000 4500 -0.006305 7.534900 7.514800 8.324072 7.602444 7.733460 NaN 59.102425 0.030876 -0.044523 0.075399 7.534900 8.072058 6.997742 0.142579 0.149013 19.138583 46.084754 28.731895 True False False False False False 0.266794 0.107246 4475.000000 0.228767 -0.711947 10.580000 6.460 0.344660 -17.486911 7.014000 False False False False False 0
2025-06-11 7.960000 7.990000 7.900000 7.930000 14800 0.012771 7.544650 7.519000 8.328109 7.573228 7.727479 NaN 61.010812 0.008727 -0.063373 0.072099 7.544650 8.112700 6.976599 0.150584 0.154399 18.826639 47.898464 27.421587 True False False False False False 0.266160 0.101449 4350.000000 0.523288 -0.314108 10.580000 6.460 0.356796 -16.963354 7.014000 False False False True False 0
2025-06-10 7.850000 7.850000 7.750000 7.830000 4200 0.011628 7.551650 7.523600 8.331761 7.535673 7.719213 NaN 58.523620 -0.024761 -0.081397 0.056636 7.551650 8.141552 6.961747 0.156231 0.153968 18.183574 44.733081 29.613417 True False False False False False 0.263396 0.086957 3735.000000 0.212329 -0.723535 10.580000 6.460 0.332524 -18.010474 7.014000 False False True True False 0
2025-06-09 7.675000 7.740000 7.675000 7.740000 3200 0.019763 7.560650 7.535100 8.336407 7.504691 7.714691 NaN 56.187915 -0.056962 -0.095556 0.038594 7.560650 8.172354 6.948946 0.161813 0.157350 18.017945 41.761314 31.205765 True False False False False False 0.297154 0.197101 3915.000000 0.167123 -0.762160 10.580000 6.460 0.310680 -18.952884 7.014000 False False False True False 0
2025-06-06 7.590000 7.610000 7.581000 7.590000 3000 -0.001316 7.558650 7.553100 8.341981 7.479922 7.713658 NaN 52.005038 -0.088070 -0.105205 0.017135 7.558650 8.168254 6.949046 0.161300 0.157915 18.291157 38.480482 33.485693 True False False False False False 0.288706 0.182609 3805.000000 0.156164 -0.769885 10.580000 6.460 0.274272 -20.523560 7.014000 False False False False False 0
2025-06-05 7.660000 7.660000 7.580000 7.600000 3900 0.027027 7.564650 7.575300 8.349075 7.468335 7.718705 NaN 52.314221 -0.111221 -0.109489 -0.001733 7.564650 8.177722 6.951578 0.162089 0.167832 19.164287 38.991914 33.930741 True False True False False False 0.295142 0.194203 3845.000000 0.202740 -0.735123 10.580000 6.460 0.276699 -20.418851 7.014000 False False False True False 1
2025-06-04 7.320000 7.410000 7.320000 7.400000 3700 0.031646 7.563650 7.598300 8.356210 7.454475 7.723550 NaN 46.395517 -0.140171 -0.109056 -0.031116 7.563650 8.176553 6.950747 0.162066 0.160742 20.104581 31.880330 38.152098 False False False False False False 0.283103 0.173913 3740.000000 0.190411 -0.742848 10.580000 6.460 0.228155 -22.513090 7.014000 False False False True False 0
2025-06-03 7.020000 7.173000 7.020000 7.173000 2100 0.018892 7.578650 7.626900 8.365404 7.460210 7.736756 NaN 38.328043 -0.154719 -0.101277 -0.053443 7.578650 8.189479 6.967821 0.161197 0.154876 20.962201 23.862681 42.642579 False False False False False False 0.259299 0.063768 3705.000000 0.104110 -0.804648 10.580000 6.460 0.173058 -24.890055 7.014000 False True False False False -1
2025-06-02 7.080000 7.080000 7.014000 7.040000 5200 -0.019499 7.601500 7.659240 8.376981 7.490442 7.759767 NaN 32.828015 -0.147925 -0.087916 -0.060009 7.601500 8.183429 7.019571 0.153109 0.155020 20.402508 21.059894 45.879654 False False False False False False 0.247399 0.023188 3635.000000 0.261644 -0.684910 10.580000 6.460 0.140777 -26.282724 7.014000 False False False False True -1
2025-05-30 7.200000 7.200000 7.170000 7.180000 1600 -0.020464 7.634500 7.697640 8.390088 7.537857 7.789145 NaN 35.962915 -0.123559 -0.072914 -0.050645 7.634500 8.157156 7.111844 0.136919 0.154176 19.119787 22.803910 41.896685 False False False False False False 0.260473 0.066667 3485.000000 0.061644 -0.823960 10.580000 6.460 0.174757 -24.816757 7.170000 False False False False True -1
2025-05-29 7.360000 7.360000 7.310000 7.330000 5600 0.005487 7.651150 7.737840 8.402069 7.575526 7.814008 NaN 39.738361 -0.104917 -0.060252 -0.044664 7.651150 8.134574 7.167726 0.126366 0.153728 18.320584 24.629381 38.246103 False False False False False False 0.252376 0.031884 3525.000000 0.280822 -0.669460 10.580000 6.460 0.211165 -23.246076 7.290000 False False False False False -1
2025-05-28 7.300000 7.305000 7.290000 7.290000 2000 -0.010855 7.662650 7.775260 8.412790 7.601371 7.833763 NaN 38.130025 -0.094869 -0.049086 -0.045782 7.662650 8.125471 7.199828 0.120799 0.160169 18.063964 22.816171 39.531703 False False False False False False 0.255647 0.046377 3400.000000 0.091781 -0.808510 10.580000 6.460 0.201456 -23.664923 7.290000 False False False False False -1
2025-05-27 7.340000 7.370000 7.290000 7.370000 4800 -0.008075 7.682150 7.813860 NaN 7.634147 7.855958 NaN 40.118528 -0.076592 -0.037641 -0.038951 7.682150 8.112231 7.252069 0.111969 0.166335 17.391184 23.660171 40.994033 False False False False False False 0.264938 0.095652 3325.000000 0.238356 -0.700360 10.580000 6.460 0.220874 -22.827228 7.290000 False False False False True -1
2025-05-23 7.356000 7.455000 7.356000 7.430000 600 0.000000 7.690150 7.845260 NaN 7.661952 7.875793 NaN 41.630512 -0.060295 -0.027903 -0.032392 7.690150 8.102285 7.278014 0.107185 0.168361 16.666651 25.173364 40.600781 False False False False False False 0.270672 0.144928 3435.000000 0.015068 -0.862586 10.580000 6.460 0.235437 -22.198956 7.345000 False False False False False -1
2025-05-22 7.370000 7.450000 7.345000 7.430000 1200 0.008141 7.702150 7.869440 NaN 7.686368 7.893989 NaN 41.630512 -0.044726 -0.019805 -0.024921 7.702150 8.096897 7.307403 0.102503 0.173697 16.144460 26.055466 42.380559 False False False False False False 0.274852 0.165217 3620.000000 0.039726 -0.839410 10.580000 6.460 0.235437 -22.198956 7.345000 False False False False False -1
2025-05-21 7.520000 7.530000 7.370000 7.370000 5000 -0.027063 7.720150 7.895040 NaN 7.713354 7.912927 NaN 39.670015 -0.024204 -0.013575 -0.010629 7.720150 8.095995 7.344305 0.097367 0.178981 15.551378 27.231084 43.218477 False False False False False False 0.312265 0.226087 3655.000000 0.250685 -0.692635 10.580000 6.460 0.220874 -22.827228 7.370000 False False False False False -1
2025-05-20 7.650000 7.710000 7.560000 7.575000 18800 -0.016234 7.725650 7.921840 NaN 7.749497 7.935087 NaN 44.401483 0.008450 -0.010918 0.019368 7.725650 8.083633 7.367667 0.092674 0.176980 15.001992 29.656990 38.811886 False False False False False False 0.303583 0.217391 3455.000000 0.601370 -0.159608 10.580000 6.460 0.270631 -20.680632 7.410000 False False False False False 0
2025-05-19 7.750000 7.750000 7.700000 7.700000 1600 -0.020356 7.713900 7.944940 NaN 7.767865 7.949785 NaN 47.617130 0.029134 -0.015760 0.044894 7.713900 8.104804 7.322996 0.101351 0.179055 15.127462 31.567749 35.299154 False False False False False False 0.298491 0.200000 2530.000000 0.061644 -0.823960 10.580000 6.460 0.300971 -19.371731 7.340000 False False False False True 0
2025-05-16 7.910000 7.920000 7.828000 7.860000 2300 -0.015038 7.691250 7.968540 NaN 7.775009 7.959980 NaN 52.102019 0.042383 -0.026983 0.069366 7.691250 8.132061 7.250439 0.114627 0.180521 15.861855 33.719566 32.252118 False False False False False False 0.287570 0.179710 2700.000000 0.113699 -0.796923 10.580000 6.460 0.339806 -17.696335 7.190000 False False False False False 0
2025-05-15 8.010000 8.010000 7.930000 7.980000 1400 -0.011765 7.662250 7.989740 NaN 7.766062 7.964061 NaN 55.759504 0.042385 -0.044324 0.086710 7.662250 8.130310 7.194190 0.122173 0.182714 16.910893 35.876885 30.022284 False False False False True False 0.280292 0.168116 3055.000000 0.046575 -0.831685 10.580000 6.460 0.368932 -16.439792 7.190000 False False False False False -1
2025-05-14 8.130000 8.130000 8.060000 8.075000 2000 0.000620 7.622750 8.007940 NaN 7.743542 7.963410 NaN 58.793496 0.029554 -0.066002 0.095556 7.622750 8.109833 7.135667 0.127797 0.185616 17.528333 38.032268 26.439681 True False False False False False 0.294862 0.191304 3470.000000 0.091781 -0.808510 10.580000 6.460 0.391990 -15.445030 7.155000 False False False False False 0
2025-05-13 8.010000 8.080000 7.980000 8.070000 2500 0.007491 7.588000 8.019640 NaN 7.708652 7.958855 NaN 58.683624 0.003074 -0.089891 0.092965 7.588000 8.038887 7.137113 0.118842 0.194509 17.493526 37.107962 27.171436 True False True False False False 0.299408 0.205797 3440.000000 0.124658 -0.789198 10.580000 6.460 0.390777 -15.497387 7.155000 False True False False False 1
2025-05-12 8.060000 8.060000 7.854000 8.010000 7800 0.040260 7.557500 8.033040 NaN 7.670615 7.954319 NaN 57.418514 -0.030260 -0.113132 0.082872 7.557500 7.952962 7.162038 0.104654 0.201779 17.650079 37.760016 28.207021 False False False False False False 0.302222 0.214493 3630.000000 0.356164 -0.584484 10.580000 6.460 0.376214 -16.125654 7.155000 False False True True False 0
2025-05-09 7.700000 7.700000 7.700000 7.700000 1000 -0.001297 7.524000 8.048040 NaN 7.634891 7.952046 NaN 50.085887 -0.066257 -0.133850 0.067593 7.524000 7.871004 7.176996 0.092239 0.189608 17.893818 28.672409 32.325504 False False False False False False 0.291495 0.188406 3325.000000 0.028767 -0.847135 10.580000 6.460 0.300971 -19.371731 7.155000 False False False False False 0
2025-05-08 7.640000 7.710000 7.630000 7.710000 3800 0.017150 7.494500 8.074840 NaN 7.628037 7.962334 NaN 50.345582 -0.079674 -0.150748 0.071074 7.494500 7.875308 7.113692 0.101623 0.203424 18.809582 28.780803 32.447708 False False False False False False 0.304465 0.220290 3445.000000 0.197260 -0.738985 10.580000 6.460 0.303398 -19.267017 6.960000 False False False False False 0
2025-05-07 7.610000 7.612000 7.575000 7.580000 1800 -0.015584 7.472350 8.102040 NaN 7.619410 7.972633 NaN 47.030268 -0.096659 -0.168516 0.071857 7.472350 7.851975 7.092725 0.101608 0.209072 19.795789 26.552387 33.999234 False False False False False False 0.519387 0.762319 3500.000000 0.076712 -0.816235 10.580000 6.460 0.271845 -20.628275 6.510000 False False False False True 0
2025-05-06 7.660000 7.720000 7.660000 7.700000 3000 0.009174 7.416350 8.128640 NaN 7.623558 7.988659 NaN 49.885166 -0.103696 -0.186481 0.082785 7.416350 7.994471 6.838229 0.155904 0.215539 20.372516 27.736543 32.482902 False False False False False False 0.552140 0.808696 3860.000000 0.156164 -0.769885 10.580000 6.460 0.300971 -19.371731 6.460000 False False False False False 0
2025-05-05 7.720000 7.720000 7.630000 7.630000 700 -0.009091 7.371350 8.155640 NaN 7.615511 8.000441 NaN 48.181321 -0.123387 -0.207177 0.083790 7.371350 7.992647 6.750053 0.168571 0.225196 21.333342 28.588956 33.481182 False False False False False False 0.578842 0.875362 3970.000000 0.019178 -0.858723 10.580000 6.460 0.283981 -20.104712 6.460000 False False False False False 0
2025-05-02 7.720000 7.720000 7.700000 7.700000 2200 0.024890 7.345350 8.184440 NaN 7.613986 8.015561 NaN 49.752008 -0.139598 -0.228125 0.088526 7.345350 7.964694 6.726006 0.168636 0.235596 22.368079 29.428774 32.179944 False False False False False False 0.633156 0.924638 4295.000000 0.109589 -0.800785 10.580000 6.460 0.300971 -19.371731 6.460000 False False False True False 0
2025-05-01 7.610000 7.610000 7.513000 7.513000 2400 -0.006217 7.342850 8.213640 NaN 7.604932 8.028441 NaN 45.331099 -0.165387 -0.250256 0.084870 7.342850 7.956828 6.728872 0.167231 0.237796 23.745196 27.841602 34.333992 False False False False False False 0.646061 0.930435 4850.000000 0.119178 -0.793060 10.580000 6.460 0.255583 -21.329844 6.460000 False False False False False 0
2025-04-30 7.460000 7.560000 7.410000 7.560000 3100 -0.015625 7.367700 8.242380 NaN 7.614609 8.049479 NaN 46.281421 -0.176856 -0.271474 0.094618 7.367700 8.044255 6.691145 0.183654 0.248626 24.768517 27.130448 35.364021 False False False False False False 0.646460 0.936232 4985.000000 0.163014 -0.766023 10.580000 6.460 0.266990 -20.837699 6.460000 False False False False True 0
2025-04-29 7.640000 7.680000 7.640000 7.680000 500 0.019920 7.394200 8.271580 NaN 7.620358 8.069458 NaN 48.702008 -0.193708 -0.295128 0.101420 7.394200 8.137076 6.651324 0.200935 0.246982 25.660335 29.411010 31.176097 False False False False False False 0.645126 0.927536 4900.000000 0.010959 -0.866448 10.580000 6.460 0.296116 -19.581155 6.460000 False False False True False 0
2025-04-28 7.570000 7.610000 7.480000 7.530000 7000 -0.018253 7.418200 8.299580 NaN 7.614079 8.085354 NaN 45.386593 -0.224618 -0.320483 0.095864 7.418200 8.224745 6.611655 0.217450 0.254442 27.410106 28.628826 32.589290 False False False False False False 0.646242 0.933333 5055.000000 0.336986 -0.615385 10.580000 6.460 0.259709 -21.151832 6.460000 False False False False True 0
2025-04-25 7.640000 7.980000 7.601000 7.670000 4300 -0.015404 7.461950 8.333180 NaN 7.622930 8.108022 NaN 48.079690 -0.245531 -0.344449 0.098918 7.461950 8.375795 6.548105 0.244935 0.259399 29.020928 30.241168 30.838067 False False False False False False 0.649344 0.942029 4875.000000 0.220548 -0.719672 10.580000 6.460 0.293689 -19.685865 6.460000 False False False False True 0
2025-04-24 7.610000 7.790000 7.610000 7.790000 1900 0.041444 7.510450 8.358180 NaN 7.617975 8.125900 NaN 50.462915 -0.282907 -0.369178 0.086272 7.510450 8.556685 6.464215 0.278608 0.250199 31.178133 27.924566 34.429662 False False False False False False 0.648313 0.939130 4790.000000 0.080822 -0.812373 10.580000 6.460 0.322816 -18.429321 6.460000 False False False True False 0
2025-04-23 7.670000 7.670000 7.480000 7.480000 1000 0.019074 7.555950 8.377180 NaN 7.599867 8.139611 NaN 43.777826 -0.338714 -0.390746 0.052032 7.555950 8.719437 6.392463 0.307966 0.245599 32.773952 26.877956 37.770797 False False False False False False 0.626175 0.921739 5070.000000 0.028767 -0.847135 10.580000 6.460 0.247573 -21.675394 6.460000 False False False True False 0
2025-04-22 7.340000 7.340000 7.340000 7.340000 300 0.012833 7.619450 8.406980 NaN 7.612485 8.166534 NaN 40.405214 -0.373455 -0.403754 0.030299 7.619450 8.892859 6.346041 0.334252 0.239107 33.998928 19.119554 41.778357 False False False False False False 0.618906 0.910145 5100.000000 0.008219 -0.874173 10.580000 6.460 0.213592 -23.141361 6.460000 False False False True False 0
2025-04-21 7.350000 7.350000 7.190000 7.247000 5000 -0.004533 7.693950 8.439380 NaN 7.641168 8.200270 NaN 38.115337 -0.398110 -0.411329 0.013219 7.693950 9.063927 6.323973 0.356118 0.250346 33.752088 19.665582 42.971489 False False False False False False 0.615971 0.904348 5360.000000 0.250685 -0.692635 10.580000 6.460 0.191019 -24.115182 6.460000 False False False False False 0
2025-04-17 7.240000 7.330000 7.220000 7.280000 9400 0.012517 7.771100 8.476440 NaN 7.682659 8.239179 NaN 38.604084 -0.414319 -0.414634 0.000315 7.771100 9.204049 6.338152 0.368789 0.257295 33.486260 20.605688 44.129395 False False False False False False 0.616714 0.907246 5275.000000 0.391781 -0.522684 10.580000 6.460 0.199029 -23.769633 6.460000 False False False False False 0
2025-04-16 7.270000 7.305000 7.155000 7.190000 9700 -0.025745 7.855100 8.511640 NaN 7.725044 8.278329 NaN 36.543430 -0.432342 -0.414713 -0.017629 7.855100 9.358289 6.351911 0.382730 0.266318 33.266863 20.716755 45.912701 False False False False False False 0.613420 0.901449 4815.000000 0.402740 -0.511097 10.580000 6.460 0.177184 -24.712043 6.460000 False False False False True -1
2025-04-15 7.370000 7.380000 7.370000 7.380000 1400 -0.010724 7.955100 8.548640 NaN 7.781364 8.322750 NaN 39.117133 -0.439892 -0.410305 -0.029587 7.955100 9.532280 6.377920 0.396521 0.269496 32.917005 22.046302 42.726760 False False False False False False 0.612103 0.895652 4375.000000 0.046575 -0.831685 10.580000 6.460 0.223301 -22.722513 6.460000 False False False False True -1
2025-04-14 7.520000 7.550000 7.440000 7.460000 6300 0.016349 8.046150 8.576940 NaN 7.823613 8.361230 NaN 40.224760 -0.462477 -0.402909 -0.059568 8.046150 9.688905 6.403395 0.408333 0.283304 32.993116 22.584661 41.870831 False False False False False False 0.612752 0.898551 4405.000000 0.320548 -0.642422 10.580000 6.460 0.242718 -21.884818 6.460000 False False False True False -1
2025-04-11 7.243000 7.340000 7.243000 7.340000 1700 0.032349 8.134150 8.608280 NaN 7.861888 8.398015 NaN 37.770447 -0.492721 -0.388017 -0.104705 8.134150 9.829596 6.438704 0.416871 0.288942 33.229380 18.259895 44.209923 False False False False False False 0.622912 0.913043 4165.000000 0.071233 -0.820098 10.580000 6.460 0.213592 -23.141361 6.460000 False False False True False -1
2025-04-10 7.050000 7.170000 6.960000 7.110000 3400 -0.021605 8.214150 8.645880 NaN 7.916824 8.441199 NaN 32.864495 -0.511939 -0.361840 -0.150099 8.214150 9.903138 6.525162 0.411239 0.293476 32.590093 14.907522 46.872990 False False False False False False 0.625056 0.918841 4690.000000 0.179452 -0.754435 10.580000 6.460 0.157767 -25.549738 6.460000 False False False False True -1
2025-04-09 6.510000 7.267000 6.510000 7.267000 4900 0.124923 8.290600 8.687680 NaN 8.001753 8.495534 NaN 34.593132 -0.505604 -0.324316 -0.181288 8.290600 9.909727 6.671473 0.390594 0.292436 31.116995 16.110320 50.654887 False False False False False False 0.623353 0.915942 4550.000000 0.243836 -0.696497 10.580000 6.460 0.195874 -23.905759 6.460000 False False False False False -1
2025-04-08 7.020000 7.020000 6.460000 6.460000 9000 -0.050000 8.362750 8.724340 NaN 8.079095 8.545678 NaN 12.668194 -0.506149 -0.278994 -0.227155 8.362750 9.920434 6.805066 0.372529 0.252854 29.530581 12.555111 63.077462 False False False False False False 0.395061 0.330435 4515.000000 0.382192 -0.538134 10.580000 6.460 0.000000 -32.356022 6.460000 False False False True False -1
2025-04-07 6.810000 6.895000 6.641000 6.800000 5200 -0.043601 8.475250 8.779140 NaN 8.249526 8.630808 NaN 14.580251 -0.417315 -0.222205 -0.195110 8.475250 9.769769 7.180731 0.305482 0.229228 26.663724 14.911464 68.849784 False False False False False False 0.375043 0.269565 4150.000000 0.261644 -0.684910 10.580000 6.641 0.040366 -28.795811 6.641000 False False False False True -1
2025-04-04 7.320000 7.320000 7.075000 7.110000 7200 -0.070588 8.571750 8.828140 NaN 8.402108 8.705534 NaN 16.716372 -0.332478 -0.173428 -0.159051 8.571750 9.615885 7.527615 0.243622 0.210784 23.761294 17.459818 64.801619 False False False False False False 0.357791 0.249275 3945.000000 0.342466 -0.607659 10.580000 7.075 0.009986 -25.549738 7.075000 False False False False True -1
2025-04-03 7.745000 7.765000 7.620000 7.650000 13300 -0.044944 8.660250 8.870940 NaN 8.538119 8.770658 NaN 21.908119 -0.250924 -0.133665 -0.117259 8.660250 9.466816 7.853684 0.186269 0.182767 21.162130 21.677321 57.559575 False False False False False False 0.284104 0.176812 3645.000000 0.495890 -0.372046 10.580000 7.620 0.010135 -19.895289 7.620000 False False False False True -1
2025-04-02 8.000000 8.040000 8.000000 8.010000 5100 -0.009889 8.723750 8.904940 NaN 8.631605 8.816399 NaN 27.122837 -0.198163 -0.104350 -0.093813 8.723750 9.389928 8.057572 0.152727 0.166826 19.306542 25.566937 50.404478 False False False False False False 0.251110 0.028986 3115.000000 0.256164 -0.688772 10.580000 8.000 0.003876 -16.125654 8.000000 False False False False True -1
2025-04-01 8.030000 8.090000 8.030000 8.090000 1400 -0.008578 8.767750 8.935540 NaN 8.697038 8.849314 NaN 28.523830 -0.164593 -0.080897 -0.083696 8.767750 9.350579 8.184921 0.132948 0.172736 18.276793 26.589291 51.087122 False False False False False False 0.273011 0.156522 2975.000000 0.046575 -0.831685 10.580000 8.030 0.023530 -15.287958 8.030000 False False False False True -1
2025-03-31 8.180000 8.190000 8.054000 8.160000 3600 -0.029149 8.796250 8.964740 NaN 8.760936 8.880306 NaN 29.773371 -0.127497 -0.059973 -0.067524 8.796250 9.293133 8.299366 0.112976 0.176023 17.256676 28.096196 52.936118 False False False False False False 0.273160 0.159420 3330.000000 0.186301 -0.746710 10.580000 8.054 0.041964 -14.554977 8.054000 False False True False True -1
2025-03-28 8.500000 8.500000 8.405000 8.405000 3400 -0.027199 8.825250 8.989940 NaN 8.824193 8.909706 NaN 34.715993 -0.085421 -0.043092 -0.042329 8.825250 9.229229 8.421271 0.091551 0.162563 16.226087 32.749512 45.141357 False False False False False False 0.256402 0.055072 3505.000000 0.179452 -0.754435 NaN NaN NaN NaN 8.405000 False False False False True -1
2025-03-27 8.680000 8.680000 8.640000 8.640000 2600 -0.006896 8.843000 9.011440 NaN 8.868318 8.930307 NaN 40.739730 -0.055421 -0.032510 -0.022911 8.843000 9.200027 8.485973 0.080748 0.156991 16.250459 36.508650 38.844434 False False False False False False 0.261372 0.075362 3465.000000 0.132877 -0.785335 NaN NaN NaN NaN 8.460000 False False False False False -1
2025-03-26 8.770000 8.780000 8.670000 8.700000 7500 -0.005714 8.863000 9.023840 NaN 8.892352 8.942156 NaN 42.487529 -0.040250 -0.026782 -0.013468 8.863000 9.217102 8.508898 0.079906 0.164452 17.262050 37.529954 38.532364 False False False False False False 0.260840 0.069565 3500.000000 0.347945 -0.596072 NaN NaN NaN NaN 8.460000 False False False False False -1
2025-03-25 8.800000 8.800000 8.750000 8.750000 1600 -0.009060 8.881500 9.032640 NaN 8.912599 8.952040 NaN 43.946467 -0.026410 -0.023415 -0.002996 8.881500 9.238257 8.524743 0.080337 0.168641 18.488524 39.406624 36.822454 False False False False False False 0.269253 0.133333 3605.000000 0.061644 -0.823960 NaN NaN NaN NaN 8.460000 False False False False False -1
2025-03-24 8.900000 8.904000 8.820000 8.830000 5500 0.004551 8.889500 9.037340 NaN 8.929715 8.960286 NaN 46.308979 -0.013453 -0.022666 0.009213 8.889500 9.241243 8.537757 0.079137 0.175459 19.649949 40.783870 35.051303 False False False False False False 0.272634 0.153623 3770.000000 0.275342 -0.673322 NaN NaN NaN NaN 8.460000 False False False True False 0
2025-03-21 8.750000 8.810000 8.750000 8.790000 3300 -0.018973 8.900500 9.045540 NaN 8.940211 8.965604 NaN 44.934575 -0.004864 -0.024969 0.020105 8.900500 9.257828 8.543172 0.080294 0.180187 20.580003 38.763265 36.750886 False False False False False False 0.271876 0.150725 3630.000000 0.171233 -0.758298 NaN NaN NaN NaN 8.460000 False False False False True 0
2025-03-20 8.990000 8.990000 8.960000 8.960000 200 -0.025027 8.914500 9.054940 NaN 8.956023 8.972772 NaN 49.984085 0.010242 -0.029995 0.040238 8.914500 9.275337 8.553663 0.080955 0.177893 21.958088 42.269084 31.030523 False False False False True False 0.266218 0.104348 3585.000000 0.004110 -0.878036 NaN NaN NaN NaN 8.460000 False False False False True -1
2025-03-19 9.165000 9.220000 9.165000 9.190000 900 -0.001196 8.924500 9.061540 NaN 8.955604 8.973293 NaN 58.200634 0.012065 -0.040055 0.052120 8.924500 9.300590 8.548410 0.084283 0.173885 22.467759 46.550814 25.145163 True False False False False False 0.263842 0.092754 3785.000000 0.024658 -0.850998 NaN NaN NaN NaN 8.460000 False False False False False 0
2025-03-18 9.130000 9.210000 9.130000 9.201000 2000 -0.002061 8.912500 9.057540 NaN 8.930931 8.964448 NaN 58.628664 -0.009203 -0.053085 0.043882 8.912500 9.268729 8.556270 0.079939 0.183030 21.899422 47.203598 25.723771 True False False False False False 0.265646 0.098551 4510.000000 0.091781 -0.808510 NaN NaN NaN NaN 8.460000 False False False False False 0
2025-03-17 9.090000 9.220000 9.090000 9.220000 1500 0.031320 8.903450 9.050320 NaN 8.902503 8.954793 NaN 59.328444 -0.037334 -0.064055 0.026722 8.903450 9.238467 8.568433 0.075256 0.190186 21.318321 48.913831 26.655768 True False True False False False 0.266798 0.110145 4790.000000 0.053425 -0.827823 NaN NaN NaN NaN 8.460000 False False False True False 1
2025-03-14 8.800000 8.940000 8.790000 8.940000 12200 0.034842 8.896450 9.046857 NaN 8.869082 NaN NaN 51.388661 -0.074630 -0.070736 -0.003895 8.896450 9.209873 8.583027 0.070460 0.183277 20.692521 42.941687 29.771917 False False False False False False 0.247120 0.020290 5010.000000 0.465753 -0.414534 NaN NaN NaN NaN 8.460000 False False False True False 0
2025-03-13 8.591000 8.639000 8.591000 8.639000 600 -0.008152 8.909950 9.049083 NaN 8.861617 NaN NaN 39.623161 -0.092640 -0.069762 -0.022878 8.909950 9.251693 8.568207 0.076710 0.174222 20.891035 35.403673 33.705106 False False False False False False 0.242913 0.011594 5400.000000 0.015068 -0.862586 NaN NaN NaN NaN 8.460000 False False False False True -1
2025-03-12 8.790000 8.790000 8.650000 8.710000 4200 0.000000 8.924000 9.057809 NaN 8.885051 NaN NaN 41.841287 -0.083632 -0.064042 -0.019590 8.924000 9.242333 8.605667 0.071343 0.178470 22.308975 37.208249 32.895957 False False False False False False 0.253115 0.037681 5600.000000 0.212329 -0.723535 NaN NaN NaN NaN 8.460000 False False False False False -1
2025-03-11 8.730000 8.730000 8.706000 8.710000 1700 -0.002291 8.925500 9.065370 NaN 8.903477 NaN NaN 41.841287 -0.078148 -0.059145 -0.019003 8.925500 9.240046 8.610954 0.070482 0.181429 23.551876 36.875143 34.835714 False False False False False False 0.268156 0.121739 5675.000000 0.071233 -0.820098 NaN NaN NaN NaN 8.460000 False False False False False -1
2025-03-10 8.850000 8.870000 8.670000 8.730000 1100 -0.016892 8.938500 9.073267 NaN 8.923843 NaN NaN 42.418024 -0.070011 -0.054394 -0.015616 8.938500 9.237450 8.639550 0.066890 0.193539 25.144792 37.224538 35.165786 False False False False False False 0.268261 0.127536 5630.000000 0.034247 -0.843273 NaN NaN NaN NaN 8.460000 False False False False False -1
2025-03-07 8.959000 8.959000 8.850000 8.880000 1200 -0.004484 8.950000 9.081068 NaN 8.944247 NaN NaN 46.922491 -0.060643 -0.050490 -0.010153 8.950000 9.233267 8.666733 0.063300 0.192273 26.860241 40.329407 30.949565 False False False False False False 0.267195 0.113043 5710.000000 0.039726 -0.839410 NaN NaN NaN NaN 8.460000 False False False False False 0
2025-03-06 8.910000 8.940000 8.851000 8.920000 2700 0.003375 8.961000 9.085744 NaN 8.951010 NaN NaN 48.189643 -0.063077 -0.047952 -0.015125 8.961000 9.249576 8.672424 0.064407 0.198678 27.914156 41.288479 32.245871 False False False False False False 0.268180 0.124638 5950.000000 0.143836 -0.781473 NaN NaN NaN NaN 8.460000 False False False False False 0
2025-03-05 8.790000 8.890000 8.770000 8.890000 2300 0.026559 8.967000 9.089691 NaN 8.954275 NaN NaN 47.196566 -0.069339 -0.044171 -0.025168 8.967000 9.256903 8.677097 0.064660 0.207115 29.115467 40.800096 33.303475 False False False False False False 0.267815 0.118841 6100.000000 0.113699 -0.796923 NaN NaN NaN NaN 8.460000 False False False True False 0
2025-03-04 8.520000 8.665000 8.460000 8.660000 8500 -0.009153 8.974500 9.094561 NaN 8.961040 NaN NaN 38.852634 -0.073268 -0.037879 -0.035389 8.974500 9.263808 8.685192 0.064473 0.205355 30.576933 35.928422 36.148560 False False False False False False 0.269511 0.136232 6085.000000 0.368493 -0.557447 NaN NaN NaN NaN 8.460000 False False False False True -1
2025-03-03 9.030000 9.030000 8.705000 8.740000 7100 -0.002283 8.981250 9.105425 NaN 8.992729 NaN NaN 40.942199 -0.053799 -0.029032 -0.024767 8.981250 9.246163 8.716337 0.058992 0.199613 32.905511 39.768980 30.659359 False False False False False False 0.281901 0.171014 5925.000000 0.339726 -0.611522 NaN NaN NaN NaN 8.705000 False False False True False -1
2025-02-28 8.830000 8.830000 8.720000 8.760000 2600 -0.030973 8.995600 9.114795 NaN 9.019332 NaN NaN 41.459840 -0.036313 -0.022840 -0.013473 8.995600 9.236709 8.754491 0.053606 0.189968 34.441735 36.934291 34.651637 False False False False False False 0.289862 0.185507 6245.000000 0.132877 -0.785335 NaN NaN NaN NaN 8.720000 False False False False True -1
2025-02-27 9.050000 9.110000 9.040000 9.040000 3300 -0.003308 9.018600 9.124132 NaN 9.046630 NaN NaN 49.614350 -0.015502 -0.019472 0.003970 9.018600 9.253093 8.784107 0.052002 0.179965 36.845815 41.925656 25.820345 False False False False False False 0.270731 0.147826 6335.000000 0.171233 -0.758298 NaN NaN NaN NaN 8.740000 False False False False False 0
2025-02-26 9.080000 9.180000 9.065000 9.070000 9600 0.017957 9.026600 9.126405 NaN 9.047328 NaN NaN 50.604577 -0.017224 -0.020464 0.003240 9.026600 9.274028 8.779172 0.054822 0.188424 37.851410 43.109023 25.541096 False False False False False False 0.273521 0.162319 6275.000000 0.398630 -0.514959 NaN NaN NaN NaN 8.740000 False False False True False 0
2025-02-25 8.972000 8.972000 8.880000 8.910000 4900 -0.015470 9.028100 9.127972 NaN 9.044941 NaN NaN 45.186671 -0.022225 -0.021274 -0.000951 9.028100 9.276922 8.779278 0.055122 0.182149 38.794555 39.293391 28.413519 False False False False False False 0.267775 0.115942 6595.000000 0.243836 -0.696497 NaN NaN NaN NaN 8.740000 False False False False False 0
2025-02-24 9.130000 9.130000 8.990000 9.050000 2700 -0.002205 9.042600 9.134200 NaN 9.059145 NaN NaN 49.607648 -0.011995 -0.021037 0.009042 9.042600 9.295961 8.789239 0.056037 0.183083 40.542669 42.058843 25.859294 False False False False False False 0.263367 0.084058 6650.000000 0.143836 -0.781473 NaN NaN NaN NaN 8.740000 False False False False False 0
2025-02-21 9.160000 9.160000 9.070000 9.070000 2400 -0.009825 9.052600 9.136677 NaN 9.060108 NaN NaN 50.259930 -0.013017 -0.023297 0.010280 9.052600 9.321642 8.783558 0.059440 0.186398 41.826599 44.451197 24.079861 False False False False True False 0.263346 0.081159 6855.000000 0.119178 -0.793060 NaN NaN NaN NaN 8.740000 False False False False False -1
2025-02-20 9.150000 9.160000 9.090000 9.160000 4200 0.023464 9.061600 9.138697 NaN 9.059067 NaN NaN 53.182000 -0.016169 NaN NaN 9.061600 9.344076 8.779124 0.062346 0.193813 42.757437 46.013565 24.145137 True False True False False False 0.263737 0.089855 7280.000000 0.212329 -0.723535 NaN NaN NaN NaN 8.740000 False False True True False 1
2025-02-19 8.970000 8.970000 8.890000 8.950000 15400 -0.007761 9.071100 9.138031 NaN 9.048442 NaN NaN 46.434457 -0.029120 NaN NaN 9.071100 9.377906 8.764294 0.067645 0.192568 43.648783 42.348475 26.135450 False False False False False False 0.255854 0.049275 7500.000000 0.534247 -0.290933 NaN NaN NaN NaN 8.740000 False False True False False 0
2025-02-18 8.990000 9.030000 8.929000 9.020000 7600 -0.006608 9.100600 9.144097 NaN 9.058805 NaN NaN 48.602612 -0.023845 NaN NaN 9.100600 9.463490 8.737710 0.079751 0.197380 45.185289 44.454925 25.943242 False False False False False False 0.255353 0.043478 7140.000000 0.350685 -0.592209 NaN NaN NaN NaN 8.740000 False False True False False 0
2025-02-14 9.210000 9.210000 9.080000 9.080000 5900 -0.014115 9.127100 9.148233 NaN 9.062889 NaN NaN 50.478546 -0.023893 NaN NaN 9.127100 9.536945 8.717255 0.089808 0.200948 46.638335 46.975095 21.744931 False False False False True False 0.261136 0.072464 7095.000000 0.302740 -0.657872 NaN NaN NaN NaN 8.740000 False False False False False -1
2025-02-13 9.050000 9.210000 9.050000 9.210000 20000 0.032511 9.144100 9.150586 NaN 9.061088 NaN NaN 54.728488 -0.029715 NaN NaN 9.144100 9.572506 8.715694 0.093701 0.206406 47.401713 49.205080 22.777198 True False True False False False 0.257841 0.057971 6880.000000 0.626027 -0.113257 NaN NaN NaN NaN 8.740000 False False False True False 1
2025-02-12 8.810000 8.922000 8.810000 8.920000 4600 0.020595 9.157600 9.148464 NaN 9.045413 NaN NaN 45.165341 -0.049951 NaN NaN 9.157600 9.609817 8.705384 0.098763 0.199975 48.223811 43.740688 25.261237 False False False False False False 0.244823 0.017391 6295.000000 0.232877 -0.708085 NaN NaN NaN NaN 8.740000 False False False False False 0
2025-02-11 8.765000 8.790000 8.740000 8.740000 5700 -0.025641 9.174600 9.156926 NaN 9.058615 NaN NaN 37.563774 -0.045526 NaN NaN 9.174600 9.615225 8.733975 0.096053 0.201358 0.000000 41.786993 26.975665 False False False False False False 0.237490 0.005797 6375.000000 0.289041 -0.665597 NaN NaN NaN NaN 8.740000 False False False False True 0
2025-02-10 9.020000 9.020000 8.970000 8.970000 800 0.001116 9.194600 9.172962 NaN 9.092153 NaN NaN 44.958674 -0.020888 NaN NaN 9.194600 9.588318 8.800882 0.085641 0.199155 0.000000 45.402931 20.656679 False False False False False False 0.230224 0.002899 6260.000000 0.021918 -0.854861 NaN NaN NaN NaN 8.769000 False False False False False 0
2025-02-07 9.040000 9.040000 8.960000 8.960000 2700 -0.015385 9.195350 9.181080 NaN 9.105012 NaN NaN 44.517699 NaN NaN NaN 9.195350 9.587408 8.803292 0.085273 0.209859 0.000000 46.375017 21.098942 False False False False False False 0.249158 0.026087 7480.000000 0.143836 -0.781473 NaN NaN NaN NaN 8.769000 False False False False False 0
2025-02-06 9.130000 9.130000 9.040000 9.100000 6000 0.006637 9.209350 NaN NaN 9.120276 NaN NaN 49.693256 NaN NaN NaN 9.209350 9.586505 8.832195 0.081907 0.215233 0.000000 48.630937 19.345590 False False False False False False 0.243962 0.014493 7560.000000 0.310959 -0.654010 NaN NaN NaN NaN 8.769000 False False True False False 0
2025-02-05 9.080000 9.125000 9.020000 9.040000 5700 0.000000 9.217350 NaN NaN 9.122410 NaN NaN 47.252839 NaN NaN NaN 9.217350 9.591665 8.843035 0.081220 0.224866 0.000000 49.919171 19.924151 False False False False False False 0.242580 0.008696 7470.000000 0.289041 -0.665597 NaN NaN NaN NaN 8.769000 False False False False False 0
2025-02-04 8.996000 9.070000 8.990000 9.040000 2000 0.027857 9.229850 NaN NaN 9.131085 NaN NaN 47.252839 NaN NaN NaN 9.229850 9.596254 8.863446 0.079395 0.234086 0.000000 49.836725 20.591280 False False False False False False 0.270597 0.142029 7740.000000 0.091781 -0.808510 NaN NaN NaN NaN 8.769000 False False False True False 0
2025-02-03 8.800000 8.830000 8.769000 8.795000 5300 -0.025701 9.227350 NaN NaN 9.140673 NaN NaN 36.388128 NaN NaN NaN 9.227350 9.599538 8.855162 0.080671 0.230939 0.000000 46.518025 22.416694 False False False False False False 0.259064 0.060870 7940.000000 0.268493 -0.681047 NaN NaN NaN NaN 8.769000 False False False False True 0
2025-01-31 9.220000 9.220000 8.930000 9.027000 13500 -0.020933 9.229600 NaN NaN 9.177059 NaN NaN 44.436251 NaN NaN NaN 9.229600 9.591713 8.867487 0.078468 0.228858 0.000000 50.411246 19.070121 False False False False False False NaN NaN 7940.000000 0.498630 -0.364321 NaN NaN NaN NaN 8.800000 False False False False False 0
2025-01-30 9.240000 9.300000 9.220000 9.220000 4400 0.002174 9.240263 NaN NaN NaN NaN NaN 53.592624 NaN NaN NaN NaN NaN NaN NaN 0.224154 0.000000 55.236337 11.323951 False False False False False False NaN NaN 7647.368421 0.224658 -0.715810 NaN NaN NaN NaN 8.800000 False False False False False 0
2025-01-29 9.190000 9.219000 9.179000 9.200000 2100 0.010989 9.241389 NaN NaN NaN NaN NaN 52.653833 NaN NaN NaN NaN NaN NaN NaN 0.233705 0.000000 54.421777 11.681976 False False False False False False NaN NaN 7827.777778 0.104110 -0.804648 NaN NaN NaN NaN 8.800000 False False False False False 0
2025-01-28 9.140000 9.218000 9.045000 9.100000 16000 -0.010870 9.243824 NaN NaN NaN NaN NaN 47.746188 NaN NaN NaN NaN NaN NaN NaN 0.242528 0.000000 56.361484 12.104873 False False False False False False NaN NaN 8164.705882 0.549315 -0.267758 NaN NaN NaN NaN 8.800000 False False False False False 0
2025-01-27 9.120000 9.225000 9.120000 9.200000 6000 -0.005405 9.252813 NaN NaN NaN NaN NaN 52.831227 NaN NaN NaN NaN NaN NaN NaN 0.247877 0.000000 59.257344 10.499371 False False False False False False NaN NaN 7675.000000 0.310959 -0.654010 NaN NaN NaN NaN 8.800000 False False False False True 0
2025-01-24 9.320000 9.340000 9.250000 9.250000 6800 0.000000 9.256333 NaN NaN NaN NaN NaN 55.579499 NaN NaN NaN NaN NaN NaN NaN 0.256944 0.000000 0.000000 0.000000 False False False False False False NaN NaN 7786.666667 0.332877 -0.623110 NaN NaN NaN NaN 8.800000 False False False False False 0
2025-01-23 9.240000 9.299000 9.240000 9.250000 10900 -0.010695 9.256786 NaN NaN NaN NaN NaN 55.579499 NaN NaN NaN NaN NaN NaN NaN 0.269786 0.000000 0.000000 0.000000 False False False False False False NaN NaN 7857.142857 0.435616 -0.464746 NaN NaN NaN NaN 8.800000 False False False False True 0
2025-01-22 9.520000 9.630000 9.350000 9.350000 8600 -0.019916 9.257308 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 7623.076923 0.373973 -0.553584 NaN NaN NaN NaN 8.800000 False False False False False 0
2025-01-21 9.560000 9.579000 9.500000 9.540000 8200 -0.001047 9.249583 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 7541.666667 0.358904 -0.569034 NaN NaN NaN NaN 8.800000 False False False False False 0
2025-01-17 9.470000 9.600000 9.470000 9.550000 6700 0.013800 9.223182 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 7481.818182 0.328767 -0.626972 NaN NaN NaN NaN 8.800000 False False False False False 0
2025-01-16 9.460000 9.460000 9.420000 9.420000 1600 -0.006329 9.190500 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 7560.000000 0.061644 -0.823960 NaN NaN NaN NaN 8.800000 False False False False False 0
2025-01-15 9.470000 9.495000 9.430000 9.480000 8300 0.023758 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 0.361644 -0.565172 NaN NaN NaN NaN NaN False False False True False 0
2025-01-14 9.310000 9.310000 9.245000 9.260000 6200 0.013129 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 0.317808 -0.646285 NaN NaN NaN NaN NaN False False False True False 0
2025-01-13 9.020000 9.140000 9.020000 9.140000 3400 0.017251 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 0.179452 -0.754435 NaN NaN NaN NaN NaN False False False False False 0
2025-01-10 9.820000 10.580000 8.919000 8.985000 25200 -0.027597 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 0.682192 0.087594 NaN NaN NaN NaN NaN False False False True False 0
2025-01-08 9.290000 9.290000 9.215000 9.240000 4300 -0.002160 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 0.220548 -0.719672 NaN NaN NaN NaN NaN False False False False False 0
2025-01-07 9.350000 9.390000 9.210000 9.260000 4200 -0.003229 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 0.212329 -0.723535 NaN NaN NaN NaN NaN False False False False False 0
2025-01-06 9.190000 9.320000 9.190000 9.290000 11100 0.033370 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 0.447945 -0.457021 NaN NaN NaN NaN NaN False False False True False 0
2025-01-03 8.920000 9.000000 8.910000 8.990000 6000 0.016968 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 0.310959 -0.654010 NaN NaN NaN NaN NaN False False False False False 0
2025-01-02 8.890000 8.902000 8.800000 8.840000 5300 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 0.268493 -0.681047 NaN NaN NaN NaN NaN False False False False False 0
The information on this website is provided for general informational and educational purposes only and does not constitute financial, investment, legal, or tax advice. It does not take into account any individual objectives, financial situation, or needs.

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

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