iShares Lithium Miners And Producers ETF (ILIT) - Pricing

iShares Lithium Miners And Producers ETF (ILIT) Pricing Signal

As of 2026-05-22

Quant Pricing Summary

ILIT - Consolidated Report

Pricing as of: 2026-05-22

Pricing Context

Headline Snapshot

  • Observations: 251 rows
  • Last close: 20.17
  • Day change: 0.16%
  • Composite view: Add (modest conviction)

Technical Trend

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

Volatility Regime

  • Volatility state: Volatility in normal range
  • 20-day realised volatility (annualised): 0.47
  • Volatility percentile: 63.48%
  • Downside risk proxy triggered: False

Volume & Liquidity

  • Volume/liquidity state: Volume near normal levels
  • Latest volume: 64300.00
  • Volume percentile: 93.42%
  • Volume z-score: 1.69

Price Position vs 52-Week Range

  • 52-week position state: Mid-range within 52-week band
  • Position within 52-week range: 0.78
  • Drawdown from 52-week high: -15.10%

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: 2025-12-16

Price Stats

Multi-horizon Returns

HorizonReturn
1W-0.26%
1M0.17%
3M17.27%
6M31.61%
12Mn/a

Drawdown & Volatility

  • Max drawdown 3M: -19.31%
  • Max drawdown 6M: -22.86%
  • Max drawdown 12M: n/a

Actions

  • Last dividend amount: 0.30

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
2026-05-22 20.240000 20.430000 20.108000 20.170000 64300 0.001639 21.623650 19.438020 15.619355 20.848317 19.905858 16.187461 45.847687 0.028531 0.453945 -0.425414 21.62365 24.155718 19.091582 0.234194 0.756063 25.279133 26.537118 31.249581 True True False False False False 0.471961 0.634783 45555.000000 0.934247 1.690760 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 19.895077 16.147435 45.581022 0.089575 0.560298 -0.470723 21.65685 24.128499 19.185201 0.228256 0.789453 26.596379 25.810713 32.230044 True True False False False False 0.488048 0.695652 43140.000000 0.556164 -0.267234 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 19.885202 16.107339 45.558405 0.169547 0.677979 -0.508432 21.65675 24.128645 19.184855 0.228279 0.815565 27.791482 25.680056 33.598001 True True True False False False 0.511526 0.762319 43740.000000 0.434247 -0.456718 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 19.875047 16.066870 38.523765 0.269460 0.805087 -0.535627 21.70290 24.092447 19.313353 0.220205 0.809454 28.901804 21.221560 36.455592 False True False False True False 0.489684 0.707246 44025.000000 0.789041 0.593336 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 19.900764 16.034929 41.875236 0.483581 0.938994 -0.455413 21.77030 23.945130 19.595470 0.199798 0.807258 29.093282 22.916152 33.458714 True True False False False False 0.481314 0.657971 43830.000000 0.849315 0.845980 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 19.903325 15.996707 44.186728 0.689466 1.052847 -0.363381 21.82140 23.855709 19.787091 0.186451 0.811817 29.892702 24.540359 31.945214 True True False False False False 0.477515 0.652174 42555.000000 0.849315 0.845980 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 19.890318 15.954242 48.942685 0.903123 1.143692 -0.240569 21.85065 23.807478 19.893822 0.179109 0.803495 31.183734 26.701794 27.291481 True True False False False False 0.462727 0.600000 44000.000000 0.983562 2.669758 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 19.847066 15.904034 58.644258 1.088568 1.203834 -0.115266 21.83225 23.829118 19.835382 0.182928 0.761841 33.498471 30.328025 20.093034 True True False False False False 0.471085 0.628986 44650.000000 0.624658 -0.113279 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 19.752865 15.841210 61.460697 1.186738 1.232651 -0.045913 21.68790 23.967895 19.407905 0.210255 0.776982 34.513812 32.024465 19.731915 True True False False False False 0.471400 0.631884 44445.000000 0.520548 -0.338291 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 19.642573 15.774739 65.150591 1.264231 1.244129 0.020102 21.54215 23.974928 19.109372 0.225862 0.775519 35.341737 34.552940 20.297962 True True False False False False 0.463685 0.605797 44945.000000 1.000000 8.934551 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 19.512229 15.703772 65.017500 1.305959 1.239104 0.066856 21.36285 23.913496 18.812204 0.238793 0.748252 36.061209 38.566898 19.263420 True True False False False False 0.485596 0.672464 37205.000000 0.791781 0.609126 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 19.377626 15.632353 65.017500 1.342871 1.222390 0.120482 21.13735 23.922984 18.351716 0.263575 0.717733 36.267494 43.299657 17.983385 True True False False False False 0.486069 0.681159 36590.000000 0.942466 1.797345 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 19.237530 15.560215 73.888612 1.370452 1.192269 0.178183 20.88885 23.910058 17.867642 0.289265 0.696866 35.879577 48.026688 15.310491 True True False False False False 0.449114 0.571014 33580.000000 0.747945 0.309111 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 19.053021 15.477826 69.349977 1.289197 1.147724 0.141473 20.59145 23.595343 17.587557 0.291761 0.662009 34.666159 43.405650 17.356367 True True False False False False 0.441824 0.547826 33110.000000 0.813699 0.676235 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 18.906205 15.405744 67.959088 1.279549 1.112355 0.167193 20.31495 23.521230 17.108670 0.315657 0.674625 34.035018 45.152042 18.341927 True True False False False False 0.442291 0.553623 31470.000000 0.824658 0.759134 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 18.765560 15.335932 73.363897 1.278964 1.070557 0.208407 20.04610 23.421340 16.670860 0.336748 0.681674 33.405045 48.122510 15.147681 True True False False False False 0.441662 0.544928 31315.000000 0.690411 0.088047 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 18.597910 15.260183 72.454146 1.206568 1.018455 0.188113 19.77045 23.076969 16.463931 0.334491 0.714879 31.965627 47.157390 15.555165 True True False False False False 0.441971 0.550725 32175.000000 0.756164 0.356482 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 18.432927 15.186014 68.214087 1.120338 0.971427 0.148911 19.49945 22.707783 16.291117 0.329069 0.691408 30.548199 43.385889 17.320378 True True False False False False 0.429646 0.510145 31585.000000 0.613699 -0.133017 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 18.301209 15.120948 65.485718 1.093762 0.934199 0.159563 19.27800 22.470620 16.085380 0.331219 0.687517 29.595207 41.952892 18.758299 True True False False False False 0.426949 0.495652 31585.000000 0.687671 0.084099 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 18.186238 15.060676 71.157285 1.099119 0.894308 0.204810 19.07060 22.296900 15.844300 0.338353 0.685018 28.932930 45.344836 19.825768 True True False False False False 0.410275 0.440580 31600.000000 0.684932 0.064362 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 18.044452 14.994352 67.128519 1.034783 0.843106 0.191677 18.83955 21.950813 15.728287 0.330291 0.674173 28.146438 41.060938 21.694277 True True False False False False 0.409971 0.437681 34090.000000 0.580822 -0.215916 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 17.930593 14.935662 63.075668 1.021717 0.795186 0.226531 18.61760 21.761246 15.473954 0.337707 0.666417 27.937653 39.309008 23.634971 True True False False False False 0.418549 0.469565 34140.000000 0.720548 0.206474 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 17.840617 14.883407 74.295087 1.061350 0.738554 0.322796 18.44960 21.610003 15.289197 0.342599 0.623296 28.171198 45.261502 15.242875 True True False False False False 0.373554 0.307246 34045.000000 0.573973 -0.231706 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 17.709336 14.821361 71.964774 1.002622 0.657854 0.344768 18.21475 21.261242 15.168259 0.334508 0.634549 26.521754 47.636253 16.124281 True True False False False False 0.372614 0.304348 33960.000000 0.767123 0.439381 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 17.591636 14.763354 75.628240 0.960324 0.571663 0.388661 17.98785 20.967257 15.008443 0.331269 0.645668 24.760167 49.821446 17.065571 True True False False False False 0.393748 0.373913 33325.000000 0.605479 -0.160650 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 17.458233 14.702082 75.397382 0.865182 0.474497 0.390685 17.70235 20.619824 14.784876 0.329614 0.661489 22.897722 52.370644 15.612995 True True False False False False 0.418492 0.466667 33395.000000 0.953425 1.986828 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 17.321549 14.640726 74.443108 0.736558 0.376826 0.359732 17.44000 20.128216 14.751784 0.308282 0.656757 20.499980 49.250877 16.935131 True True False False False False 0.445609 0.565217 31320.000000 0.994521 3.182942 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 17.188469 14.581014 67.635543 0.584583 0.286893 0.297690 17.21235 19.545365 14.879335 0.271086 0.600200 18.321082 40.607246 19.956392 True True False False False False 0.435974 0.524638 27035.000000 0.550685 -0.275129 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 17.103590 14.533909 71.285391 0.515894 0.212471 0.303423 17.08520 19.225446 14.944954 0.250538 0.608677 17.107490 43.121856 17.527237 True True False False False False 0.431967 0.518841 26780.000000 0.682192 0.056466 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 17.004145 14.483596 69.664733 0.393023 0.136615 0.256408 16.94960 18.770349 15.128851 0.214843 0.632422 15.177208 42.749240 18.166800 True True False False False False 0.431334 0.515942 27075.000000 0.986301 2.823713 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 16.912478 14.435693 63.377206 0.260005 0.072513 0.187492 16.82510 18.308996 15.341204 0.176391 0.597223 13.240484 38.575665 20.717298 True True False False False False 0.402793 0.408696 22930.000000 0.701370 0.123575 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 16.855844 14.396856 59.613491 0.183172 0.025640 0.157532 16.75630 18.079139 15.433461 0.157892 0.584702 11.942147 34.275963 22.788722 True True False False False False 0.406267 0.423188 22720.000000 0.354795 -0.579092 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 16.815674 14.362251 59.360560 0.129277 -0.013743 0.143020 16.73155 17.989280 15.473820 0.150342 0.607756 11.312296 34.499819 23.610760 True True False False False False 0.413063 0.446377 22810.000000 0.653425 -0.061961 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 16.775090 14.327600 53.085704 0.061661 -0.049498 0.111159 16.68855 17.851057 15.526043 0.139318 0.594506 10.741048 28.083363 25.993650 True True True False False False 0.396163 0.385507 23635.000000 0.319178 -0.618568 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 16.761012 14.299536 51.628287 0.044716 -0.077288 0.122004 16.66245 17.808359 15.516541 0.137544 0.622930 11.270027 28.863641 26.715868 False True False False True False 0.407018 0.428986 24590.000000 0.804110 0.636759 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 16.752277 14.272647 55.910615 0.037202 -0.107789 0.144991 16.61990 17.779345 15.460455 0.139525 0.631617 11.839696 30.656411 28.375235 True True False False False False 0.398005 0.388406 25495.000000 0.831507 0.767029 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 16.727472 14.241618 54.640188 -0.012131 -0.144037 0.131906 16.56240 17.682731 15.442069 0.135286 0.622510 12.453186 33.497550 25.197198 True True False False False False 0.406942 0.426087 24790.000000 0.628767 -0.109331 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 16.707369 14.211685 54.755316 -0.060665 -0.177014 0.116348 16.52965 17.608708 15.450592 0.130560 0.642704 12.323312 31.469959 26.282871 True True True False False False 0.407352 0.431884 24885.000000 0.613699 -0.133017 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 16.685997 14.181340 52.552995 -0.122851 -0.206101 0.083249 16.48935 17.519729 15.458971 0.124975 0.664450 12.580372 32.781536 26.915177 False True False False False False 0.510687 0.759420 26230.000000 0.693151 0.095942 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 16.674405 14.153313 53.188551 -0.173861 -0.226913 0.053052 16.54130 17.752312 15.330288 0.146423 0.656716 12.792174 30.975085 29.326957 False True False False False False 0.510667 0.756522 26835.000000 0.956164 2.030251 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 16.659523 14.124311 47.707756 -0.243465 -0.240176 -0.003290 16.59290 17.961970 15.223830 0.165019 0.637617 13.565947 28.385215 32.528887 False True False False False False 0.490379 0.713043 25080.000000 0.591781 -0.176440 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 16.670320 14.101490 50.978055 -0.263193 -0.239353 -0.023840 16.69490 18.277168 15.112632 0.189551 0.653203 14.086214 29.839299 30.073553 False True False False False False 0.488609 0.701449 24940.000000 0.704110 0.131470 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 16.666047 14.074621 47.315709 -0.323236 -0.233394 -0.089842 16.79490 18.619085 14.970715 0.217231 0.658834 15.139693 25.438361 32.110096 False True False False False False 0.512728 0.765217 26255.000000 0.541096 -0.298815 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 16.678539 14.051652 44.485327 -0.352916 -0.210933 -0.141983 16.87225 18.746615 14.997885 0.222183 0.676513 15.412496 24.859948 33.676407 False True False False False False 0.530604 0.788406 28425.000000 0.653425 -0.061961 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 16.703990 14.031518 34.840207 -0.354610 -0.175437 -0.179173 16.92950 18.770163 15.088837 0.217450 0.645476 15.439495 21.385922 38.010779 False True False False False False 0.489988 0.710145 29310.000000 0.634247 -0.105384 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 16.767418 14.020277 37.587427 -0.259470 -0.130644 -0.128826 17.01225 18.664650 15.359850 0.194260 0.650513 14.474108 21.906676 40.617747 False True False False False False 0.484834 0.669565 29730.000000 0.752055 0.348587 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 16.816700 14.004803 41.023376 -0.176007 -0.098437 -0.077570 17.08605 18.598315 15.573785 0.177018 0.627552 13.285499 24.454969 34.065572 False True False False False False 0.476289 0.649275 29050.000000 0.586301 -0.200126 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 16.848851 13.984459 46.935740 -0.114671 -0.079045 -0.035627 17.14240 18.574794 15.710006 0.167117 0.620056 13.044182 26.654505 32.167182 False True False False False False 0.461813 0.597101 29190.000000 0.419178 -0.476455 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 16.853906 13.956916 47.884067 -0.105582 -0.070138 -0.035444 17.14550 18.574531 15.716468 0.166695 0.634830 13.326670 28.036840 31.411977 False True False False False False 0.461441 0.594203 30465.000000 0.739726 0.289373 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 16.854964 13.928061 47.230450 -0.102932 -0.061277 -0.041655 17.13960 18.574787 15.704413 0.167470 0.655201 13.915077 29.254740 31.238495 False True False False False False 0.466857 0.617391 30340.000000 0.441096 -0.448822 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 16.858840 13.899599 48.595359 -0.091129 -0.050864 -0.040265 17.11960 18.586194 15.653006 0.171335 0.654140 14.733213 28.263597 33.696040 False True False False True False 0.487069 0.689855 31730.000000 0.665753 -0.042223 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 16.856180 13.869203 52.190599 -0.091437 -0.040797 -0.050639 17.12515 18.589580 15.660720 0.171027 0.661766 15.192098 30.086953 32.382692 True True True False False False 0.490729 0.715942 33145.000000 0.401370 -0.508036 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 16.836228 13.834270 48.896692 -0.133365 -0.028138 -0.105227 17.08290 18.568131 15.597669 0.173885 0.675748 16.078031 30.137243 34.152091 False True False False False False 0.486591 0.684058 34570.000000 0.786301 0.589388 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 16.831585 13.802956 45.807075 -0.144722 -0.001831 -0.142892 17.06790 18.564215 15.571585 0.175337 0.674498 16.834421 24.760591 36.847349 False True False False False False 0.481451 0.660870 35230.000000 0.706849 0.135418 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 16.841119 13.774866 41.375221 -0.121273 0.033892 -0.155166 17.06650 18.564622 15.568378 0.175563 0.677151 16.620235 24.402386 39.526254 False True False False False False 0.522210 0.782609 37370.000000 0.908219 1.351269 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 16.870389 13.751256 41.953234 -0.041319 0.072684 -0.114002 17.03830 18.624943 15.451657 0.186244 0.696932 16.078913 25.533608 41.358573 False True False False False False 0.559441 0.837681 39410.000000 0.726027 0.210422 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 16.897344 13.726545 44.326894 0.052578 0.101184 -0.048606 17.05180 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 0.668493 -0.034328 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 16.910909 13.698018 43.148994 0.135513 0.113336 0.022177 17.08105 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 0.860274 0.928879 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 16.930742 13.670611 55.481456 0.253652 0.107791 0.145861 17.08780 18.624347 15.551252 0.179841 0.647570 15.131568 34.257844 30.231287 True True False False False False 0.488187 0.698551 42490.000000 0.783562 0.573598 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 16.886731 13.627009 56.063830 0.239472 0.071326 0.168146 17.01360 18.507783 15.519417 0.175646 0.660383 15.815244 36.177242 27.254146 True True False False False False 0.578650 0.872464 45615.000000 0.808219 0.644654 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 16.838394 13.582346 59.466861 0.211576 0.029290 0.182286 17.01305 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 0.545205 -0.286972 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 16.773226 13.533576 62.771614 0.135831 -0.016282 0.152113 17.03305 18.609712 15.456387 0.185130 0.671030 16.050891 41.291320 22.953673 True True False False False False 0.593297 0.892754 49870.000000 0.884932 1.169681 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 16.691521 13.480898 57.122963 0.002560 -0.054310 0.056870 17.05480 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 0.915068 1.414430 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 16.641910 13.436415 51.564588 -0.079202 -0.068528 -0.010674 17.11345 18.980585 15.246314 0.218207 0.627632 15.199412 28.084425 28.461520 True True True False False False 0.550369 0.808696 52330.000000 0.804110 0.636759 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 16.619130 13.398590 48.072246 -0.110422 -0.065859 -0.044563 17.23545 19.403825 15.067074 0.251618 0.645219 16.317299 25.378800 29.815401 False True False False True False 0.553412 0.820290 53630.000000 0.731507 0.226212 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 16.611544 13.364354 50.031192 -0.108446 -0.054719 -0.053728 17.35070 19.656009 15.045390 0.265731 0.657467 16.954155 26.821879 29.170761 True True False False False False 0.567948 0.857971 55050.000000 0.589041 -0.188283 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 16.594219 13.327453 51.034376 -0.127867 -0.041287 -0.086581 17.42440 19.778484 15.070315 0.270206 0.676811 17.935630 28.059549 26.891212 True True False False False False 0.577526 0.869565 56685.000000 0.641096 -0.089594 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 16.571289 13.288975 48.060709 -0.163013 -0.019641 -0.143372 17.46760 19.832085 15.103115 0.270728 0.685565 19.151744 24.334105 28.589950 True True False False False False 0.571295 0.863768 59545.000000 0.775342 0.530175 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 16.562485 13.253819 47.442227 -0.167931 0.016202 -0.184132 17.52725 19.880210 15.174289 0.268492 0.705070 20.006384 25.371900 29.937431 True True True False False False 0.581813 0.881159 62035.000000 0.717808 0.190684 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 16.556464 13.219084 44.660947 -0.163924 0.062235 -0.226159 17.62425 19.994339 15.254161 0.268958 0.720076 20.910372 26.754198 31.568466 False True False False True False 0.573961 0.866667 63365.000000 0.810959 0.648602 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 16.564483 13.187517 49.336447 -0.120790 0.118774 -0.239565 17.74325 20.086323 15.400177 0.264109 0.696620 21.883897 29.782348 30.779788 True True True False False False 0.566124 0.846377 64050.000000 0.873973 1.074939 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 16.545278 13.148849 45.107008 -0.132706 0.178666 -0.311371 17.81195 20.148493 15.475406 0.262357 0.704437 23.440584 27.294883 32.779634 False True False False True False 0.553104 0.814493 64425.000000 0.795890 0.617021 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 16.547126 13.115169 46.109142 -0.091511 0.256508 -0.348020 17.89945 20.162842 15.636057 0.252901 0.739009 24.541405 27.759150 33.649702 True True False False False False 0.580553 0.878261 66450.000000 0.882192 1.110468 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 16.542927 13.079643 45.509604 -0.052874 0.343513 -0.396387 17.93845 20.140429 15.736471 0.245504 0.773163 25.691332 27.827687 34.637320 True True True False False False 0.582243 0.884058 65755.000000 0.946575 1.824978 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 16.541822 13.044564 37.337021 0.005357 0.442610 -0.437253 17.97065 20.109575 15.831725 0.238046 0.753407 26.829010 25.444916 38.279896 False True False False True False 0.535097 0.791304 63710.000000 0.989041 2.961878 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 16.581896 13.019283 42.761728 0.182438 0.551923 -0.369485 18.07615 19.916343 16.235957 0.203605 0.737515 27.343453 27.992671 34.394570 True True False False False False 0.503230 0.750725 62150.000000 0.901370 1.303899 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 16.586055 12.984502 47.420906 0.312132 0.644295 -0.332163 18.14165 19.837523 16.445777 0.186959 0.725785 28.657445 30.633149 30.961814 True True False False False False 0.529466 0.785507 61505.000000 0.863014 0.992041 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 16.563037 12.942638 42.278268 0.404910 0.727335 -0.322426 18.12390 19.867673 16.380127 0.192428 0.721615 30.820819 28.703063 33.536193 True True False False False False 0.537057 0.794203 61045.000000 0.894521 1.240737 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 16.563161 12.906282 41.965597 0.577512 0.807942 -0.230430 18.10020 19.938663 16.261737 0.203143 0.746739 32.594312 29.870984 34.900774 True True False False False False 0.545405 0.802899 59180.000000 0.991781 3.040829 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 16.564719 12.869913 53.843479 0.792978 0.865549 -0.072571 18.05520 20.080273 16.030127 0.224320 0.664181 34.504228 36.167369 27.096988 True True False False False False 0.442494 0.556522 54815.000000 0.975342 2.507907 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 16.503687 12.817752 62.081355 0.900166 0.883692 0.016474 17.93720 20.207577 15.666823 0.253147 0.616348 36.055532 41.972179 22.073201 True True False False False False 0.409731 0.434783 51420.000000 0.890411 1.209157 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 16.408531 12.757277 66.664026 0.944975 0.879574 0.065401 17.78580 20.196042 15.375558 0.271030 0.591452 36.439025 47.103471 19.569411 True True False False False False 0.437763 0.533333 50375.000000 0.841096 0.834138 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 16.294186 12.692425 65.852618 0.950240 0.863224 0.087016 17.65130 20.028628 15.273972 0.269366 0.593102 36.065317 50.585678 16.995541 True True False False False False 0.438770 0.539130 49665.000000 0.997260 3.692178 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 16.180479 12.628229 72.955722 0.956374 0.841470 0.114905 17.50975 19.866993 15.152507 0.269249 0.564879 35.016236 52.841059 19.217350 True True False False False False 0.418050 0.460870 44820.000000 0.928767 1.663127 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 16.039274 12.557759 70.123643 0.893276 0.812743 0.080532 17.32750 19.557979 15.097022 0.257450 0.566793 34.120428 50.606386 20.625725 True True False False False False 0.415579 0.455072 43100.000000 0.904110 1.347322 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 15.913939 12.491907 66.427913 0.853709 0.792610 0.061099 17.15450 19.341429 14.967571 0.254969 0.556547 33.507485 48.453617 22.621276 True True False False False False 0.423506 0.484058 41915.000000 0.879452 1.102572 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 15.807977 12.431424 62.952634 0.851881 0.777336 0.074546 16.97975 19.261969 14.697531 0.268817 0.547819 33.289196 43.955206 24.749470 True True False False False False 0.419456 0.478261 40355.000000 0.958904 2.168416 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 15.717690 12.375257 62.659626 0.887048 0.758699 0.128349 16.81975 19.232757 14.406743 0.286925 0.558036 33.699593 46.469717 25.062527 True True False False False False 0.419503 0.481159 37155.000000 0.972603 2.496065 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 15.625351 12.318928 71.448549 0.923104 0.726612 0.196492 16.66025 19.165362 14.155138 0.300729 0.528654 33.989820 52.825704 15.831354 True True False False False False 0.390221 0.347826 33785.000000 0.894521 1.240737 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 15.501896 12.255299 72.720852 0.887479 0.677489 0.209990 16.44440 18.970389 13.918412 0.307216 0.541628 32.459591 54.816451 16.640780 True True False False False False 0.418205 0.463768 31690.000000 0.887671 1.189419 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 15.369728 12.190126 70.954509 0.819936 0.624992 0.194945 16.24855 18.635812 13.861288 0.293843 0.526368 30.846905 55.483473 18.440364 True True False False False False 0.427190 0.498551 30125.000000 0.912329 1.371007 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 15.245676 12.127625 70.090661 0.755503 0.576255 0.179247 16.07985 18.303859 13.855842 0.276621 0.545320 29.365142 54.571558 19.168704 True True False False False False 0.474110 0.640580 29010.000000 0.961644 2.215787 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 15.123051 12.066094 65.123310 0.678462 0.531443 0.147019 15.95770 17.947552 13.967848 0.249391 0.519575 27.930906 49.837364 21.666076 True True False False False False 0.452021 0.582609 28055.000000 0.780822 0.561755 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 15.028890 12.012185 63.646521 0.653753 0.494689 0.159064 15.87465 17.746951 14.002349 0.235886 0.536465 27.048782 49.113422 22.598081 True True False False False False 0.451441 0.576812 27220.000000 0.726027 0.210422 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 14.939702 11.959905 69.407789 0.634698 0.454923 0.179775 15.79570 17.565811 14.025589 0.224126 0.533117 26.285226 53.223618 20.016302 True True False False False False 0.437299 0.530435 26885.000000 0.936986 1.730236 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 14.828261 11.902518 70.977795 0.554716 0.409979 0.144737 15.68545 17.235916 14.134984 0.197695 0.544125 24.819439 56.158077 21.119891 True True False False False False 0.452521 0.585507 25565.000000 0.835616 0.794662 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 14.707374 11.843347 64.857366 0.432343 0.373795 0.058548 15.53630 16.794660 14.277940 0.161990 0.502674 23.240899 49.580816 24.620075 True True False False False False 0.415415 0.452174 24940.000000 0.800000 0.628864 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 14.622164 11.793581 59.158461 0.371172 0.359158 0.012014 15.42730 16.605790 14.248810 0.152780 0.483341 22.441013 43.912569 27.574437 True True False False False False 0.399713 0.397101 23620.000000 0.573973 -0.231706 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 14.562416 11.750442 54.725641 0.359885 0.356155 0.003730 15.36510 16.529188 14.201012 0.151524 0.483213 22.409192 40.776119 29.703394 True True False False False False 0.392376 0.356522 23490.000000 0.487671 -0.405399 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 14.519045 11.711501 55.637910 0.387182 0.355222 0.031960 15.33470 16.501803 14.167597 0.152217 0.510383 22.924472 41.575051 29.682512 True True False False False False 0.395425 0.379710 23485.000000 0.595890 -0.172493 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 14.470843 11.671416 56.894349 0.408755 0.347232 0.061523 15.31070 16.466455 14.154946 0.150973 0.525797 23.404084 43.460580 29.565701 True True False False False False 0.403588 0.411594 26730.000000 0.758904 0.384115 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 14.416306 11.629852 66.135480 0.419450 0.331851 0.087598 15.29905 16.439150 14.158950 0.149042 0.503936 23.740765 48.834143 22.383499 True True False False False False 0.385162 0.339130 27375.000000 0.736986 0.273583 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 14.330441 11.580705 64.076111 0.354403 0.309952 0.044451 15.22595 16.221907 14.229993 0.130824 0.514931 22.710010 46.074865 23.590599 True True False False False False 0.393202 0.365217 26855.000000 0.613699 -0.133017 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 14.252132 11.533787 62.068546 0.293818 0.298839 -0.005021 15.14425 16.055599 14.232901 0.120356 0.535002 21.974271 44.896281 24.452138 True True False False False False 0.399977 0.400000 26250.000000 0.745205 0.305163 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 14.180995 11.488951 59.192284 0.238077 0.300094 -0.062018 15.05475 15.965903 14.143597 0.121045 0.545387 21.396882 42.774796 25.831659 True True False False False False 0.402548 0.405797 26460.000000 0.761644 0.411748 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 14.121035 11.447132 53.116246 0.198595 0.315599 -0.117004 14.99385 15.900527 14.087173 0.120940 0.533109 21.143094 40.560822 28.459396 True True False False False False 0.404987 0.420290 26140.000000 0.619178 -0.129069 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 14.084547 11.411274 51.037407 0.209968 0.344850 -0.134881 14.99440 15.901141 14.087659 0.120944 0.539887 21.420781 38.074480 30.263827 True True False False False False 0.424218 0.489855 28015.000000 0.506849 -0.358028 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 14.054529 11.377015 50.725289 0.241285 0.378570 -0.137285 15.03545 15.980423 14.090477 0.125699 0.559109 22.189349 39.593600 29.132425 True True False False False False 0.440786 0.542029 28610.000000 0.602740 -0.164597 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 14.024509 11.342714 45.841767 0.280802 0.412891 -0.132089 15.05350 15.992804 14.114196 0.124795 0.537194 22.725333 33.395721 32.653251 True True False False False False 0.427673 0.501449 29885.000000 0.476712 -0.413294 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 14.011918 11.312661 50.860382 0.373686 0.445913 -0.072228 15.10815 15.999370 14.216930 0.117979 0.531824 24.386965 36.327750 27.217751 True True False False False False 0.429082 0.507246 32295.000000 0.663014 -0.046170 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 13.978812 11.277381 53.200249 0.436913 0.463970 -0.027057 15.11500 15.999428 14.230572 0.117026 0.553888 25.160102 37.563810 25.227392 True True False False False False 0.426681 0.492754 32215.000000 0.772603 0.490699 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 13.935703 11.239616 63.000917 0.489674 0.470735 0.018939 15.10575 15.997173 14.214327 0.118024 0.534418 25.584207 41.927151 24.415363 True True False False False False 0.415594 0.457971 32935.000000 0.917808 1.461801 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 13.859323 11.193712 62.686730 0.471289 0.466000 0.005289 15.02390 15.942928 14.104872 0.122342 0.531680 25.521760 45.384760 21.943781 True True False False False False 0.418749 0.472464 30705.000000 0.638356 -0.097489 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 13.781377 11.147730 61.619539 0.444838 0.464678 -0.019839 14.92920 15.909863 13.948537 0.131375 0.553348 24.806832 45.015852 22.706403 True True False False False False 0.419266 0.475362 29885.000000 0.660274 -0.054065 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 13.705719 11.102631 60.281300 0.418250 0.469637 -0.051387 14.84095 15.868227 13.813673 0.138438 0.562836 24.181007 45.747968 24.040820 True True False False False False 0.445552 0.562319 29490.000000 0.817808 0.688078 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 13.633912 11.058789 54.590663 0.395539 0.482484 -0.086945 14.72820 15.935908 13.520492 0.163999 0.549747 23.648464 43.010098 26.506558 True True False False False False 0.438014 0.536232 28265.000000 0.742466 0.301216 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 13.586031 11.021118 52.756669 0.427795 0.504221 -0.076425 14.62525 16.108207 13.142293 0.202794 0.561728 23.641391 39.935240 27.936705 True True False False False False 0.443041 0.559420 27345.000000 0.476712 -0.413294 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 13.544032 10.984999 55.204413 0.482292 0.523327 -0.041035 14.53990 16.201162 12.878638 0.228511 0.571707 24.100099 42.256499 25.793148 True True False False False False 0.437010 0.527536 27120.000000 0.523288 -0.334343 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 13.491054 10.946235 57.100942 0.521723 0.533586 -0.011863 14.43230 16.270683 12.593917 0.254760 0.590530 24.092941 44.056434 24.547116 True True False False False False 0.470814 0.626087 27570.000000 0.483562 -0.409347 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 13.428770 10.905323 59.295151 0.546643 0.536551 0.010092 14.34620 16.227773 12.464627 0.262310 0.609032 23.758724 46.004008 23.990304 True True False False False False 0.494464 0.730435 28630.000000 0.967123 2.389480 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 13.355659 10.861959 63.229538 0.549830 0.534028 0.015801 14.27825 16.126553 12.429947 0.258898 0.582804 23.167033 47.192399 26.998411 True True False False False False 0.486611 0.686957 26305.000000 0.854795 0.893351 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 13.265114 10.814602 59.601375 0.509857 0.530078 -0.020221 14.19830 15.951370 12.445230 0.246941 0.585712 22.855344 43.701564 28.930857 True True False False False False 0.493319 0.721739 25440.000000 0.608219 -0.136964 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 13.191935 10.771955 56.152296 0.503958 0.535133 -0.031175 14.11575 15.854546 12.376954 0.246363 0.594998 23.049121 40.769582 30.670082 True True False False False False 0.488678 0.704348 25505.000000 0.332877 -0.610673 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 13.133851 10.733331 52.680346 0.534205 0.542927 -0.008722 14.04150 15.815154 12.267846 0.252630 0.606536 23.734660 38.124360 32.400993 True True False False False False 0.485854 0.678261 25830.000000 0.769863 0.470961 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 13.090130 10.698440 54.915887 0.606786 0.545108 0.061678 13.99725 15.796356 12.198144 0.257066 0.610731 24.936147 40.774985 32.512504 True True False False False False 0.497469 0.736232 26205.000000 0.712329 0.159103 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 13.035360 10.660917 61.229371 0.667487 0.529688 0.137799 13.96390 15.754241 12.173559 0.256424 0.582633 25.987076 46.029163 24.423536 True True False False False False 0.506534 0.753623 26050.000000 0.908219 1.351269 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 12.954110 10.617046 68.837939 0.674775 0.495238 0.179537 13.86340 15.629473 12.097327 0.254782 0.558221 25.627093 51.737725 23.180735 True True False False False False 0.484505 0.663768 23955.000000 0.695890 0.111732 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 12.844441 10.566554 65.683018 0.611644 0.450354 0.161289 13.71000 15.361042 12.058958 0.240852 0.555853 24.666298 49.298440 25.070200 True True False False False False 0.487069 0.692754 24255.000000 0.843836 0.842033 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 12.750295 10.520480 69.341555 0.572059 0.410032 0.162028 13.59130 15.149627 12.032973 0.229312 0.560457 24.057662 52.654491 20.998640 True True False False False False 0.494248 0.727536 24260.000000 0.920548 1.489434 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 12.641083 10.471178 66.396395 0.485215 0.369525 0.115690 13.47645 14.797488 12.155412 0.196051 0.514338 22.602125 45.038906 24.641624 True True False False False False 0.491609 0.718841 24495.000000 0.628767 -0.109331 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 12.546433 10.426064 65.673612 0.414759 0.340602 0.074157 13.36825 14.530459 12.206041 0.173876 0.507749 22.089014 49.132899 21.730580 True True False False False False 0.496950 0.733333 26610.000000 0.871233 1.059149 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 12.452410 10.381602 60.838398 0.329999 0.322063 0.007936 13.27375 14.227283 12.320217 0.143672 0.473730 20.813617 41.594724 25.082711 True True False False False False 0.542605 0.797101 27580.000000 0.541096 -0.298815 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 12.382304 10.343528 58.482554 0.286251 0.320079 -0.033829 13.26275 14.179021 12.346479 0.138172 0.486016 20.509740 39.246073 26.329262 True True False False False False 0.543824 0.800000 31000.000000 0.149315 -0.744890 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 12.321378 10.308036 58.443208 0.256285 0.328537 -0.072252 13.28300 14.267835 12.298164 0.148285 0.518787 20.572208 39.002124 26.563498 True True False False False False 0.549947 0.805797 34820.000000 0.501370 -0.365923 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 12.258169 10.272237 52.981641 0.214819 0.346599 -0.131781 13.28760 14.284149 12.291051 0.149997 0.507924 20.695357 33.056575 29.218633 True True False False False False 0.717336 0.959420 37530.000000 0.547945 -0.279077 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 12.219319 10.242712 48.589896 0.225968 0.379545 -0.153577 13.23910 14.335453 12.142747 0.165624 0.510688 21.813240 31.339835 31.295951 True True False False False False 0.777013 1.000000 41225.000000 0.456164 -0.425137 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 12.197740 10.217533 50.094609 0.283952 0.417939 -0.133987 13.27370 14.349357 12.198043 0.162073 0.532279 23.485793 32.381531 31.035538 True True False False False False 0.776001 0.997101 43140.000000 0.346575 -0.590935 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 12.168750 10.190493 48.059601 0.337540 0.451436 -0.113896 13.30155 14.366683 12.236417 0.160152 0.553378 25.129127 33.292646 32.148588 True True False False False False 0.774944 0.994203 45045.000000 0.676712 0.020938 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 12.147474 10.165373 53.702856 0.423223 0.479909 -0.056686 13.33155 14.359234 12.303865 0.154173 0.549407 26.927658 36.112761 27.031162 True True False False False False 0.758090 0.988406 45975.000000 0.764384 0.427538 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 12.100636 10.133919 59.803131 0.464831 0.494081 -0.029250 13.33365 14.361199 12.306101 0.154129 0.544669 27.892680 39.228966 22.443485 True True False False False False 0.743398 0.971014 48720.000000 0.778082 0.553860 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 12.028785 10.096461 61.101227 0.453548 0.501393 -0.047846 13.29905 14.299485 12.298615 0.150452 0.568489 27.944644 40.476379 23.157148 True True False False False False 0.751813 0.979710 49650.000000 0.726027 0.210422 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 11.949347 10.057481 56.758729 0.420941 0.513355 -0.092414 13.23405 14.219177 12.248922 0.148878 0.565296 28.000605 37.753581 25.079337 True True False False False False 0.740331 0.965217 49535.000000 0.643836 -0.085646 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 11.889851 10.023817 54.456350 0.431034 0.536458 -0.105425 13.19120 14.216253 12.166147 0.155415 0.574934 28.602856 35.360215 26.555745 True True False False False False 0.746074 0.973913 52150.000000 0.510959 -0.354081 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 11.839233 9.992599 56.367962 0.465849 0.562814 -0.096965 13.14070 14.267322 12.014078 0.171471 0.603006 29.709227 36.307475 25.736353 True True False False False False 0.742917 0.968116 52285.000000 0.831507 0.767029 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 11.778794 9.959158 61.027004 0.484165 0.587056 -0.102890 13.07420 14.303013 11.845387 0.187975 0.606314 30.683925 38.887020 23.378131 True True False False False False 0.729987 0.962319 51300.000000 0.679452 0.036729 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 11.697724 9.920909 55.245546 0.455192 0.612778 -0.157587 12.97570 14.280691 11.670709 0.201144 0.587262 31.128241 33.006992 25.993257 True True False False False False 0.714376 0.956522 51465.000000 0.536986 -0.302762 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 11.643917 9.889802 51.275876 0.487852 0.652175 -0.164324 12.92740 14.292951 11.561849 0.211265 0.592743 32.608287 30.169029 27.733862 True True False False False False 0.713355 0.953623 52865.000000 0.752055 0.348587 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 11.605995 9.862835 53.297343 0.567547 0.693256 -0.125709 12.88185 14.348669 11.415031 0.227734 0.600877 34.793109 32.049910 23.702120 True True False False False False 0.758310 0.991304 54385.000000 0.849315 0.845980 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 11.558199 9.833547 56.890879 0.640241 0.724683 -0.084442 12.78125 14.514769 11.047731 0.271260 0.617176 36.317727 33.603814 23.978822 True True False False False False 0.753673 0.985507 52605.000000 0.931507 1.674970 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 9.103465 12.686883 11.494085 9.800427 54.176817 0.687873 0.745794 -0.057921 12.67305 14.568789 10.777311 0.299176 0.631266 37.825622 31.725310 25.246946 True True False False False False 0.752488 0.982609 49700.000000 0.926027 1.560491 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 9.084085 12.675397 11.440945 9.770321 55.782899 0.772568 0.760274 0.012294 12.58265 14.613904 10.551396 0.322866 0.649825 39.860586 33.189951 22.979628 True True False False False False 0.748556 0.976812 46915.000000 0.946575 1.824978 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 9.064485 12.645438 11.378943 9.738264 66.899817 0.852734 0.757201 0.095534 12.47665 14.635338 10.317962 0.346037 0.615965 41.528503 37.707818 15.242907 True True False False False False 0.689192 0.950725 43765.000000 0.969863 2.401323 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 9.040035 12.508116 11.274002 9.695935 71.297800 0.841853 0.733317 0.108535 12.31990 14.483165 10.156634 0.351182 0.592578 41.459459 40.783197 17.063306 True True False False False False 0.676252 0.944928 39835.000000 0.964384 2.271053 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 9.014435 12.321602 11.151308 9.649864 69.503887 0.782118 0.706183 0.075935 12.14105 14.216199 10.065901 0.341840 0.547392 41.494426 41.503276 19.892766 True True False False False False 0.677638 0.947826 36015.000000 0.939726 1.773659 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 8.989975 12.148928 11.036586 9.606526 55.527289 0.726877 0.687199 0.039678 11.97795 13.965911 9.989989 0.331937 0.445653 41.978725 40.659422 26.313679 True True False False False False 0.517465 0.773913 33145.000000 0.980822 2.638177 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 8.973700 12.139342 10.987467 9.580059 78.937371 0.821128 0.677280 0.143848 11.87595 14.004062 9.747838 0.358390 0.384549 43.560154 50.744692 10.836798 True True False False False False 0.378134 0.321739 28880.000000 0.876712 1.086782 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 8.951200 12.002431 10.887364 9.541265 79.586483 0.807301 0.641318 0.165983 11.71695 13.828998 9.604902 0.360512 0.376438 41.925934 55.825704 10.266695 True True False False False False 0.374257 0.313043 26715.000000 0.857534 0.913089 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 8.928575 11.848476 10.782154 9.501831 78.433787 0.775364 0.599822 0.175542 11.54655 13.616466 9.476634 0.358534 0.363856 39.848521 56.702182 11.438760 True True False False False False 0.427739 0.504348 25475.000000 0.821918 0.755186 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 8.908875 11.696737 10.679793 9.463759 79.554085 0.741141 0.555937 0.185204 11.40850 13.359776 9.457224 0.342074 0.357383 37.804086 62.169826 10.862898 True True False False False False 0.449721 0.573913 25485.000000 0.978082 2.594754 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 8.891800 11.524077 10.571336 9.424832 78.536529 0.681895 0.509636 0.172259 11.28465 13.034642 9.534658 0.310154 0.335567 35.308095 60.760247 12.459079 True True False False False False 0.451568 0.579710 21765.000000 0.898630 1.288108 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 8.876405 11.350928 10.465308 9.387202 75.161215 0.613462 0.466571 0.146891 11.15720 12.698529 9.615871 0.276293 0.309456 32.949657 57.034887 14.549565 True True False False False False 0.463749 0.608696 19600.000000 0.698630 0.119628 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 8.864780 11.211552 10.375117 9.354159 74.208212 0.567492 0.429848 0.137644 11.02820 12.468353 9.588047 0.261176 0.314799 30.918867 55.003881 15.402831 True True False False False False 0.464240 0.611594 18650.000000 0.950685 1.978933 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 8.853680 11.070662 10.286346 9.322040 70.605739 0.513290 0.395437 0.117853 10.90270 12.222993 9.582407 0.242196 0.304399 28.970616 49.887053 17.154396 True True False False False False 0.456488 0.591304 15455.000000 0.567123 -0.247496 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 8.844965 10.960206 10.211503 9.293919 69.406118 0.480425 0.365974 0.114451 10.79640 12.048102 9.544698 0.231874 0.316584 27.443394 51.656790 17.762946 True True False False False False 0.485623 0.675362 15285.000000 0.671233 -0.010642 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 8.838215 10.851806 10.138911 9.266823 67.562213 0.444725 0.337361 0.107364 10.71625 11.851876 9.580624 0.211945 0.311321 25.798693 51.629066 19.452705 True True False False False False 0.484819 0.666667 14650.000000 0.715068 0.166998 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 8.830790 10.752523 10.071316 9.241414 72.897240 0.412545 0.310520 0.102025 10.63975 11.676197 9.603303 0.194825 0.309115 24.301155 55.997347 21.098577 True True False False False False 0.477805 0.655072 13650.000000 0.838356 0.802557 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 8.814613 10.615946 9.990553 NaN 69.493712 0.339507 0.285014 0.054493 10.55545 11.369848 9.741053 0.154308 0.300970 22.688422 54.269335 23.336449 True True False False False False 0.470520 0.623188 11665.000000 0.923288 1.548648 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 8.800232 10.505835 9.922331 NaN 58.234478 0.280852 0.271391 0.009461 10.48135 11.132950 9.829750 0.124335 0.246813 21.367609 44.464551 30.645969 True True False False False False 0.381522 0.333333 8800.000000 0.367123 -0.559354 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 8.790259 10.478555 9.887936 NaN 63.052570 0.293232 0.269026 0.024206 10.45495 11.101204 9.808696 0.123626 0.249261 21.596066 47.414781 29.593271 True True False False False False 0.373966 0.310145 8905.000000 0.319178 -0.618568 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 8.779163 10.427350 9.843975 NaN 63.614601 0.284404 0.262974 0.021430 10.41845 11.026694 9.810206 0.116763 0.257819 21.477117 49.367019 27.529776 True True False False False False 0.379141 0.327536 8690.000000 0.287671 -0.638306 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 8.767836 10.368334 9.797280 NaN 61.567648 0.266659 0.257617 0.009042 10.36925 10.943493 9.795007 0.110759 0.265344 20.944733 47.308369 28.806715 True True False False False False 0.378491 0.324638 9225.000000 0.252055 -0.661991 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 8.757155 10.318685 9.754720 NaN 61.225486 0.255199 0.255356 -0.000157 10.32200 10.888997 9.755003 0.109862 0.280370 20.686060 48.216953 29.359965 True True False False False False 0.393352 0.368116 9555.000000 0.206849 -0.701467 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 8.746492 10.266442 9.711443 NaN 59.734231 0.239406 0.255396 -0.015990 10.28925 10.812542 9.765958 0.101716 0.286398 20.407490 45.407485 30.952878 True True False False False False 0.403924 0.414493 9495.000000 0.149315 -0.744890 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 8.736302 10.220488 9.670971 NaN 59.695673 0.227170 0.259393 -0.032223 10.27485 10.766714 9.782986 0.095741 0.304121 20.521184 46.050651 31.391304 True True False False False False 0.404549 0.417391 9905.000000 0.409589 -0.492246 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 8.726021 10.170013 9.628970 NaN 52.684150 0.208553 0.267449 -0.058896 10.25625 10.708976 9.803524 0.088283 0.288285 20.643624 40.043192 35.663143 True True False False False False 0.376328 0.318841 10080.000000 0.172603 -0.729100 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 8.718263 10.166857 9.605663 NaN 53.725608 0.232667 0.282173 -0.049506 10.25050 10.708824 9.792176 0.089425 0.304307 21.786551 40.852965 35.373216 True True False False False False 0.382900 0.336232 10540.000000 0.310959 -0.622516 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 8.710106 10.157052 9.578955 NaN 50.661494 0.253951 0.294549 -0.040598 10.25225 10.710973 9.793527 0.089487 0.307484 22.909455 40.038507 37.700576 True True False False False False 0.381057 0.330435 10695.000000 0.649315 -0.065908 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 8.702941 10.167584 9.559443 NaN 59.112416 0.298094 0.304699 -0.006605 10.27415 10.735311 9.812989 0.089771 0.288829 24.440381 45.903353 29.347304 True True False False False False 0.350365 0.292754 10245.000000 0.827397 0.763081 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 8.693176 10.129540 9.519869 NaN 66.315930 0.302041 0.306350 -0.004309 10.27920 10.753440 9.804960 0.092272 0.283354 24.628010 50.389499 24.342703 True True False False False False 0.513024 0.768116 10150.000000 0.517808 -0.342238 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 8.681527 10.052650 9.465170 NaN 63.305220 0.268984 0.307427 -0.038443 10.21320 10.712497 9.713904 0.097775 0.276689 23.841433 48.066470 26.846705 True True False False False False 0.521190 0.779710 10060.000000 0.463014 -0.421189 10.860000 6.460 0.945455 -0.187974 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 8.671049 9.992929 9.418034 NaN 55.165255 0.247316 0.317038 -0.069722 10.14200 10.776714 9.507287 0.125165 0.249896 23.496481 38.536812 32.011680 True True False False False False 0.498029 0.739130 9710.000000 0.297260 -0.630411 10.860000 6.460 0.826136 -5.122181 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 8.663310 9.982184 9.390403 NaN 54.176408 0.269516 0.334468 -0.064953 10.08825 10.889898 9.286602 0.158927 0.258350 24.592430 39.547719 33.346072 True True False False False False 0.498209 0.742029 9915.000000 0.378082 -0.543564 10.860000 6.460 0.813636 -5.639101 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 8.655787 9.976098 9.363889 NaN 53.377844 0.299531 0.350706 -0.051175 10.03625 10.968031 9.104469 0.185683 0.268223 25.829711 41.022156 34.589296 True True False False False False 0.498384 0.744928 9630.000000 0.495890 -0.381714 10.860000 6.460 0.803182 -6.071428 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 8.648434 9.974214 9.338170 NaN 61.941443 0.338168 0.363500 -0.025332 9.98205 11.035519 8.928581 0.211073 0.247548 27.162167 47.867425 25.756343 True True False False False False 0.475750 0.646377 9335.000000 0.395890 -0.511984 10.860000 6.460 0.892500 -2.377822 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 8.638829 9.930763 9.295361 NaN 60.096030 0.342550 0.369833 -0.027283 9.89685 11.073910 8.719790 0.237866 0.253897 26.941369 46.291401 27.043900 True True False False False False 0.475742 0.643478 9155.000000 0.310959 -0.622516 10.860000 6.460 0.864773 -3.524436 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 8.629794 9.895580 9.255783 NaN 62.375026 0.355582 0.376654 -0.021072 9.81270 11.107229 8.518172 0.263848 0.258505 26.994868 48.963734 28.605103 True True False False False False 0.493990 0.724638 9840.000000 0.113699 -0.764628 10.860000 6.460 0.887273 -2.593985 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 8.620106 9.846272 9.210550 NaN 59.740100 0.356963 0.381922 -0.024959 9.73820 11.068256 8.408144 0.273163 0.263467 27.052482 47.240833 30.225333 True True False False False False 0.503048 0.747826 10490.000000 0.195890 -0.713310 10.860000 6.460 0.845455 -4.323308 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 8.611343 9.811143 9.170981 NaN 60.968302 0.372269 0.388162 -0.015893 9.68270 11.026943 8.338457 0.277659 0.274733 27.443821 48.788404 29.255557 True True False False False False 0.514594 0.771014 10775.000000 0.419178 -0.476455 10.860000 6.460 0.858409 -3.787593 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 8.602158 9.766316 9.127470 NaN 60.942129 0.380586 0.392135 -0.011550 9.63685 10.964796 8.308904 0.275597 0.280482 27.629653 47.378113 30.860249 True True False False False False 0.558440 0.828986 11390.000000 0.061644 -0.788313 10.860000 6.460 0.857955 -3.806397 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 8.592881 9.716981 9.082264 NaN 57.916818 0.385869 0.395023 -0.009154 9.61950 10.924603 8.314397 0.271345 0.283519 28.130993 44.751263 32.878109 True True False False False False 0.553297 0.817391 13170.000000 0.580822 -0.215916 10.860000 6.460 0.805455 -5.977449 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 8.584817 9.686768 9.044643 NaN 56.438418 0.410520 0.397311 0.013209 9.61305 10.911748 8.314352 0.270195 0.294559 29.118402 46.230708 34.080144 True True False False False False 0.562639 0.840580 13005.000000 0.491781 -0.401452 10.860000 6.460 0.780682 -7.001878 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 8.577287 9.664849 9.009934 NaN 61.300036 0.447110 0.394009 0.053101 9.59675 10.889051 8.304449 0.269321 0.290294 30.194478 50.518323 27.966482 True True False False False False 0.557525 0.826087 12860.000000 0.139726 -0.748838 10.860000 6.460 0.840909 -4.511283 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 8.568139 9.612728 8.962993 NaN 66.411689 0.460328 0.380734 0.079594 9.57525 10.843435 8.307065 0.264888 0.293009 30.306821 53.900251 24.640640 True True False False False False 0.554493 0.823188 14140.000000 0.463014 -0.421189 10.860000 6.460 0.898864 -2.114665 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 8.557401 9.528278 8.903727 NaN 65.500287 0.444538 0.360835 0.083703 9.52800 10.736529 8.319471 0.253680 0.305395 29.772424 54.432931 25.459898 True True False False False False 0.558552 0.831884 15980.000000 0.510959 -0.354081 10.860000 6.460 0.879091 -2.932333 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 8.547047 9.444097 8.845593 NaN 62.888531 0.426778 0.339909 0.086868 9.47360 10.630014 8.317185 0.244134 0.303887 29.273005 52.076471 27.554419 True True False False False False 0.567158 0.855072 15880.000000 0.501370 -0.365923 10.860000 6.460 0.823864 -5.216168 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 8.538000 9.376633 8.795005 NaN 66.956108 0.422643 0.318192 0.104451 9.41385 10.561182 8.266518 0.243754 0.306109 29.155955 55.675245 23.930148 True True False False False False 0.567114 0.852174 16130.000000 0.405479 -0.500141 10.860000 6.460 0.871591 -3.242484 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 8.527604 9.279963 8.733781 NaN 71.018296 0.389836 0.292080 0.097757 9.32770 10.456035 8.199365 0.241932 0.310040 28.331177 59.197665 21.598470 True True False False False False 0.559212 0.834783 15945.000000 0.463014 -0.421189 10.860000 6.460 0.917045 -1.362786 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 8.515893 9.152065 8.661895 NaN 73.825652 0.321929 0.267641 0.054288 9.23245 10.268390 8.196510 0.224413 0.315812 26.930815 62.586099 20.033680 True True False False False False 0.565551 0.843478 15905.000000 0.817808 0.688078 10.860000 6.460 0.947727 -0.093987 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 8.503234 8.996493 8.581564 NaN 62.800967 0.216826 0.254069 -0.037242 9.14045 9.969810 8.311089 0.181470 0.250875 25.040577 49.278796 27.159221 True True False False False False 0.423999 0.486957 14060.000000 0.476712 -0.413294 10.860000 6.460 0.700000 -10.338349 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 8.496988 8.939281 8.542444 NaN 57.562734 0.190505 0.263379 -0.072874 9.09345 9.933386 8.253514 0.184734 0.243711 24.740781 45.570734 30.108093 True True False False False False 0.410791 0.443478 13835.000000 0.213699 -0.697519 10.860000 6.460 0.621818 -13.571430 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 8.492752 8.912258 8.515768 NaN 54.520163 0.189164 0.281598 -0.092433 9.06815 9.924528 8.211772 0.188876 0.244535 25.072231 42.839650 32.314844 True True False False False False 0.431110 0.513043 14170.000000 0.426027 -0.468560 10.860000 6.460 0.581818 -15.225562 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 8.489537 8.900917 8.495187 NaN 54.173463 0.202621 0.304706 -0.102085 9.03340 9.949120 8.117680 0.202741 0.258730 25.923616 43.603854 32.891299 True True False False False False 0.434483 0.521739 13915.000000 0.100000 -0.768576 10.860000 6.460 0.577273 -15.413537 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 8.486405 8.890487 8.474583 NaN 52.665712 0.218886 0.330227 -0.111341 9.00440 9.958448 8.050352 0.211907 0.266325 26.840492 41.286459 34.411303 True True False False False False 0.455391 0.588406 14470.000000 0.324658 -0.614620 10.860000 6.460 0.556818 -16.259403 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 8.483790 8.888433 8.456811 NaN 48.713760 0.245627 0.358062 -0.112436 8.96240 9.999700 7.925100 0.231478 0.268581 28.206501 37.301088 36.747081 True True False False False False 0.466632 0.614493 14670.000000 0.263014 -0.654096 10.860000 6.460 0.505227 -18.392863 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 8.482553 8.910058 8.447578 NaN 46.881481 0.299297 0.386171 -0.086874 8.94525 10.011401 7.879099 0.238372 0.281472 30.318680 37.155556 37.761378 True True False False False False 0.468569 0.620290 14480.000000 0.646575 -0.081698 10.860000 6.460 0.482273 -19.342110 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 8.481931 8.944590 8.442092 NaN 51.854933 0.373730 0.407890 -0.034160 8.92590 10.031054 7.820746 0.247629 0.277431 32.588682 40.596446 33.300764 True True False False False False 0.473083 0.637681 14020.000000 0.563014 -0.251444 10.860000 6.460 0.548636 -16.597751 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 8.479465 8.952021 8.424463 NaN 55.526450 0.433566 0.416430 0.017136 8.87370 10.077912 7.669488 0.271411 0.280080 34.336062 43.305821 28.986636 True True False False False False 0.463566 0.602899 13350.000000 0.413699 -0.488298 10.860000 6.460 0.593182 -14.755645 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 8.475728 8.939602 8.398114 NaN 60.609128 0.483677 0.412146 0.071531 8.81320 10.091204 7.535195 0.290021 0.282009 35.453659 46.317996 24.756436 True True False False False False 0.447811 0.568116 13030.000000 0.673973 0.009096 10.860000 6.460 0.650000 -12.406021 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 8.470350 8.899560 8.360486 NaN 75.114957 0.515146 0.394263 0.120883 8.74070 10.059346 7.422054 0.301725 0.258010 35.847279 54.520690 12.862217 True True False False False False 0.386328 0.342029 12225.000000 0.795890 0.617021 10.860000 6.460 0.779091 -7.067677 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 8.461263 8.795514 8.298139 NaN 74.987738 0.489986 0.364042 0.125944 8.64455 9.893121 7.395979 0.288869 0.267856 33.849108 56.556134 12.768062 True True False False False False 0.392617 0.359420 11030.000000 0.515068 -0.346186 10.860000 6.460 0.776136 -7.189853 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 8.452142 8.681884 8.233777 NaN 71.841169 0.452070 0.332556 0.119513 8.53580 9.713619 7.357981 0.275972 0.256845 31.594101 53.185240 14.339692 True True False False False False 0.392240 0.353623 10405.000000 0.391781 -0.515931 10.860000 6.460 0.706591 -10.065790 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 8.444890 8.588503 8.179278 NaN 76.545781 0.428256 0.302678 0.125578 8.44535 9.568473 7.322227 0.265974 0.259449 29.599208 56.701648 14.605868 True True False False False False 0.398167 0.394203 10130.000000 0.734247 0.261740 10.860000 6.460 0.743182 -8.552639 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 8.436490 8.468346 8.115984 NaN 73.991758 0.375238 0.271284 0.103955 8.32935 9.374293 7.284407 0.250906 0.258637 27.334983 61.254918 15.778752 True True False False False False 0.396092 0.382609 8930.000000 0.868493 1.031516 10.860000 6.460 0.684091 -10.996241 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 8.429691 8.362908 8.060718 NaN 71.436807 0.328583 0.245295 0.083288 8.22435 9.210078 7.238622 0.239710 0.220840 24.896586 53.919723 19.900786 True True False False False False 0.414432 0.449275 6645.000000 0.449315 -0.433032 10.860000 6.460 0.631818 -13.157900 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 8.424325 8.270583 8.012584 NaN 66.832821 0.287673 0.224473 0.063200 8.14035 9.048865 7.231835 0.223213 0.204751 23.266838 46.851282 23.115687 True True False False False False 0.401978 0.402899 6275.000000 0.600000 -0.168545 10.860000 6.460 0.552273 -16.447368 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 8.421220 8.205381 7.976771 NaN 61.612556 0.266910 0.208673 0.058237 8.07385 8.947163 7.200536 0.216331 0.195270 22.447056 42.662740 26.102444 True True False False False False 0.393565 0.371014 5605.000000 0.275342 -0.646201 10.860000 6.460 0.480000 -19.436097 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 8.420208 8.166790 7.952476 NaN 62.126523 0.268903 0.194114 0.074790 8.02775 8.888258 7.167242 0.214383 0.199522 22.321261 44.965468 24.851121 True True False False False False 0.398119 0.391304 7690.000000 0.438356 -0.452770 10.860000 6.460 0.484091 -19.266918 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 8.419061 8.122241 7.926454 NaN 67.976920 0.265704 0.175416 0.090288 7.98575 8.813773 7.157727 0.207375 0.197870 21.822107 48.828665 20.727270 True True False False False False 0.393088 0.362319 7945.000000 0.100000 -0.768576 10.860000 6.460 0.529545 -17.387221 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 8.416537 8.051951 7.891208 NaN 65.075746 0.237392 0.152844 0.084548 7.94025 8.682015 7.198485 0.186837 0.198475 20.392950 45.448053 22.253584 True True False False False False 0.390511 0.350725 8070.000000 0.346575 -0.590935 10.860000 6.460 0.486364 -19.172931 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 8.415281 7.994261 7.862277 NaN 67.776540 0.217148 0.131707 0.085441 7.90675 8.584018 7.229481 0.171314 0.202204 19.326267 48.041461 23.523443 True True False True False False 0.387715 0.344928 8485.000000 0.449315 -0.433032 10.860000 6.460 0.506818 -18.327074 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 8.413386 7.921026 7.828493 NaN 61.807252 0.178988 0.110347 0.068641 7.86375 8.438014 7.289486 0.146053 0.188143 18.177531 42.111446 27.226235 True False False False False True 0.362811 0.301449 8170.000000 0.245205 -0.669886 10.860000 6.460 0.423864 -21.757523 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 8.414000 7.878502 7.808227 NaN 64.704128 0.164841 0.093187 0.071654 7.83450 8.370102 7.298898 0.136729 0.190615 17.924440 44.762523 28.940230 True True False True False False 0.362333 0.298551 8105.000000 0.526027 -0.330395 10.860000 6.460 0.445455 -20.864663 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 8.413958 7.821502 7.783257 NaN 57.963951 0.134714 0.075273 0.059441 7.79300 8.265625 7.320375 0.121295 0.177970 17.651881 46.660298 33.380793 True False False False False False 0.335405 0.281159 7600.000000 0.434247 -0.456718 10.860000 6.460 0.365909 -24.154141 7.210000 False False False False False 0
2025-07-03 8.360000 8.360000 8.330000 8.340000 1100 0.017694 7.769500 7.658320 8.416380 7.795345 7.771553 NaN 67.149410 0.129939 0.060413 0.069526 7.76950 8.231311 7.307689 0.118878 0.167045 17.733498 53.536015 24.024494 True False False False False False 0.318502 0.266667 7300.000000 0.036986 -0.804104 10.860000 6.460 0.427273 -21.616542 7.210000 False False False True False 0
2025-07-02 8.070000 8.201000 8.070000 8.195000 10200 0.046616 7.722500 7.638320 8.416922 7.738012 7.748351 NaN 64.330649 0.094462 0.043031 0.051431 7.72250 8.130722 7.314278 0.105723 0.167202 16.170715 50.285018 25.848180 True False False False False False 0.328354 0.275362 7430.000000 0.443836 -0.444875 10.860000 6.460 0.394318 -22.979329 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 8.418507 7.689908 7.730120 NaN 55.381838 0.062571 0.030173 0.032398 7.67140 8.086055 7.256745 0.108104 0.151525 14.945580 42.444680 30.716422 True False False False False False 0.298773 0.231884 7025.000000 0.079452 -0.780418 10.860000 6.460 0.311364 -26.409778 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 8.422741 7.675162 7.726044 NaN 56.462975 0.058120 0.022074 0.036046 7.63190 8.122206 7.141594 0.128489 0.159335 14.862107 43.469239 30.975093 True False False False False False 0.309666 0.252174 7200.000000 0.160274 -0.740943 10.860000 6.460 0.318182 -26.127821 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 8.426819 7.655705 7.720576 NaN 56.806209 0.048538 0.013063 0.035476 7.59790 8.113859 7.081941 0.135816 0.166207 14.714330 44.877497 30.867850 True False False False False False 0.321250 0.269565 7145.000000 0.302740 -0.626463 10.860000 6.460 0.320455 -26.033838 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 8.430883 7.633148 7.714477 NaN 60.025126 0.034585 0.004194 0.030391 7.57090 8.083583 7.058217 0.135435 0.169685 14.423454 47.339145 31.654381 True False False False False False 0.316143 0.260870 7145.000000 0.528767 -0.326448 10.860000 6.460 0.342046 -25.140978 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 8.434309 7.598216 7.704252 NaN 53.148518 0.006599 -0.003404 0.010003 7.53715 8.030106 7.044194 0.130807 0.158968 14.005584 39.465251 36.387370 True False False False False False 0.300836 0.237681 6585.000000 0.004110 -0.839632 10.860000 6.460 0.281818 -27.631583 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 8.439748 7.587502 7.704425 NaN 55.142860 -0.002235 -0.005905 0.003670 7.52065 8.012788 7.028512 0.130877 0.166581 14.770805 40.558695 37.395537 True False True False False False 0.300983 0.240580 6815.000000 0.167123 -0.733047 10.860000 6.460 0.295455 -27.067669 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 8.444821 7.569344 7.702157 NaN 43.699608 -0.019586 -0.006823 -0.012764 7.50415 7.985083 7.023217 0.128178 0.148702 15.594889 29.583319 45.113926 False False False False False False 0.252737 0.060870 6700.000000 0.221918 -0.685677 10.860000 6.460 0.215909 -30.357147 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 8.452602 7.586117 7.714082 NaN 42.133019 -0.005812 -0.003632 -0.002181 7.50515 7.985379 7.024921 0.127973 0.142833 15.195157 33.168002 41.963788 False False False False True False 0.253645 0.066667 6555.000000 0.089041 -0.772523 10.860000 6.460 0.206818 -30.733086 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 8.460803 7.608867 7.728126 NaN 48.027462 0.015925 -0.003086 0.019012 7.50515 7.985379 7.024921 0.127973 0.139205 15.463466 36.650319 37.030964 True False False False False False 0.256143 0.078261 6710.000000 0.179452 -0.725152 10.860000 6.460 0.250000 -28.947371 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 8.467679 7.614011 7.734988 NaN 48.027462 0.024094 -0.007839 0.031933 7.50590 7.986516 7.025284 0.128063 0.145298 16.613224 37.814498 38.207234 True False False False False False 0.262252 0.104348 7495.000000 0.213699 -0.697519 10.860000 6.460 0.250000 -28.947371 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 8.474662 7.619696 7.742130 NaN 50.938064 0.034169 -0.015823 0.049992 7.51290 8.000491 7.025309 0.129801 0.147244 17.851425 40.185064 34.594699 True False False False False False 0.268398 0.156522 7385.000000 0.865753 0.999936 10.860000 6.460 0.270455 -28.101505 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 8.481054 7.616506 7.745891 NaN 54.335476 0.037368 -0.028320 0.065689 7.52340 8.030983 7.015817 0.134934 0.150493 18.649552 42.341747 33.128999 True False False False False False 0.269669 0.165217 5160.000000 0.563014 -0.251444 10.860000 6.460 0.293182 -27.161656 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 8.486766 7.602454 7.745723 NaN 59.093242 0.030726 -0.044743 0.075469 7.53490 8.072058 6.997742 0.142579 0.148993 19.145130 46.057967 28.757133 True False False False False False 0.266794 0.133333 4475.000000 0.245205 -0.669886 10.860000 6.460 0.322727 -25.939851 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 8.491543 7.573239 7.740242 NaN 61.000875 0.008565 -0.063610 0.072175 7.54465 8.112700 6.976599 0.150584 0.154377 18.839002 47.870968 27.447569 True False False False False False 0.266160 0.127536 4350.000000 0.558904 -0.263287 10.860000 6.460 0.334091 -25.469929 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 8.496000 7.535685 7.732497 NaN 58.513684 -0.024936 -0.081654 0.056718 7.55165 8.141552 6.961747 0.156231 0.153944 18.202307 44.702734 29.641928 True False False False False False 0.263396 0.113043 3735.000000 0.228767 -0.681729 10.860000 6.460 0.311364 -26.409778 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 8.501328 7.504704 7.728518 NaN 56.178048 -0.057150 -0.095833 0.038683 7.56065 8.172354 6.948946 0.161813 0.157325 18.044171 41.728690 31.236155 True False False False False False 0.297154 0.226087 3915.000000 0.183562 -0.721205 10.860000 6.460 0.290909 -27.255644 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 8.507468 7.479936 7.728049 NaN 51.995464 -0.088273 -0.105504 0.017231 7.55865 8.168254 6.949046 0.161300 0.157888 18.326010 38.444708 33.518835 True False False False False False 0.288706 0.211594 3805.000000 0.172603 -0.729100 10.860000 6.460 0.256818 -28.665414 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 8.514927 7.468351 7.733684 NaN 52.304498 -0.111441 -0.109812 -0.001629 7.56465 8.177722 6.951578 0.162089 0.167803 19.209168 38.955785 33.964429 True False True False False False 0.295142 0.223188 3845.000000 0.219178 -0.693572 10.860000 6.460 0.259091 -28.571432 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 8.522426 7.454493 7.739140 NaN 46.386562 -0.140408 -0.109404 -0.031004 7.56365 8.176553 6.950747 0.162066 0.160711 20.160261 31.837816 38.191100 False False False False False False 0.283103 0.202899 3740.000000 0.206849 -0.701467 10.860000 6.460 0.213636 -30.451129 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 8.531702 7.460229 7.752982 NaN 38.320837 -0.154975 -0.101653 -0.053322 7.57865 8.189479 6.967821 0.161197 0.154842 21.013176 23.812781 42.687507 False False False False False False 0.259299 0.089855 3705.000000 0.113699 -0.764628 10.860000 6.460 0.162045 -32.584590 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 8.543025 7.490463 7.776655 NaN 32.822466 -0.148201 -0.088323 -0.059879 7.60150 8.183429 7.019571 0.153109 0.154984 20.446272 21.005308 45.929027 False False False False False False 0.247399 0.049275 3635.000000 0.280822 -0.642253 10.860000 6.460 0.131818 -33.834589 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 8.555655 7.537881 7.806723 NaN 35.955401 -0.123858 -0.073353 -0.050505 7.63450 8.157156 7.111844 0.136919 0.154137 19.154749 22.745406 41.948770 False False False False False False 0.260473 0.092754 3485.000000 0.069863 -0.784366 10.860000 6.460 0.163636 -32.518801 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 8.567314 7.575552 7.832303 NaN 39.728148 -0.105239 -0.060727 -0.044512 7.65115 8.134574 7.167726 0.126366 0.153686 18.344860 24.566875 38.300995 False False False False False False 0.252376 0.057971 3525.000000 0.302740 -0.626463 10.860000 6.460 0.197727 -31.109025 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 8.577889 7.601400 7.852805 NaN 38.120376 -0.095217 -0.049599 -0.045619 7.66265 8.125471 7.199828 0.120799 0.160123 18.075541 22.750862 39.588938 False False False False False False 0.255647 0.072464 3400.000000 0.100000 -0.768576 10.860000 6.460 0.188636 -31.484965 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 8.588991 7.634179 7.875777 NaN 40.107288 -0.076968 -0.038194 -0.038774 7.68215 8.112231 7.252069 0.111969 0.166286 17.388263 23.592783 41.053972 False False False False False False 0.264938 0.121739 3325.000000 0.256164 -0.658044 10.860000 6.460 0.206818 -30.733086 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 8.599591 7.661987 7.896421 NaN 41.617991 -0.060701 -0.028501 -0.032201 7.69015 8.102285 7.278014 0.107185 0.168308 16.648118 25.102310 40.664387 False False False False False False 0.270672 0.171014 3435.000000 0.016438 -0.823842 10.860000 6.460 0.220455 -30.169177 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 8.609851 7.686407 7.915459 NaN 41.617991 -0.045165 -0.020451 -0.024714 7.70215 8.096897 7.307403 0.102503 0.173640 16.108546 25.981688 42.447747 False False False False False False 0.274852 0.194203 3620.000000 0.043836 -0.800156 10.860000 6.460 0.220455 -30.169177 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 8.620292 7.713397 7.935273 NaN 39.658223 -0.024678 -0.014272 -0.010406 7.72015 8.095995 7.344305 0.097367 0.178920 15.496678 27.154522 43.289087 False False False False False False 0.312265 0.255072 3655.000000 0.269863 -0.650149 10.860000 6.460 0.206818 -30.733086 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 8.631455 7.749544 7.958346 NaN 44.385182 0.007938 -0.011670 0.019609 7.72565 8.083633 7.367667 0.092674 0.176913 14.926866 29.574832 38.886558 False False False False False False 0.303583 0.246377 3455.000000 0.634247 -0.105384 10.860000 6.460 0.253409 -28.806395 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 8.640973 7.767917 7.973993 NaN 47.597387 0.028581 -0.016573 0.045154 7.71390 8.104804 7.322996 0.101351 0.178984 15.028823 31.481325 35.376746 False False False False False False 0.298491 0.228986 2530.000000 0.069863 -0.784366 10.860000 6.460 0.281818 -27.631583 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 8.649527 7.775067 7.985176 NaN 52.076966 0.041785 -0.027861 0.069646 7.69125 8.132061 7.250439 0.114627 0.180444 15.736702 33.628487 32.333248 False False False False False False 0.287570 0.208696 2700.000000 0.124658 -0.756733 10.860000 6.460 0.318182 -26.127821 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 8.656771 7.766126 7.990285 NaN 55.729681 0.041740 -0.045273 0.087013 7.66225 8.130310 7.194190 0.122173 0.182632 16.796169 35.781297 30.107241 False False False False True False 0.280292 0.197101 3055.000000 0.054795 -0.792261 10.860000 6.460 0.345455 -25.000002 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 8.663037 7.743613 7.990705 NaN 58.759418 0.028857 -0.067026 0.095883 7.62275 8.109833 7.135667 0.127797 0.185527 17.425752 37.932334 26.527419 True False False False False False 0.294862 0.220290 3470.000000 0.100000 -0.768576 10.860000 6.460 0.367045 -24.107147 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 8.668533 7.708730 7.987264 NaN 58.649550 0.002322 -0.090997 0.093318 7.58800 8.038887 7.137113 0.118842 0.194413 17.405188 37.004643 27.262092 True False True False False False 0.299408 0.234783 3440.000000 0.139726 -0.748838 10.860000 6.460 0.365909 -24.154141 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 8.674179 7.670702 7.983887 NaN 57.384533 -0.031072 -0.114326 0.083254 7.55750 7.952962 7.162038 0.104654 0.201676 17.577929 37.653208 28.301852 False False False False False False 0.302222 0.243478 3630.000000 0.382192 -0.539617 10.860000 6.460 0.352273 -24.718045 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 8.680505 7.634986 7.982822 NaN 50.053773 -0.067134 -0.135140 0.068006 7.52400 7.871004 7.176996 0.092239 0.189497 17.839433 28.542776 32.437463 False False False False False False 0.291495 0.217391 3325.000000 0.031507 -0.808051 10.860000 6.460 0.281818 -27.631583 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 8.689933 7.628143 7.994365 NaN 50.313027 -0.080622 -0.152141 0.071519 7.49450 7.875308 7.113692 0.101623 0.203305 18.720405 28.650766 32.560189 False False False False False False 0.304465 0.249275 3445.000000 0.213699 -0.697519 10.860000 6.460 0.284091 -27.537596 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 8.699447 7.619526 8.005972 NaN 46.999281 -0.097682 -0.170021 0.072338 7.47235 7.851975 7.092725 0.101608 0.208943 19.669143 26.414266 34.118394 False False False False False False 0.519387 0.776812 3500.000000 0.084932 -0.776471 10.860000 6.460 0.254545 -28.759402 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 8.710422 7.623687 8.023359 NaN 49.848885 -0.104801 -0.188105 0.083304 7.41635 7.994471 6.838229 0.155904 0.215400 20.203137 27.593290 32.606057 False False False False False False 0.552140 0.811594 3860.000000 0.172603 -0.729100 10.860000 6.460 0.281818 -27.631583 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 8.720426 7.615654 8.036557 NaN 48.145915 -0.124581 -0.208932 0.084351 7.37135 7.992647 6.750053 0.168571 0.225047 21.116690 28.442063 33.609023 False False False False False False 0.578842 0.875362 3970.000000 0.021918 -0.819894 10.860000 6.460 0.265909 -28.289475 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 8.731330 7.614144 8.053151 NaN 49.713444 -0.140887 -0.230019 0.089132 7.34535 7.964694 6.726006 0.168636 0.235435 22.100517 29.278340 32.310339 False False False False False False 0.633156 0.924638 4295.000000 0.120548 -0.760680 10.860000 6.460 0.281818 -27.631583 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 7.605107 8.067565 NaN 45.295288 -0.166779 -0.252302 0.085524 7.34285 7.956828 6.728872 0.167231 0.237622 23.421866 27.679520 34.475252 False False False False False False 0.646061 0.930435 4850.000000 0.131507 -0.752785 10.860000 6.460 0.239318 -29.389100 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 7.614802 8.090201 NaN 46.243513 -0.178359 -0.273683 0.095324 7.36770 8.044255 6.691145 0.183654 0.248439 24.382504 26.962775 35.510572 False False False False False False 0.646460 0.936232 4985.000000 0.179452 -0.725152 10.860000 6.460 0.250000 -28.947371 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 7.620571 8.111842 NaN 48.658507 -0.195332 -0.297514 0.102182 7.39420 8.137076 6.651324 0.200935 0.246781 25.205596 29.231743 31.330359 False False False False False False 0.645126 0.927536 4900.000000 0.010959 -0.827789 10.860000 6.460 0.277273 -27.819553 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 7.614315 8.129468 NaN 45.345553 -0.226372 -0.323060 0.096688 7.41820 8.224745 6.611655 0.217450 0.254226 26.877932 28.440521 32.752183 False False False False False False 0.646242 0.933333 5055.000000 0.358904 -0.571197 10.860000 6.460 0.243182 -29.229324 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 7.623190 8.153936 NaN 48.031686 -0.247425 -0.347231 0.099807 7.46195 8.375795 6.548105 0.244935 0.259166 28.403462 30.044210 31.008011 False False False False False False 0.649344 0.942029 4875.000000 0.236986 -0.677782 10.860000 6.460 0.275000 -27.913535 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 7.618263 8.173688 NaN 50.408327 -0.284952 -0.372183 0.087232 7.51045 8.556685 6.464215 0.278608 0.249948 30.466909 27.701486 34.624313 False False False False False False 0.648313 0.939130 4790.000000 0.089041 -0.772523 10.860000 6.460 0.302273 -26.785717 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 7.600185 8.189349 NaN 43.729282 -0.340923 -0.393991 0.053068 7.55595 8.719437 6.392463 0.307966 0.245329 31.956096 26.631634 37.989353 False False False False False False 0.626175 0.921739 5070.000000 0.031507 -0.808051 10.860000 6.460 0.231818 -29.699250 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 7.612836 8.218302 NaN 40.360927 -0.375840 -0.407258 0.031418 7.61945 8.892859 6.346041 0.334252 0.238815 33.062265 18.834241 42.026759 False False False False False False 0.618906 0.910145 5100.000000 0.008219 -0.835684 10.860000 6.460 0.200000 -31.015038 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 7.641556 8.254151 NaN 38.074403 -0.400686 -0.415113 0.014427 7.69395 9.063927 6.323973 0.356118 0.250032 32.674181 19.373035 43.229023 False False False False False False 0.615971 0.904348 5360.000000 0.269863 -0.650149 10.860000 6.460 0.178864 -31.889098 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 7.683088 8.295259 NaN 38.561534 -0.417101 -0.418719 0.001618 7.77110 9.204049 6.338152 0.368789 0.256958 32.256245 20.300803 44.401323 False False False False False False 0.616714 0.907246 5275.000000 0.419178 -0.476455 10.860000 6.460 0.186364 -31.578948 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 7.725518 8.336699 NaN 36.504211 -0.435346 -0.419124 -0.016222 7.85510 9.358289 6.351911 0.382730 0.265954 31.872231 20.399733 46.198941 False False False False False False 0.613420 0.901449 4815.000000 0.430137 -0.464613 10.860000 6.460 0.165909 -32.424814 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 7.781888 8.383503 NaN 39.068801 -0.443136 -0.415068 -0.028068 7.95510 9.532280 6.377920 0.396521 0.269105 31.344070 21.711515 43.025126 False False False False False False 0.612103 0.895652 4375.000000 0.054795 -0.792261 10.860000 6.460 0.209091 -30.639099 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 7.824193 8.424462 NaN 40.172250 -0.465980 -0.408051 -0.057929 8.04615 9.688905 6.403395 0.408333 0.282882 31.222571 22.242769 42.174770 False False False False False False 0.612752 0.898551 4405.000000 0.342466 -0.598830 10.860000 6.460 0.227273 -29.887220 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 7.862529 8.463828 NaN 37.722276 -0.496505 -0.393569 -0.102936 8.13415 9.829596 6.438704 0.416871 0.288488 31.244162 17.889640 44.535865 False False False False False False 0.622912 0.913043 4165.000000 0.079452 -0.780418 10.860000 6.460 0.200000 -31.015038 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 7.917532 8.509698 NaN 32.826529 -0.516025 -0.367835 -0.148190 8.21415 9.903138 6.525162 0.411239 0.292987 30.364110 14.507334 47.224632 False False False False False False 0.625056 0.918841 4690.000000 0.195890 -0.713310 10.860000 6.460 0.147727 -33.176693 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 8.002535 8.566829 NaN 34.547986 -0.510016 -0.330788 -0.179228 8.29060 9.909727 6.671473 0.390594 0.291909 28.622968 15.680704 51.044213 False False False False False False 0.623353 0.915942 4550.000000 0.263014 -0.654096 10.860000 6.460 0.183409 -31.701128 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 8.079960 8.619883 NaN 12.695758 -0.510913 -0.285981 -0.224932 8.36275 9.920434 6.805066 0.372529 0.252287 26.747892 12.008989 63.600386 False False False False False False 0.395061 0.376812 4515.000000 0.409589 -0.492246 10.860000 6.460 0.000000 -39.285716 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 8.250482 8.708041 NaN 14.603150 -0.422460 -0.229748 -0.192712 8.47525 9.769769 7.180731 0.305482 0.228617 23.556643 14.271001 69.492095 False False False False False False 0.375043 0.315942 4150.000000 0.280822 -0.642253 10.860000 6.641 0.037687 -36.090226 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 8.403164 8.785921 NaN 16.731338 -0.338034 -0.181570 -0.156465 8.57175 9.615885 7.527615 0.243622 0.210126 20.297513 16.720242 65.537002 False False False False False False 0.357791 0.295652 3945.000000 0.364384 -0.563302 10.860000 7.075 0.009247 -33.176693 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 8.539286 8.854326 NaN 21.891858 -0.256923 -0.142453 -0.114470 8.66025 9.466816 7.853684 0.186269 0.182058 17.293748 20.780379 58.435368 False False False False False False 0.284104 0.205797 3645.000000 0.531507 -0.322500 10.860000 7.620 0.009259 -28.101505 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 8.632896 8.903482 NaN 27.058240 -0.204641 -0.113836 -0.090805 8.72375 9.389928 8.057572 0.152727 0.166063 14.967519 24.532250 51.393884 False False False False False False 0.251110 0.055072 3115.000000 0.275342 -0.646201 10.860000 8.000 0.003497 -24.718045 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 8.698463 8.939950 NaN 28.443359 -0.171588 -0.091135 -0.080453 8.76775 9.350579 8.184921 0.132948 0.171914 13.397433 25.519577 52.120765 False False False False False False 0.273011 0.185507 2975.000000 0.054795 -0.792261 10.860000 8.030 0.021202 -23.966166 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 8.762512 8.974642 NaN 29.677713 -0.135050 -0.071021 -0.064029 8.79625 9.293133 8.299366 0.112976 0.175138 11.792461 26.975752 54.041390 False False False False False False 0.273160 0.188406 3330.000000 0.202740 -0.705414 10.860000 8.054 0.037776 -23.308275 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 8.825935 9.007893 NaN 34.550774 -0.093577 -0.055014 -0.038563 8.82525 9.229229 8.421271 0.091551 0.161610 10.129781 31.479162 46.368925 False False False False False False 0.256402 0.081159 3505.000000 0.195890 -0.713310 10.860000 8.405 0.000000 -21.005644 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 8.870243 9.032501 NaN 40.469330 -0.064226 -0.045373 -0.018853 8.84300 9.200027 8.485973 0.080748 0.155965 9.437711 35.124667 40.158077 False False False False False False 0.261372 0.101449 3465.000000 0.149315 -0.744890 10.860000 8.460 0.075000 -18.796992 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 8.894480 9.048521 NaN 42.182432 -0.049758 -0.040660 -0.009098 8.86300 9.217102 8.508898 0.079906 0.163347 9.649381 36.116254 39.880234 False False False False False False 0.260840 0.095652 3500.000000 0.371233 -0.551459 10.860000 8.460 0.100000 -18.233087 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 8.914951 9.062747 NaN 43.610973 -0.036676 -0.038386 0.001710 8.88150 9.238257 8.524743 0.080337 0.167450 10.010654 37.939606 38.221922 False False False False False False 0.269253 0.159420 3605.000000 0.069863 -0.784366 10.860000 8.460 0.120833 -17.763161 8.460000 False False False False False 0
2025-03-24 8.900000 8.904000 8.820000 8.830000 5500 0.004551 8.889500 9.037340 NaN 8.932314 9.075512 NaN 45.921497 -0.024536 -0.038813 0.014277 8.88950 9.241243 8.537757 0.079137 0.174177 10.752190 39.278789 36.482528 False False False False False False 0.272634 0.179710 3770.000000 0.297260 -0.630411 10.860000 8.460 0.154167 -17.011282 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 8.943084 9.085533 NaN 44.557727 -0.016830 -0.042383 0.025553 8.90050 9.257828 8.543172 0.080294 0.178806 11.295368 37.163330 38.269991 False False False False False False 0.271876 0.176812 3630.000000 0.187671 -0.717257 10.860000 8.460 0.137500 -17.387221 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 8.959199 9.097595 NaN 49.482330 -0.002676 -0.048771 0.046095 8.91450 9.275337 8.553663 0.080955 0.176407 12.051390 40.562778 32.623351 False False False False True False 0.266218 0.130435 3585.000000 0.004110 -0.839632 10.860000 8.460 0.208333 -15.789476 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 8.959114 9.103211 NaN 57.460660 -0.001881 -0.060294 0.058413 8.92450 9.300590 8.548410 0.084283 0.172284 12.143938 44.723329 26.827367 True False False False False False 0.263842 0.118841 3785.000000 0.027397 -0.811999 10.860000 8.460 0.304167 -13.627826 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 8.934810 9.099669 NaN 57.875099 -0.024257 -0.074898 0.050640 8.91250 9.268729 8.556270 0.079939 0.181306 11.154120 45.341919 27.452627 True False False False False False 0.265646 0.124638 4510.000000 0.100000 -0.768576 10.860000 8.460 0.308750 -13.524437 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 8.906790 9.095533 NaN 58.552407 -0.053585 -0.087558 0.033973 8.90345 9.238467 8.568433 0.075256 0.188330 10.121741 47.006614 28.460530 True False True False False False 0.266798 0.136232 4790.000000 0.061644 -0.788313 10.860000 8.460 0.316667 -13.345865 8.460000 False False False True False 1
2025-03-14 8.800000 8.940000 8.790000 8.940000 12200 0.034842 8.896450 9.042920 NaN 8.873821 9.090453 NaN 50.649093 -0.092172 -0.096051 0.003879 8.89645 9.209873 8.583027 0.070460 0.181278 9.009948 40.719069 31.837308 False False False False False False 0.247120 0.046377 5010.000000 0.501370 -0.365923 10.860000 8.460 0.200000 -15.977450 8.460000 False False False True False 0
2025-03-13 8.591000 8.639000 8.591000 8.639000 600 -0.008152 8.909950 9.042520 NaN 8.866855 9.096594 NaN 39.047303 -0.111574 -0.097021 -0.014553 8.90995 9.251693 8.568207 0.076710 0.172069 8.761392 32.754861 36.114551 False False False False False False 0.242913 0.037681 5400.000000 0.016438 -0.823842 10.860000 8.460 0.074583 -18.806394 8.460000 False False False False True -1
2025-03-12 8.790000 8.790000 8.650000 8.710000 4200 0.000000 8.924000 9.050540 NaN 8.890840 9.115271 NaN 41.167070 -0.104068 -0.093383 -0.010685 8.92400 9.242333 8.605667 0.071343 0.176151 9.060087 34.454149 35.415995 False False False False False False 0.253115 0.063768 5600.000000 0.228767 -0.681729 10.860000 8.460 0.104167 -18.139100 8.460000 False False False False False -1
2025-03-11 8.730000 8.730000 8.706000 8.710000 1700 -0.002291 8.925500 9.057540 NaN 8.909875 9.131812 NaN 41.167070 -0.100202 -0.090711 -0.009491 8.92550 9.240046 8.610954 0.070482 0.178932 9.651123 33.949290 37.543766 False False False False False False 0.268156 0.147826 5675.000000 0.079452 -0.780418 10.860000 8.460 0.104167 -18.139100 8.460000 False False False False False -1
2025-03-10 8.850000 8.870000 8.670000 8.730000 1100 -0.016892 8.938500 9.066540 NaN 8.930915 9.149029 NaN 41.717120 -0.093811 -0.088339 -0.005472 8.93850 9.237450 8.639550 0.066890 0.190849 10.006769 34.277093 37.906276 False False False False False False 0.268261 0.153623 5630.000000 0.036986 -0.804104 10.860000 8.460 0.112500 -17.951135 8.460000 False False False False False -1
2025-03-07 8.959000 8.959000 8.850000 8.880000 1200 -0.004484 8.950000 9.073340 NaN 8.952064 9.166133 NaN 45.997427 -0.086325 -0.086970 0.000645 8.95000 9.233267 8.666733 0.063300 0.189376 10.389772 37.195239 33.836178 False False False False False False 0.267195 0.139130 5710.000000 0.043836 -0.800156 10.860000 8.460 0.175000 -16.541355 8.460000 False False False False False 0
2025-03-06 8.910000 8.940000 8.851000 8.920000 2700 0.003375 8.961000 9.075440 NaN 8.959649 9.177811 NaN 47.196519 -0.090788 -0.087132 -0.003656 8.96100 9.249576 8.672424 0.064407 0.195559 10.825218 38.040889 35.283948 False False False False False False 0.268180 0.150725 5950.000000 0.160274 -0.740943 10.860000 8.460 0.191667 -16.165416 8.460000 False False False False False 0
2025-03-05 8.790000 8.890000 8.770000 8.890000 2300 0.026559 8.967000 9.075840 NaN 8.963823 9.188334 NaN 46.220155 -0.099236 -0.086218 -0.013018 8.96700 9.256903 8.677097 0.064660 0.203756 11.368704 37.432732 36.466987 False False False False False False 0.267815 0.144928 6100.000000 0.124658 -0.756733 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 9.076840 NaN 8.971594 9.200511 NaN 38.067601 -0.105521 -0.082963 -0.022558 8.97450 9.263808 8.685192 0.064473 0.201737 12.142694 32.148342 39.657833 False False False False False False 0.269511 0.162319 6085.000000 0.395890 -0.511984 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 9.090640 NaN 9.004393 9.222573 NaN 40.027382 -0.088590 -0.077324 -0.011266 8.98125 9.246163 8.716337 0.058992 0.195717 12.272285 35.677261 34.406200 False False False False False False 0.281901 0.200000 5925.000000 0.361644 -0.567250 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 9.114280 NaN 9.032224 9.242270 NaN 40.511550 -0.073836 -0.074507 0.000671 8.99560 9.236709 8.754491 0.053606 0.185772 13.076797 32.207044 39.023043 False False False False False False 0.289862 0.214493 6245.000000 0.149315 -0.744890 NaN NaN NaN NaN 8.720000 False False False False True 0
2025-02-27 9.050000 9.110000 9.040000 9.040000 3300 -0.003308 9.018600 9.140880 NaN 9.060879 9.261954 NaN 48.070283 -0.055968 -0.074675 0.018707 9.01860 9.253093 8.784107 0.052002 0.175447 13.346628 36.710908 30.495966 False False False False False False 0.270731 0.173913 6335.000000 0.187671 -0.717257 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 9.167080 NaN 9.063077 9.271014 NaN 48.979482 -0.060856 -0.079351 0.018495 9.02660 9.274028 8.779172 0.054822 0.183558 13.661947 37.784171 30.343417 False False False False False False 0.273521 0.191304 6275.000000 0.426027 -0.468560 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 9.192280 NaN 9.062348 9.279218 NaN 43.706471 -0.069265 -0.083975 0.014710 9.02810 9.276922 8.779278 0.055122 0.176909 13.872728 33.193222 33.892338 False False False False False False 0.267775 0.142029 6595.000000 0.263014 -0.654096 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 9.221620 NaN 9.078385 9.294288 NaN 47.713072 -0.062699 -0.087653 0.024954 9.04260 9.295961 8.789239 0.056037 0.177440 14.859698 35.629588 31.630656 False False False False False False 0.263367 0.110145 6650.000000 0.160274 -0.740943 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 9.253420 NaN 9.081373 9.304259 NaN 48.300408 -0.067661 -0.093891 0.026230 9.05260 9.321642 8.783558 0.059440 0.180320 15.545408 37.748372 30.113534 False False False False False False 0.263346 0.107246 6855.000000 0.131507 -0.752785 NaN NaN NaN NaN 8.740000 False False False False False 0
2025-02-20 9.150000 9.160000 9.090000 9.160000 4200 0.023464 9.061600 9.278220 NaN 9.082570 9.313821 NaN 50.919639 -0.075047 -0.100449 0.025402 9.06160 9.344076 8.779124 0.062346 0.187268 15.875782 39.137686 30.403954 False False False False False False 0.263737 0.115942 7280.000000 0.228767 -0.681729 NaN NaN NaN NaN 8.740000 False False True True False 0
2025-02-19 8.970000 8.970000 8.890000 8.950000 15400 -0.007761 9.071100 9.280633 NaN 9.074420 NaN NaN 44.385259 -0.092546 -0.106799 0.014253 9.07110 9.377906 8.764294 0.067645 0.185519 16.130919 34.689059 33.038554 False False False False False False 0.255854 0.075362 7500.000000 0.569863 -0.239601 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 9.287521 NaN 9.087516 NaN NaN 46.292957 -0.092153 -0.110362 0.018210 9.10060 9.463490 8.737710 0.079751 0.189790 17.184300 36.507531 33.197860 False False False False False False 0.255353 0.069565 7140.000000 0.375342 -0.547512 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 9.293213 NaN 9.094623 NaN NaN 47.932651 -0.097438 -0.114915 0.017477 9.12710 9.536945 8.717255 0.089808 0.192774 18.140932 38.695405 29.194449 False False False False False False 0.261136 0.098551 7095.000000 0.324658 -0.614620 NaN NaN NaN NaN 8.740000 False False False False False 0
2025-02-13 9.050000 9.210000 9.050000 9.210000 20000 0.032511 9.144100 9.297848 NaN 9.096163 NaN NaN 51.610535 -0.108876 -0.119284 0.010408 9.14410 9.572506 8.715694 0.093701 0.197603 18.459876 40.642571 30.663524 False False False False False False 0.257841 0.084058 6880.000000 0.657534 -0.058013 NaN NaN NaN NaN 8.740000 False False False True False 0
2025-02-12 8.810000 8.922000 8.810000 8.920000 4600 0.020595 9.157600 9.299800 NaN 9.084180 NaN NaN 42.466025 -0.135127 -0.121886 -0.013241 9.15760 9.609817 8.705384 0.098763 0.190495 18.803354 33.815743 34.231657 False False False False False False 0.244823 0.043478 6295.000000 0.249315 -0.665939 NaN NaN NaN NaN 8.740000 False False False False False -1
2025-02-11 8.765000 8.790000 8.740000 8.740000 5700 -0.025641 9.174600 9.308432 NaN 9.101462 NaN NaN 35.433568 -0.137141 -0.118576 -0.018565 9.17460 9.615225 8.733975 0.096053 0.191149 20.202749 30.999654 36.721848 False False False False False False 0.237490 0.028986 6375.000000 0.310959 -0.622516 NaN NaN NaN NaN 8.740000 False False False False True -1
2025-02-10 9.020000 9.020000 8.970000 8.970000 800 0.001116 9.194600 9.321651 NaN 9.139511 NaN NaN 41.444154 -0.119389 -0.113935 -0.005454 9.19460 9.588318 8.800882 0.085641 0.188160 21.106838 33.892903 30.815994 False False False False False False 0.230224 0.005797 6260.000000 0.024658 -0.815946 NaN NaN NaN NaN 8.769000 False False False False False -1
2025-02-07 9.040000 9.040000 8.960000 8.960000 2700 -0.015385 9.195350 9.330024 NaN 9.157354 NaN NaN 41.040366 -0.118413 -0.112571 -0.005841 9.19535 9.587408 8.803292 0.085273 0.198019 22.364671 34.676892 31.528810 False False False False False False 0.249158 0.052174 7480.000000 0.160274 -0.740943 NaN NaN NaN NaN 8.769000 False False False False False -1
2025-02-06 9.130000 9.130000 9.040000 9.100000 6000 0.006637 9.209350 9.339049 NaN 9.178128 NaN NaN 45.081627 -0.114426 -0.111111 -0.003315 9.20935 9.586505 8.832195 0.081907 0.202481 23.719261 36.506516 30.177370 False False False False False False 0.243962 0.040580 7560.000000 0.332877 -0.610673 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 9.345025 NaN 9.186352 NaN NaN 42.841745 -0.121928 -0.110282 -0.011645 9.21735 9.591665 8.843035 0.081220 0.211134 24.813722 37.513034 31.158736 False False False False False False 0.242580 0.034783 7470.000000 0.310959 -0.622516 NaN NaN NaN NaN 8.769000 False False False False False -1
2025-02-04 8.996000 9.070000 8.990000 9.040000 2000 0.027857 9.229850 9.352846 NaN 9.201757 NaN NaN 42.841745 -0.123620 -0.107371 -0.016249 9.22985 9.596254 8.863446 0.079395 0.219298 26.010690 36.970096 32.296533 False False False False False False 0.270597 0.168116 7740.000000 0.100000 -0.768576 NaN NaN NaN NaN 8.769000 False False False True False -1
2025-02-03 8.800000 8.830000 8.769000 8.795000 5300 -0.025701 9.227350 9.361079 NaN 9.218784 NaN NaN 33.257647 -0.123982 -0.103308 -0.020673 9.22735 9.599538 8.855162 0.080671 0.215013 27.492496 32.067508 35.444212 False False False False False False 0.259064 0.086957 7940.000000 0.287671 -0.638306 NaN NaN NaN NaN 8.769000 False False False False True -1
2025-01-31 9.220000 9.220000 8.930000 9.027000 13500 -0.020933 9.229600 9.376378 NaN 9.263393 NaN NaN 39.009080 -0.097695 -0.098140 0.000445 9.22960 9.591713 8.867487 0.078468 0.211707 29.222561 35.042854 32.942862 False False False False False False 0.241874 0.031884 7940.000000 0.534247 -0.314605 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 9.220750 9.386083 NaN 9.288277 NaN NaN 45.023719 -0.086344 -0.098251 0.011907 9.22075 9.609881 8.831619 0.084403 0.205684 31.232844 38.800371 25.752569 False False False False False False 0.230836 0.008696 7995.000000 0.241096 -0.673834 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 9.205750 9.390829 NaN 9.295464 NaN NaN 44.195759 -0.090252 -0.101228 0.010977 9.20575 9.616375 8.795125 0.089210 0.213814 32.080559 37.299988 26.668187 False False False False False False 0.236603 0.023188 8310.000000 0.113699 -0.764628 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 9.197750 9.396441 NaN 9.305512 NaN NaN 40.000544 -0.091889 -0.103972 0.012083 9.19775 9.614697 8.780803 0.090663 0.221107 33.269797 38.790984 27.758753 False False False False False False 0.233965 0.014493 8770.000000 0.580822 -0.215916 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 9.195750 9.405424 NaN 9.327145 NaN NaN 43.002439 -0.082462 NaN NaN 9.19575 9.614931 8.776569 0.091168 0.224807 34.553826 41.057554 26.847611 False False False False False False 0.233994 0.017391 8345.000000 0.332877 -0.610673 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 9.193750 9.411844 NaN 9.340529 NaN NaN 44.554876 -0.079411 NaN NaN 9.19375 9.613212 8.774288 0.091249 0.232100 35.602108 42.802657 23.738355 False False False False False False 0.235269 0.020290 8165.000000 0.354795 -0.579092 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 9.184750 9.417065 NaN 9.350058 NaN NaN 44.554876 -0.079453 NaN NaN 9.18475 9.606715 8.762785 0.091884 0.243031 36.136851 42.725314 24.405201 False False False False False False 0.236986 0.026087 7950.000000 0.469863 -0.417242 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 9.171500 9.422633 NaN 9.360591 NaN NaN 47.512840 -0.078351 NaN NaN 9.17150 9.601013 8.741988 0.093662 0.253264 36.817356 44.132329 21.915740 False False False False True False 0.232947 0.011594 7675.000000 0.401370 -0.508036 NaN NaN NaN NaN 8.800000 False False False False False -1
2025-01-21 9.560000 9.579000 9.500000 9.540000 8200 -0.001047 9.151000 9.425138 NaN 9.361706 NaN NaN 53.816277 -0.085986 NaN NaN 9.15100 9.583604 8.718396 0.094548 0.251208 37.061998 47.857453 19.243753 True False False False False False 0.218714 0.002899 7485.000000 0.386301 -0.523826 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 9.121000 9.421036 NaN 9.342938 NaN NaN 54.167496 -0.113826 NaN NaN 9.12100 9.523723 8.718277 0.088307 0.264454 36.632721 48.939715 19.678937 True False False False False False 0.272960 0.182609 7465.000000 0.350685 -0.583040 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 9.111000 9.416259 NaN 9.321142 NaN NaN 50.248063 -0.148723 NaN NaN 9.11100 9.479057 8.742943 0.080794 0.270951 0.000000 47.490605 20.667800 True False False False False False 0.336067 0.284058 7655.000000 0.069863 -0.784366 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 9.136100 9.416115 NaN 9.310735 NaN NaN 52.159692 -0.177864 NaN NaN 9.13610 9.631473 8.640727 0.108443 0.287178 0.000000 48.240913 20.731006 True False True False False False 0.339481 0.286957 8430.000000 0.389041 -0.519879 NaN NaN NaN NaN 8.800000 False False False True False 1
2025-01-14 9.310000 9.310000 9.245000 9.260000 6200 0.013129 9.166600 9.413560 NaN 9.292918 NaN NaN 45.040769 NaN NaN NaN 9.16660 9.799059 8.534141 0.137992 0.291192 0.000000 46.382611 21.994833 False False False False False False 0.333216 0.278261 8560.000000 0.339726 -0.602778 NaN NaN NaN NaN 8.800000 False False False True False 0
2025-01-13 9.020000 9.140000 9.020000 9.140000 3400 0.017251 9.221100 NaN NaN 9.296383 NaN NaN 40.560877 NaN NaN NaN 9.22110 10.037474 8.404726 0.177066 0.300514 0.000000 44.093170 22.934003 False False False False False False 0.327608 0.272464 8280.000000 0.195890 -0.713310 NaN NaN NaN NaN 8.800000 False False False False False 0
2025-01-10 9.820000 10.580000 8.919000 8.985000 25200 -0.027597 9.280600 NaN NaN 9.312845 NaN NaN 34.119941 NaN NaN NaN 9.28060 10.227659 8.333540 0.204094 0.311707 0.000000 45.746982 23.794194 False False False False False False 0.316713 0.263768 8170.000000 0.709589 0.147261 NaN NaN NaN NaN 8.800000 False False False True False 0
2025-01-08 9.290000 9.290000 9.215000 9.240000 4300 -0.002160 9.350200 NaN NaN 9.347355 NaN NaN 40.888568 NaN NaN NaN 9.35020 10.399241 8.301159 0.224389 0.207916 0.000000 26.741689 37.962654 False False False False False False 0.314500 0.257971 7015.000000 0.236986 -0.677782 NaN NaN NaN NaN 8.800000 False False False False False 0
2025-01-07 9.350000 9.390000 9.210000 9.260000 4200 -0.003229 9.420200 NaN NaN 9.358655 NaN NaN 41.487985 NaN NaN NaN 9.42020 10.608129 8.232271 0.252209 0.218140 0.000000 27.426431 38.934717 False False False False False False 0.341914 0.289855 7720.000000 0.228767 -0.681729 NaN NaN NaN NaN 8.800000 False False False False False 0
2025-01-06 9.190000 9.320000 9.190000 9.290000 11100 0.033370 9.472700 NaN NaN 9.369040 NaN NaN 42.352758 NaN NaN NaN 9.47270 10.719041 8.226359 0.263144 0.221074 0.000000 26.732728 41.290967 False False False False False False NaN NaN 7575.000000 0.483562 -0.409347 NaN NaN NaN NaN 8.800000 False False False True False 0
2025-01-03 8.920000 9.000000 8.910000 8.990000 6000 0.016968 9.482316 NaN NaN NaN NaN NaN 28.517040 NaN NaN NaN NaN NaN NaN NaN 0.212695 0.000000 18.665489 46.033547 False False False False False False NaN NaN 7389.473684 0.332877 -0.610673 NaN NaN NaN NaN 8.800000 False False False False False 0
2025-01-02 8.890000 8.902000 8.800000 8.840000 5300 -0.001130 9.509667 NaN NaN NaN NaN NaN 19.552693 NaN NaN NaN NaN NaN NaN NaN 0.216748 0.000000 16.343343 48.543781 False False False False False False NaN NaN 7466.666667 0.287671 -0.638306 NaN NaN NaN NaN 8.800000 False False False False False 0
2024-12-31 8.990000 8.990000 8.820000 8.850000 14600 -0.007847 9.549059 NaN NaN NaN NaN NaN 19.705676 NaN NaN NaN NaN NaN NaN NaN 0.225575 0.000000 16.888509 49.509015 False False False False False False NaN NaN 7594.117647 0.553425 -0.271182 NaN NaN NaN NaN 8.820000 False False False False False 0
2024-12-30 8.910000 9.090000 8.830000 8.920000 10700 -0.013274 9.592750 NaN NaN NaN NaN NaN 20.761512 NaN NaN NaN NaN NaN NaN NaN 0.229850 0.000000 17.807817 51.883779 False False False False False False NaN NaN 7156.250000 0.456164 -0.425137 NaN NaN NaN NaN 8.830000 False False False False True 0
2024-12-27 9.000000 9.040000 8.950000 9.040000 11300 -0.002208 9.637600 NaN NaN NaN NaN NaN 22.697405 NaN NaN NaN NaN NaN NaN NaN 0.227531 0.000000 0.000000 0.000000 False False False False False False NaN NaN 6920.000000 0.491781 -0.401452 NaN NaN NaN NaN 8.910000 False False False False False 0
2024-12-26 9.064000 9.070000 9.060000 9.060000 7500 -0.010917 9.680286 NaN NaN NaN NaN NaN 23.029747 NaN NaN NaN NaN NaN NaN NaN 0.236572 0.000000 0.000000 0.000000 False False False False False False NaN NaN 6607.142857 0.371233 -0.551459 NaN NaN NaN NaN 8.910000 False False False False True 0
2024-12-24 9.080000 9.170000 9.080000 9.160000 2400 0.009923 9.728000 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 6538.461538 0.131507 -0.752785 NaN NaN NaN NaN 8.910000 False False False False False 0
2024-12-23 9.020000 9.070000 9.010000 9.070000 2500 0.009460 9.775333 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 6883.333333 0.139726 -0.748838 NaN NaN NaN NaN 8.910000 False False False False False 0
2024-12-20 8.910000 9.060000 8.910000 8.985000 5400 0.005034 9.839455 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 7281.818182 0.293151 -0.634358 NaN NaN NaN NaN 8.910000 False False False False False 0
2024-12-19 9.005000 9.005000 8.940000 8.940000 4800 0.000000 9.924900 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 7470.000000 0.256164 -0.658044 NaN NaN NaN NaN 8.940000 False False False False False 0
2024-12-18 9.320000 9.320000 8.940000 8.940000 7800 -0.043850 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 0.382192 -0.539617 NaN NaN NaN NaN NaN False False False False False 0
2024-12-17 9.360000 9.390000 9.310000 9.350000 10500 -0.057650 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 0.449315 -0.433032 NaN NaN NaN NaN NaN False False False False True 0
2024-12-16 10.020000 10.020000 9.850000 9.922000 17100 -0.016650 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 0.595890 -0.172493 NaN NaN NaN NaN NaN False False False False False 0
2024-12-13 10.260000 10.260000 10.030000 10.090000 10900 -0.025121 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 0.469863 -0.417242 NaN NaN NaN NaN NaN False False False False False 0
2024-12-12 10.300000 10.350000 10.300000 10.350000 600 0.001936 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 0.016438 -0.823842 NaN NaN NaN NaN NaN False True False False False 0
2024-12-11 10.340000 10.340000 10.280000 10.330000 1200 -0.004529 NaN NaN NaN NaN NaN NaN NaN NaN NaN NaN NaN NaN NaN NaN 0.000000 0.000000 0.000000 0.000000 False False False False False False NaN NaN NaN 0.043836 -0.800156 NaN NaN NaN NaN NaN False False True False False 0
2024-12-10 10.317000 10.770000 10.317000 10.377000 2100 -0.024718 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 0.113699 -0.764628 NaN NaN NaN NaN NaN False False False False True 0
2024-12-09 10.540000 10.860000 10.540000 10.640000 18400 0.032008 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 0.621918 -0.121174 NaN NaN NaN NaN NaN False False False True False 0
2024-12-06 10.390000 10.390000 10.310000 10.310000 1300 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 0.049315 -0.796209 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.