Standard Lithium Ltd. (SLI) - Pricing

Standard Lithium Ltd. (SLI) Pricing Signal

As of 2026-03-20

Quant Pricing Summary

SLI - Consolidated Report

Pricing as of: 2026-03-20

Pricing Context

Headline Snapshot

  • Observations: 251 rows
  • Last close: 3.38
  • Day change: -8.15%
  • Composite view: Add (modest conviction)

Technical Trend

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

Volatility Regime

  • Volatility state: Volatility in normal range
  • 20-day realised volatility (annualised): 0.62
  • Volatility percentile: 37.68%
  • Downside risk proxy triggered: False

Volume & Liquidity

  • Volume/liquidity state: Volume near normal levels
  • Latest volume: 2766026.00
  • Volume percentile: 70.41%
  • Volume z-score: 0.03

Price Position vs 52-Week Range

  • 52-week position state: Mid-range within 52-week band
  • Position within 52-week range: 0.43
  • Drawdown from 52-week high: -40.18%

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: -1

Company Profile

  • Name: Standard Lithium Ltd.
  • Sector: Basic Materials
  • Industry: Other Industrial Metals & Mining
  • Country: Canada
  • Currency: USD

Description:

Standard Lithium Ltd. explores for, develops, and processes lithium brine properties in the United States. Its flagship project includes the South West Arkansas Project and the Lanxess Property Project located in southern Arkansas. The company was formerly known as Patriot Petroleum Corp. and changed its name to Standard Lithium Ltd. in December 2016. The company was incorporated in 1998 and is headquartered in Vancouver, Canada.

Valuation & Ratios

MetricValue
Market Capitalisation805376384.00
Enterprise Value773733376.00
P/E5.54
Forward P/E-35.45
EV / EBITDA-56.15
Price / Book2.76
Profit Margin0.00%
Gross Margin0.00%
Operating Margin0.00%

Analyst Data

  • Consensus rating: Strong_buy
  • Mean recommendation score: 1.25
  • Number of analysts: 2

Target prices

TypeValue
Low5.36
Mean5.49
High5.61

Recommendations history

Period Strong Buy Buy Hold Sell Strong Sell
0m 1 3 0 0 0
-1m 1 3 0 0 0
-2m 2 3 0 0 0
-3m 2 3 0 0 0

Earnings estimates

Period Average Low High Year Ago EPS Analyst Count Growth
0q -0.0280 -0.028 -0.028 NaN 1
+1q -0.0280 -0.028 -0.028 NaN 1
0y -0.0835 -0.126 -0.041 -0.68101 2 87.74%
+1y -0.1760 -0.176 -0.176 -0.10900 1 -61.47%

Price Stats

Multi-horizon Returns

HorizonReturn
1W-20.84%
1M-20.84%
3M-28.99%
6M14.19%
12Mn/a

Drawdown & Volatility

  • Max drawdown 3M: -40.18%
  • Max drawdown 6M: -41.00%
  • Max drawdown 12M: n/a

Actions

  • Last dividend amount: n/a

Holders

Major Holders

date Value
insidersPercentHeld 0.09473
institutionsPercentHeld 0.26512
institutionsFloatPercentHeld 0.29286
institutionsCount 164.00000

Institutional Holders

Date Reported Holder pctHeld Shares Value pctChange
2025-12-31 Invesco Ltd. 0.0091 2205586 7454880 -0.1239
2025-12-31 Burkehill Global Management, LP 0.0082 2000000 6760000 1.0000
2025-12-31 Goldman Sachs Group Inc 0.0054 1298043 4387385 4.2946
2025-12-31 Balyasny Asset Management LP 0.0053 1287718 4352486 1.0000
2025-12-31 Millennium Management Llc 0.0049 1191867 4028510 2.8011

Mutual Fund Holders

Date Reported Holder pctHeld Shares Value pctChange
2025-12-31 SPROTT FUNDS TRUST-Sprott Critical Materials ETF 0.0011 257918 871762 0.6181
2026-01-31 SPDR INDEX SHARES Fd.S-State Street SPDR S&P Intl Small Cap ETF 0.0004 98252 332091 0.0000
2025-12-31 U.S. GLOBAL INVESTORS FUNDS-USGI Global Resources Fund 0.0003 75000 253500 0.0000
2025-12-31 Tidal Trust II-Even Herd Long Short ETF 0.0002 41624 140689 0.7412
2025-12-31 Themes ETF Trust-Themes Lithium & Battery Metal Miners ETF 0.0000 3748 12668 6.8574

Risk & Short Interest

  • Beta: 2.03
  • 52 Week Change: 158.02%
  • Short Ratio: 1.96
  • Shares Outstanding: 238277028.00
  • Float Shares: 231233559.00

Standard Lithium Ltd. (SLI) Pricing Dashboard

Signal chart
Pricing Data Table▸
Open High Low Close Volume Return_D SMA_20D SMA_50D SMA_200D EMA_20D EMA_50D EMA_200D RSI_14D MACD MACD_Signal MACD_Hist BB_Mid_20D BB_Up_20D BB_Dn_20D BB_Width ATR_14D ADX_14D DI+_14D DI-_14D Above_50D Above_200D Breakout_50D Breakout_200D Breakdown_50D Breakdown_200D Realized_Vol_20D Realized_Vol_Pctl Volume_Avg_20D Volume_Pctl Volume_Z_All High_52W Low_52W Pos_in_52W_Range Drawdown_Pct Low_20D Downside_Break_20D Bull_Engulfing_D Hammer_D Gap_Up_D Gap_Down_D Signal
Date
2026-03-20 3.600 3.660 3.340 3.38 2766026 -0.081522 4.325000 4.568200 3.654750 4.188379 4.380551 3.744259 29.120081 -0.206398 -0.116053 -0.090345 4.3250 5.018066 3.631934 0.320493 0.288698 19.319838 12.479995 38.124104 False False False False False True 0.623868 0.376812 1.983641e+06 0.704110 0.025130 6.400 1.080 0.432331 -40.176990 3.340 False False False False True -1
2026-03-19 3.780 3.800 3.560 3.68 2250800 -0.068354 4.375000 4.605600 3.645700 4.273472 4.421389 3.747920 33.523569 -0.154717 -0.093467 -0.061250 4.3750 4.915685 3.834315 0.247170 0.284752 16.907830 13.626256 35.682627 False True False False False False 0.582468 0.278261 1.940480e+06 0.594521 -0.129026 6.400 1.080 0.488722 -34.867257 3.560 False False False False True 0
2026-03-18 4.060 4.100 3.930 3.95 1583600 -0.041262 4.404500 4.635000 3.634900 4.335943 4.451650 3.748602 38.372963 -0.117048 -0.078154 -0.038894 4.4045 4.845475 3.963525 0.200238 0.276656 14.767584 15.103859 29.264276 False True False False False False 0.540978 0.173913 1.889130e+06 0.410959 -0.328652 6.400 1.080 0.539474 -30.088496 3.880 False False False False True 0
2026-03-17 4.080 4.158 4.040 4.12 1567200 0.017284 4.417500 4.652800 3.623400 4.376568 4.472126 3.746578 41.918152 -0.094758 -0.068430 -0.026327 4.4175 4.817544 4.017456 0.181118 0.283322 13.448495 15.883003 27.787352 False True False False False False 0.540409 0.168116 1.884495e+06 0.397260 -0.333559 6.400 1.080 0.571429 -27.079649 3.880 False False False False False 0
2026-03-16 4.270 4.276 3.880 4.05 3744200 -0.051522 4.414000 4.666000 3.611650 4.403575 4.486498 3.742825 39.791305 -0.082237 -0.061849 -0.020389 4.4140 4.825456 4.002544 0.186432 0.296039 12.386105 16.369995 28.639347 False True False False False False 0.540760 0.171014 1.909185e+06 0.824658 0.317799 6.400 1.080 0.558271 -28.318582 3.880 False False False False False 0
2026-03-13 4.350 4.440 4.225 4.27 1224600 -0.018391 4.417500 4.674400 3.600500 4.440794 4.504314 3.739738 44.552418 -0.057934 -0.056751 -0.001182 4.4175 4.817544 4.017456 0.181118 0.288350 11.241992 18.099337 22.461271 False True False False False False 0.512177 0.110145 1.822390e+06 0.265753 -0.436065 6.400 1.080 0.599624 -24.424780 3.880 False False False False False 0
2026-03-12 4.450 4.468 4.270 4.35 970100 -0.024664 4.405500 4.679800 3.588150 4.458772 4.513878 3.734409 46.428211 -0.048471 -0.056456 0.007985 4.4055 4.835778 3.975222 0.195337 0.293992 11.279521 19.117513 22.547398 False True False False False False 0.531812 0.150725 1.910770e+06 0.128767 -0.512211 6.400 1.080 0.614662 -23.008853 3.880 False False False False False 0
2026-03-11 4.460 4.527 4.350 4.46 1111100 -0.011087 4.398500 4.685600 3.575150 4.470222 4.520567 3.728222 49.065828 -0.043833 -0.058452 0.014619 4.3985 4.836645 3.960355 0.199225 0.301376 11.513941 20.083663 21.644971 False True False False False False 0.523540 0.136232 1.963395e+06 0.194521 -0.470024 6.400 1.080 0.635338 -21.061948 3.880 False False False False True 0
2026-03-10 4.470 4.665 4.431 4.51 1335400 0.013483 4.383500 4.687400 3.560950 4.471298 4.523039 3.720867 50.271262 -0.048476 -0.062107 0.013631 4.3835 4.832600 3.934400 0.204905 0.310943 12.111815 20.963073 20.588911 False True False False False False 0.554393 0.223188 2.021260e+06 0.320548 -0.402913 6.400 1.080 0.644737 -20.176988 3.880 False False False False False 0
2026-03-09 4.320 4.485 4.130 4.45 1612900 0.034884 4.377000 4.693800 3.546450 4.467224 4.523571 3.712936 48.871596 -0.058787 -0.065515 0.006727 4.3770 4.822336 3.931664 0.203489 0.316862 12.974226 17.784153 21.758505 False True False False False False 0.552860 0.217391 2.099360e+06 0.416438 -0.319885 6.400 1.080 0.633459 -21.238943 3.880 False False False False False 0
2026-03-06 4.100 4.370 4.060 4.30 1460300 0.023810 4.373500 4.703600 3.532400 4.469037 4.526574 3.705529 45.297420 -0.064985 -0.067196 0.002212 4.3735 4.817584 3.929416 0.203080 0.313928 13.199106 16.513248 23.651212 False True False False False False 0.637168 0.408696 2.142815e+06 0.361644 -0.365543 6.400 1.080 0.605263 -23.893803 3.880 False False False False True 0
2026-03-05 4.380 4.410 4.080 4.20 2003900 -0.056180 4.358000 4.718400 3.519200 4.486830 4.535822 3.699554 42.823069 -0.056677 -0.067749 0.011073 4.3580 4.831903 3.884097 0.217486 0.314231 12.847357 17.766396 24.956446 False True False False False False 0.700144 0.530435 2.235725e+06 0.542466 -0.202898 6.400 1.080 0.586466 -25.663721 3.880 False False False False True 0
2026-03-04 4.460 4.545 4.355 4.45 2291000 0.018307 4.365500 4.736600 3.506250 4.517023 4.549529 3.694524 47.847236 -0.035067 -0.070518 0.035451 4.3655 4.833879 3.897121 0.214582 0.309941 12.541036 19.397866 20.423040 False True False False False False 0.726027 0.600000 2.298215e+06 0.608219 -0.116998 6.400 1.080 0.633459 -21.238943 3.880 False False False True False 0
2026-03-03 4.380 4.575 4.285 4.37 1947500 -0.074153 4.379000 4.749400 3.492100 4.524078 4.553592 3.686932 45.963418 -0.032429 -0.079380 0.046951 4.3790 4.871297 3.886703 0.224844 0.319167 13.307696 20.286140 21.358258 False True False False False False 0.768284 0.669565 2.359315e+06 0.509589 -0.219773 6.400 1.080 0.618421 -22.654871 3.880 False False False False True 0
2026-03-02 4.350 4.780 4.309 4.72 1972700 0.010707 4.380500 4.757200 3.478200 4.540296 4.561085 3.680067 53.868156 -0.020445 -0.091118 0.070673 4.3805 4.872861 3.888139 0.224796 0.310257 14.133329 22.474024 23.066726 False True False False False False 0.718794 0.573913 2.416475e+06 0.528767 -0.212233 6.400 1.080 0.684210 -16.460182 3.880 False False False False True 0
2026-02-27 4.540 4.670 4.485 4.67 2043600 0.015217 4.361500 4.756400 3.462800 4.521380 4.554599 3.669615 52.791162 -0.040488 -0.108786 0.068299 4.3615 4.828673 3.894327 0.214226 0.297892 15.120395 25.207405 21.327431 False True False False False False 0.807316 0.736232 2.515495e+06 0.556164 -0.191020 6.400 1.080 0.674812 -17.345133 3.880 False False False False True 0
2026-02-26 4.750 4.780 4.545 4.60 2898800 -0.025424 4.369500 4.758800 3.447600 4.505736 4.549889 3.659561 51.313524 -0.060390 -0.125861 0.065471 4.3695 4.862307 3.876693 0.225567 0.306576 15.642134 26.377494 20.811955 False True False False False False 0.925213 0.834783 2.676660e+06 0.723288 0.064856 6.400 1.080 0.661654 -18.584074 3.880 False False False False False 0
2026-02-25 4.950 4.960 4.690 4.72 2407900 -0.010482 4.418000 4.759200 3.432650 4.495814 4.547843 3.650109 54.004251 -0.077787 -0.142229 0.064442 4.4180 5.132887 3.703113 0.323625 0.312081 15.938142 27.905378 18.443445 False True False False True False 0.923954 0.831884 2.762950e+06 0.621918 -0.082021 6.400 1.080 0.684210 -16.460182 3.880 False False False True False -1
2026-02-24 4.500 4.860 4.480 4.77 2569800 0.064732 4.459000 4.761200 3.416250 4.472215 4.540817 3.639357 55.122589 -0.111078 -0.158339 0.047261 4.4590 5.317997 3.600003 0.385287 0.315318 15.593798 27.303901 19.658268 True True True False False False 0.946292 0.857971 2.795290e+06 0.654795 -0.033581 6.400 1.080 0.693609 -15.575223 3.880 False False False False False 1
2026-02-23 4.350 4.525 4.255 4.48 1911400 0.022831 4.483500 4.760000 3.399500 4.440869 4.531462 3.627993 49.489178 -0.157046 -0.170155 0.013109 4.4835 5.402440 3.564560 0.409921 0.310343 15.540982 21.572148 21.509853 False True False False False False 0.938694 0.843478 2.950330e+06 0.501370 -0.230574 6.400 1.080 0.639098 -20.707966 3.880 False False False False False 0
2026-02-20 4.260 4.380 4.220 4.38 1902800 0.025761 4.542000 4.767400 3.384200 4.436750 4.533563 3.619431 47.373928 -0.183905 -0.173432 -0.010473 4.5420 5.592192 3.491808 0.462436 0.313446 16.725320 19.443083 22.935115 False True False False False False 0.998642 0.884058 3.082895e+06 0.498630 -0.233147 6.400 1.080 0.620301 -22.477875 3.880 False False False False False 0
2026-02-19 4.170 4.290 4.051 4.27 1223800 0.014252 4.581500 4.774000 3.369200 4.442724 4.539831 3.611787 45.022277 -0.205331 -0.170814 -0.034517 4.5815 5.663300 3.499700 0.472247 0.325250 17.378024 18.050280 23.802999 False True False False False False 1.009572 0.901449 3.143285e+06 0.263014 -0.436304 6.400 1.080 0.599624 -24.424780 3.880 False False False False False 0
2026-02-18 4.080 4.240 4.041 4.21 1490900 0.039506 4.615000 4.779800 3.355100 4.460905 4.550844 3.605171 43.749143 -0.218491 -0.162184 -0.056306 4.6150 5.697636 3.532364 0.469181 0.331884 17.657490 17.891280 25.121556 False True False False False False 1.009119 0.895652 3.219965e+06 0.380822 -0.356388 6.400 1.080 0.588346 -25.486726 3.880 False False False False False 0
2026-02-17 4.090 4.115 3.880 4.05 2061000 -0.016990 4.648500 4.790000 3.341300 4.487316 4.564756 3.599093 40.327409 -0.226001 -0.148108 -0.077893 4.6485 5.720345 3.576655 0.461157 0.342106 17.722714 15.881190 26.245630 False True False False False False 1.003378 0.889855 3.315890e+06 0.558904 -0.185814 6.400 1.080 0.558271 -28.318582 3.880 False False True False False 0
2026-02-13 4.030 4.170 3.950 4.12 2008300 0.022332 4.701000 4.801000 3.328450 4.533350 4.585767 3.594561 41.349234 -0.216008 -0.128634 -0.087374 4.7010 5.753120 3.648880 0.447615 0.349961 17.193465 16.718972 26.091536 False True False False False False 1.003060 0.886957 3.346145e+06 0.545205 -0.201582 6.400 1.080 0.571429 -27.079649 3.910 False False False False False 0
2026-02-12 4.200 4.240 3.910 4.03 2992200 -0.042755 4.751500 4.807600 3.315050 4.576860 4.604777 3.589280 39.519658 -0.207239 -0.106791 -0.100448 4.7515 5.783998 3.719003 0.434599 0.359958 16.831951 17.504999 27.318206 False True False False False False 0.998147 0.881159 3.379145e+06 0.731507 0.092801 6.400 1.080 0.554511 -28.672564 3.910 False False False False False 0
2026-02-11 4.220 4.320 4.100 4.21 2022600 0.012019 4.813500 4.811400 3.302350 4.634424 4.628238 3.584851 41.949928 -0.183869 -0.081679 -0.102190 4.8135 5.813666 3.813334 0.415567 0.362262 16.442629 18.731618 25.197985 False True False False False False 0.992366 0.872464 3.379310e+06 0.547945 -0.197303 6.400 1.080 0.588346 -25.486726 3.970 False False False True False 0
2026-02-10 4.370 4.400 4.160 4.16 2268400 -0.050228 4.866000 4.811000 3.289100 4.679101 4.645309 3.578568 41.014300 -0.169693 -0.056131 -0.113561 4.8660 5.843924 3.888076 0.401942 0.373205 16.575151 19.581008 25.103908 False True False False False False 0.996995 0.878261 3.416325e+06 0.600000 -0.123760 6.400 1.080 0.578947 -26.371685 3.970 False False False False False 0
2026-02-09 4.380 4.420 4.260 4.38 2897400 0.000000 4.914500 4.810200 3.276300 4.733743 4.665117 3.572724 43.905556 -0.144040 -0.027741 -0.116299 4.9145 5.842497 3.986503 0.377657 0.383452 16.899420 20.523749 24.306477 False True False False False False 0.994221 0.875362 3.559775e+06 0.720548 0.064437 6.400 1.080 0.620301 -22.477875 3.970 False False False False False 0
2026-02-06 4.200 4.400 4.110 4.38 2482000 0.097744 4.944000 4.802200 3.261650 4.770979 4.676755 3.564611 43.905556 -0.131602 0.001334 -0.132935 4.9440 5.839084 4.048916 0.362089 0.400640 17.550307 20.770239 25.053173 False True False False False False 1.005358 0.892754 3.538345e+06 0.643836 -0.059851 6.400 1.080 0.620301 -22.477875 3.970 False False False True False 0
2026-02-05 4.210 4.300 3.970 3.99 3318500 -0.082759 4.986000 4.793200 3.247050 4.812135 4.688867 3.556416 37.131366 -0.113812 0.034567 -0.148380 4.9860 5.849560 4.122440 0.346394 0.399920 18.181361 20.484761 27.028912 False True False False False False 0.930906 0.837681 3.519470e+06 0.783562 0.190430 6.400 1.080 0.546992 -29.380532 3.970 False False False False True 0
2026-02-04 4.750 4.750 4.240 4.35 3253700 -0.078390 5.049000 4.789000 3.234100 4.898675 4.717392 3.552059 41.418696 -0.049742 0.071662 -0.121404 5.0490 5.787509 4.310491 0.292537 0.401453 18.520450 21.976306 23.823441 False True False False False False 0.899451 0.820290 3.491170e+06 0.775342 0.171042 6.400 1.080 0.614662 -23.008853 4.240 False False False False False 0
2026-02-03 4.600 4.775 4.450 4.72 3513000 0.072727 5.089000 4.778800 3.218950 4.956430 4.732388 3.544039 46.548041 -0.003896 0.102013 -0.105909 5.0890 5.754820 4.423180 0.261670 0.393103 19.634865 24.169492 22.091649 False True False False False False 0.891485 0.817391 3.536430e+06 0.808219 0.248624 6.400 1.080 0.684210 -16.460182 4.260 False False False True False 0
2026-02-02 4.440 4.600 4.380 4.40 3090700 0.013825 5.095000 4.766200 3.202100 4.981318 4.732893 3.532220 40.644845 0.017005 0.128490 -0.111486 5.0950 5.749477 4.440523 0.256909 0.394496 20.799735 22.524458 23.707026 False True False False False False 0.853440 0.785507 3.516090e+06 0.747945 0.122272 6.400 1.080 0.624060 -22.123893 4.260 False False False True False 0
2026-01-30 4.550 4.655 4.260 4.34 3953100 -0.101449 5.114000 4.751800 3.186650 5.042509 4.746481 3.523499 39.481172 0.076016 0.156362 -0.080346 5.1140 5.705723 4.522277 0.231413 0.404841 22.202951 23.637212 24.878201 False True False False True False 0.887867 0.811594 3.471235e+06 0.849315 0.380302 6.400 1.080 0.612782 -23.185839 4.260 False False False False True -1
2026-01-29 5.410 5.430 4.780 4.83 5266900 -0.132855 5.120500 4.733800 3.171650 5.116458 4.763072 3.515293 46.376046 0.156338 0.176448 -0.020110 5.1205 5.680053 4.560947 0.218554 0.392137 23.714106 26.280167 17.459397 True True False False False False 0.810354 0.744928 3.324240e+06 0.920548 0.773391 6.400 1.080 0.704887 -14.513277 4.455 False False False False True 0
2026-01-28 5.760 5.810 5.230 5.57 4624600 0.005415 5.106000 4.702400 3.153800 5.146611 4.760340 3.502080 61.417035 0.206694 0.181476 0.025218 5.1060 5.708309 4.503691 0.235922 0.361532 23.986994 30.697550 10.819480 True True False False False False 0.647988 0.428986 3.202885e+06 0.882192 0.581215 6.400 1.080 0.843985 -1.415928 4.455 False False False True False 1
2026-01-27 5.410 5.565 5.320 5.54 3054700 0.053232 5.059500 4.654600 3.131950 5.102044 4.727293 3.481297 60.940142 0.192615 0.175171 0.017444 5.0595 5.654898 4.464102 0.235359 0.344727 22.149123 29.203521 12.219763 True True False False False False 0.648613 0.431884 3.081435e+06 0.742466 0.111501 6.400 1.080 0.838346 -1.946905 4.450 False False False True False 1
2026-01-26 5.990 6.000 5.190 5.26 5670600 -0.069027 5.010000 4.611200 3.110200 5.055943 4.694121 3.460606 56.254036 0.174898 0.170810 0.004087 5.0100 5.601980 4.418020 0.236319 0.347783 20.699016 31.173599 13.044111 True True False False False False 0.670510 0.478261 3.037285e+06 0.936986 0.894178 6.400 1.080 0.785714 -6.902652 4.450 False False False True False 1
2026-01-23 5.190 5.660 5.070 5.65 4562700 0.092843 4.988500 4.569800 3.089450 5.034463 4.671024 3.442522 66.586103 0.178249 0.169789 0.008460 4.9885 5.573796 4.403204 0.234658 0.312228 19.137362 29.018021 15.647175 True True False False False False 0.623171 0.373913 2.808010e+06 0.873973 0.562694 6.400 1.080 0.859023 0.000000 4.450 False False False False False 1
2026-01-22 4.970 5.210 4.950 5.17 3110600 0.046559 4.953000 4.528000 3.067100 4.969670 4.631066 3.420336 57.708940 0.140225 0.167673 -0.027449 4.9530 5.453484 4.452516 0.202093 0.290861 18.306720 21.644845 18.088692 True True False False False False 0.545873 0.185507 2.710375e+06 0.753425 0.128226 6.400 1.080 0.768797 -4.081629 4.450 False False False False False 0
2026-01-21 4.910 5.045 4.805 4.94 2757400 0.012295 4.946500 4.491200 3.047200 4.948583 4.609069 3.402752 52.039609 0.138525 0.174536 -0.036011 4.9465 5.438853 4.454147 0.199071 0.292465 19.026467 18.842173 19.373249 True True False False False False 0.523038 0.133333 2.681055e+06 0.698630 0.022549 6.400 1.080 0.725564 -8.348791 4.450 False False False False False 0
2026-01-20 4.980 5.081 4.750 4.88 3409400 -0.043137 4.955000 4.458200 3.028800 4.949486 4.595561 3.387302 50.429924 0.157759 0.183538 -0.025780 4.9550 5.452454 4.457546 0.200789 0.296501 20.383142 20.015377 20.579519 True True False False False False 0.521125 0.127536 3.469795e+06 0.800000 0.217627 6.400 1.080 0.714286 -9.461962 4.450 False False False False True 0
2026-01-16 5.050 5.100 4.860 5.10 2666100 -0.005848 4.965500 4.426400 3.011000 4.956800 4.583951 3.372300 56.936218 0.186122 0.189983 -0.003861 4.9655 5.465039 4.465961 0.201204 0.292386 21.844177 21.858406 19.580527 True True False False False False 0.552417 0.214493 3.619625e+06 0.676712 -0.004768 6.400 1.080 0.755639 -5.380333 4.450 False False True False True 0
2026-01-15 5.260 5.290 5.050 5.13 2668300 -0.026565 4.948500 4.389200 2.992050 4.941727 4.562888 3.354936 57.881812 0.197217 0.190949 0.006269 4.9485 5.451701 4.445299 0.203375 0.294108 23.101656 23.401999 15.993858 True True False False False False 0.552938 0.220290 3.740945e+06 0.679452 -0.004110 6.400 1.080 0.761278 -4.823743 4.450 False False False False False 1
2026-01-14 5.260 5.390 5.042 5.27 2995500 0.001901 4.926000 4.358200 2.972750 4.921909 4.539741 3.337096 62.370441 0.205455 0.189382 0.016074 4.9260 5.434936 4.417064 0.206633 0.298270 23.432217 24.850474 16.983804 True True False False False False 0.550466 0.205797 3.737810e+06 0.734247 0.093788 6.400 1.080 0.787594 -2.226343 4.450 False False False False False 1
2026-01-13 5.350 5.400 5.170 5.26 2762900 0.025341 4.902000 4.328400 2.952850 4.885267 4.509934 3.317670 62.175897 0.198727 0.185363 0.013364 4.9020 5.388564 4.415436 0.198516 0.294444 23.788205 27.109741 15.183892 True True False False False False 0.560829 0.237681 4.018360e+06 0.701370 0.024195 6.400 1.080 0.785714 -2.411867 4.450 False False False True False 1
2026-01-12 5.000 5.285 4.920 5.13 5137400 0.032193 4.870000 4.299600 2.933350 4.845822 4.479319 3.298149 59.658141 0.188268 0.182022 0.006246 4.8700 5.342144 4.397856 0.193899 0.296325 23.449010 26.024550 16.248123 True True False False False False 0.580791 0.269565 3.978190e+06 0.904110 0.734644 6.400 1.080 0.761278 -4.823743 4.450 False False False False False 1
2026-01-09 5.200 5.220 4.890 4.97 2468800 -0.047893 4.854500 4.273000 2.914450 4.815908 4.452761 3.279739 56.336472 0.185415 0.180461 0.004955 4.8545 5.311598 4.397402 0.188319 0.291042 23.473776 26.817179 17.815584 True True False False False False 0.576130 0.260870 3.837435e+06 0.638356 -0.063800 6.400 1.080 0.731203 -7.792209 4.450 False False False False False 1
2026-01-08 5.180 5.230 5.080 5.22 2104500 -0.005714 4.841500 4.250800 2.896500 4.799688 4.431649 3.262751 63.979706 0.195368 0.179222 0.016146 4.8415 5.299508 4.383492 0.189201 0.288045 23.728056 29.180501 14.311629 True True False False False False 0.558295 0.228986 3.802970e+06 0.575342 -0.172799 6.400 1.080 0.778195 -3.153990 4.450 False False True False True 1
2026-01-07 5.110 5.330 5.030 5.25 2752500 0.019417 4.823000 4.224800 2.876950 4.755445 4.399472 3.243080 64.961782 0.179775 0.175185 0.004590 4.8230 5.246986 4.399014 0.175818 0.297126 22.923483 30.464778 14.941505 True True False False False False 0.563728 0.243478 3.855830e+06 0.695890 0.021083 6.400 1.080 0.783835 -2.597400 4.450 False False False False False 1
2026-01-06 4.920 5.235 4.920 5.15 4158900 0.064050 4.796000 4.204200 2.857200 4.703386 4.364756 3.222910 63.214047 0.154204 0.174038 -0.019834 4.7960 5.174069 4.417931 0.157660 0.296905 22.057020 30.371364 16.102833 True True False False False False 0.569647 0.246377 3.878445e+06 0.854795 0.441877 6.400 1.080 0.765038 -4.452686 4.420 False False False True False 0
2026-01-05 4.880 4.930 4.735 4.84 3106200 0.012552 4.766500 4.183400 2.838000 4.656374 4.332705 3.203542 57.046553 0.129505 0.178996 -0.049491 4.7665 5.120804 4.412196 0.148664 0.289359 21.392018 25.452438 17.793739 True True False False False False 0.545781 0.182609 3.795420e+06 0.750685 0.126910 6.400 1.080 0.706767 -10.204077 4.420 False False False True False 0
2026-01-02 4.590 4.780 4.505 4.78 2193600 0.069351 4.760500 4.171200 2.820300 4.637045 4.311999 3.187096 55.712058 0.127659 0.191369 -0.063710 4.7605 5.113684 4.407316 0.148381 0.296617 21.675286 22.849563 18.693572 True True False False False False 0.551110 0.208696 3.829755e+06 0.586301 -0.146140 6.400 1.080 0.695489 -11.317248 4.420 False False False True False 0
2025-12-31 4.540 4.590 4.455 4.47 1013200 -0.015419 4.751500 4.159800 2.803250 4.621997 4.292897 3.171086 47.954422 0.129556 0.207296 -0.077740 4.7515 5.111349 4.391651 0.151467 0.295588 22.573074 19.748404 20.201654 True True False False False False 0.508822 0.104348 3.898740e+06 0.139726 -0.499315 6.400 1.080 0.637218 -17.068647 4.270 False False False False False 0
2025-12-30 4.670 4.710 4.515 4.54 2839800 -0.021552 4.750500 4.156600 2.787900 4.637997 4.285669 3.158032 49.782841 0.161656 0.226732 -0.065075 4.7505 5.113569 4.387431 0.152855 0.307940 24.222192 20.414377 19.384122 True True False False False False 0.537546 0.165217 4.017930e+06 0.712329 0.047203 6.400 1.080 0.650376 -15.769943 4.125 False False False False False 0
2025-12-29 4.620 4.810 4.450 4.64 2195600 0.019780 4.734500 4.151800 2.772450 4.648313 4.275288 3.144143 52.434901 0.193149 0.243000 -0.049852 4.7345 5.156660 4.312340 0.178334 0.316628 25.886309 21.381492 20.302429 True True False False False False 0.529308 0.144928 4.012730e+06 0.589041 -0.145542 6.400 1.080 0.669173 -13.914657 4.020 False False False True False 0
2025-12-26 4.850 4.850 4.520 4.55 2171700 -0.057971 4.712000 4.166800 2.755950 4.649188 4.260402 3.129109 50.218607 0.220354 0.255463 -0.035110 4.7120 5.195430 4.228570 0.205191 0.313292 27.678434 23.271433 20.378264 True True False False False False 0.528458 0.142029 3.967855e+06 0.583562 -0.152692 6.400 1.080 0.652256 -15.584410 4.020 False False False False False 0
2025-12-24 4.880 4.989 4.760 4.83 1085100 -0.022267 4.690500 4.178200 2.739800 4.659629 4.248581 3.114829 58.029896 0.261036 0.264241 -0.003205 4.6905 5.235201 4.145799 0.232257 0.312007 29.297686 25.164778 16.119184 True True False False False False 0.483810 0.075362 3.928255e+06 0.180822 -0.477803 6.400 1.080 0.704887 -10.389610 3.980 False False False False True 0
2025-12-23 5.030 5.110 4.885 4.94 2610000 -0.019841 4.648000 4.185800 2.722300 4.641695 4.224850 3.097591 61.520741 0.280655 0.265042 0.015613 4.6480 5.269727 4.026273 0.267524 0.318392 29.865918 26.557045 13.991009 True True False False False False 0.469160 0.043478 3.971345e+06 0.663014 -0.021553 6.400 1.080 0.725564 -8.348791 3.782 False False False False False 1
2025-12-22 5.140 5.245 5.000 5.04 2524200 -0.013699 4.597500 4.192200 2.703750 4.610294 4.195660 3.079074 64.811950 0.290413 0.261139 0.029274 4.5975 5.277496 3.917504 0.295811 0.325576 29.779414 27.968824 12.017700 True True False False False False 0.463527 0.034783 3.954615e+06 0.652055 -0.047224 6.400 1.080 0.744361 -6.493505 3.730 False False False False False 1
2025-12-19 5.050 5.230 4.960 5.11 18532200 0.003929 4.534500 4.181600 2.685100 4.565062 4.161197 3.059367 67.146884 0.288463 0.253820 0.034642 4.5345 5.270040 3.798960 0.324419 0.331774 29.001580 29.209792 12.700356 True True False False False False 0.465071 0.037681 3.997790e+06 0.994521 4.742366 6.400 1.080 0.757519 -5.194800 3.550 False False False False False 1
2025-12-18 4.710 5.150 4.710 5.09 6406000 0.069328 4.471000 4.167600 2.666000 4.507700 4.122471 3.038757 66.829845 0.274650 0.245160 0.029490 4.4710 5.216061 3.725939 0.333286 0.336526 28.202282 29.183883 13.484179 True True False False False False 0.533661 0.153623 3.349175e+06 0.953425 1.114209 6.400 1.080 0.753759 -5.565858 3.550 False True False False True 1
2025-12-17 4.850 4.990 4.750 4.76 5092500 0.017094 4.421000 4.156000 2.647400 4.446405 4.082980 3.018142 61.074520 0.255061 0.237787 0.017274 4.4210 5.126348 3.715652 0.319090 0.328566 27.541305 28.444277 14.873206 True True False False False False 0.606018 0.336232 3.360975e+06 0.898630 0.721210 6.400 1.080 0.691729 -11.688305 3.550 False False False True False 1
2025-12-16 4.700 4.835 4.615 4.68 2605600 -0.022965 4.367000 4.144000 2.629700 4.413395 4.055346 3.000635 59.492351 0.259949 0.233469 0.026481 4.3670 5.123759 3.610241 0.346581 0.329994 27.249920 26.886617 15.947978 True True False False False False 0.636410 0.405797 3.355165e+06 0.660274 -0.022870 6.400 1.080 0.676692 -13.172543 3.414 False False False False True 1
2025-12-15 4.750 5.100 4.700 4.79 8606500 0.036797 4.305000 4.134000 2.612300 4.385332 4.029850 2.983757 62.748773 0.270553 0.226848 0.043704 4.3050 5.147366 3.462634 0.391343 0.338455 27.381689 28.230973 14.813539 True True False False False False 0.633105 0.397101 3.567200e+06 0.980822 1.772598 6.400 1.080 0.697368 -11.131724 3.414 False False False True False 1
2025-12-12 4.850 4.870 4.450 4.62 1959500 -0.041494 4.228500 4.120200 2.594850 4.342735 3.998824 2.965604 59.573216 0.268951 0.215922 0.053028 4.2285 5.154530 3.302470 0.437994 0.327567 27.090198 26.012021 16.483306 True True False False False False 0.630538 0.391304 3.354545e+06 0.520548 -0.216183 6.400 1.080 0.665413 -14.285714 2.910 False False False False False 1
2025-12-11 4.750 4.865 4.660 4.82 2322300 0.023355 4.156500 4.103600 2.578200 4.313549 3.973469 2.948977 65.690811 0.280303 0.202665 0.077638 4.1565 5.169422 3.143578 0.487392 0.320457 27.449216 28.634488 13.104237 True True False False False False 0.650507 0.434783 3.405315e+06 0.613699 -0.107633 6.400 1.080 0.703008 -10.575134 2.910 False False False False False 1
2025-12-10 4.770 4.872 4.600 4.71 1779500 -0.028866 4.084000 4.083400 2.560750 4.260239 3.938917 2.930173 63.791860 0.270353 0.183256 0.087097 4.0840 5.104125 3.063875 0.499572 0.329339 26.698521 30.005550 13.731688 True True False False False False 0.663308 0.463768 3.501065e+06 0.457534 -0.270039 6.400 1.080 0.682331 -12.615953 2.910 False False False False True 1
2025-12-09 4.800 4.930 4.610 4.85 3161700 0.029724 4.008000 4.056600 2.543500 4.212895 3.907444 2.912285 68.256618 0.264919 0.161482 0.103438 4.0080 5.056343 2.959657 0.523125 0.333749 25.890080 31.886631 14.362055 True True False False False False 0.775166 0.681159 3.667605e+06 0.764384 0.143515 6.400 1.080 0.708647 -10.018552 2.910 False False False True False 1
2025-12-08 4.550 4.770 4.420 4.71 3204800 0.032895 3.943500 4.027400 2.525950 4.145832 3.868973 2.892811 66.050214 0.239877 0.135622 0.104255 3.9435 4.933819 2.953181 0.502254 0.334807 24.966851 30.554916 15.417969 True True False False False False 0.795137 0.713043 3.659360e+06 0.767123 0.156411 6.400 1.080 0.682331 -12.615953 2.910 False False False False False 1
2025-12-05 4.760 4.787 4.550 4.56 2498400 -0.033898 3.874500 4.008200 2.509400 4.086445 3.834645 2.874547 63.528070 0.218679 0.109558 0.109121 3.8745 4.833384 2.915616 0.494972 0.333638 24.354623 33.020558 13.664867 True True False False False False 0.793725 0.710145 3.653000e+06 0.646575 -0.054944 6.400 1.080 0.654135 -15.398886 2.910 False False False False False 1
2025-12-04 4.530 4.785 4.482 4.72 3792900 0.026087 3.811000 3.992600 2.493850 4.036598 3.805039 2.857608 68.573929 0.203714 0.082278 0.121436 3.8110 4.747844 2.874156 0.491652 0.341072 23.038839 34.740439 14.395273 True True False False False False 0.774380 0.678261 3.684850e+06 0.832877 0.332370 6.400 1.080 0.684210 -12.430428 2.910 False False False False True 1
2025-12-03 4.470 4.700 4.270 4.60 3573300 0.033708 3.739500 3.967400 2.477650 3.964661 3.767693 2.838891 66.733796 0.165360 0.051919 0.113441 3.7395 4.603363 2.875637 0.462020 0.344000 21.625975 35.193557 15.370622 True True False False False False 0.774100 0.675362 3.663235e+06 0.819178 0.266666 6.400 1.080 0.661654 -14.656771 2.910 False False False False False 1
2025-12-02 4.220 4.475 4.125 4.45 3397000 0.054502 3.671500 3.933000 2.462100 3.897783 3.733722 2.821191 64.307989 0.126220 0.023559 0.102661 3.6715 4.464955 2.878045 0.432224 0.337385 20.273856 33.513950 16.877543 True True False False False False 0.865644 0.788406 3.751440e+06 0.797260 0.213917 6.400 1.080 0.633459 -17.439705 2.910 False False False False False 1
2025-12-01 4.030 4.375 4.020 4.22 2735800 0.007160 3.628000 3.907000 2.447350 3.839655 3.704486 2.804821 60.172917 0.089698 -0.002106 0.091805 3.6280 4.336847 2.919153 0.390765 0.336415 19.293821 33.909499 18.228242 True True False False False False 0.879542 0.797101 3.738865e+06 0.687671 0.016086 6.400 1.080 0.590226 -21.706867 2.910 False False False False True 1
2025-11-28 4.130 4.260 4.080 4.19 1298100 0.016990 3.606000 3.883600 2.433950 3.799618 3.683444 2.790598 59.606113 0.065198 -0.025058 0.090255 3.6060 4.265588 2.946412 0.365828 0.334985 18.464377 34.033017 19.714192 True True False False False False 0.881632 0.805797 3.737085e+06 0.304110 -0.414073 6.400 1.080 0.584586 -22.263448 2.910 False False False False False 1
2025-11-26 4.020 4.120 3.980 4.12 1379700 0.035176 3.587500 3.859000 2.420250 3.758525 3.662769 2.776534 58.320917 0.036032 -0.047621 0.083654 3.5875 4.199574 2.975426 0.341226 0.346907 17.835401 32.287020 20.501049 True True False False False False 0.880755 0.800000 3.847405e+06 0.342466 -0.389659 6.400 1.080 0.571429 -23.562152 2.910 False False False True False 1
2025-11-25 3.960 4.000 3.782 3.98 1946900 0.012723 3.571500 3.834800 2.406850 3.720476 3.644106 2.763032 55.703539 0.005409 -0.068535 0.073944 3.5715 4.142404 3.000596 0.319700 0.362823 17.489897 30.701206 21.109556 True True False False False False 0.876770 0.791304 3.956905e+06 0.506849 -0.219953 6.400 1.080 0.545113 -26.159553 2.910 False False False False False 1
2025-11-24 3.780 3.945 3.730 3.93 2275400 0.039683 3.565500 3.814000 2.394400 3.693157 3.630396 2.750801 54.761401 -0.019501 -0.087021 0.067520 3.5655 4.121431 3.009569 0.311839 0.373963 17.411208 30.946572 22.056149 True True True False False False 0.878242 0.794203 4.119960e+06 0.605479 -0.121665 6.400 1.080 0.535714 -27.087195 2.910 False False False False False 1
2025-11-21 3.730 3.840 3.550 3.78 3387700 -0.015625 3.565000 3.796800 2.382250 3.668226 3.618168 2.738950 51.912236 -0.045920 -0.103901 0.057981 3.5650 4.119635 3.010365 0.311156 0.386191 17.460261 30.180413 23.000693 False True False False True False 0.901147 0.823188 4.278535e+06 0.794521 0.211135 6.400 1.080 0.507519 -29.870129 2.910 False False False False True -1
2025-11-20 4.360 4.422 3.770 3.84 5559900 -0.061125 3.587000 3.779200 2.371000 3.656461 3.611562 2.728487 53.155699 -0.063701 -0.118396 0.054696 3.5870 4.205259 2.968741 0.344722 0.393591 17.764857 31.890960 20.004646 True True False False False False 0.906101 0.828986 4.323685e+06 0.934247 0.861056 6.400 1.080 0.518797 -28.756957 2.910 False False False True False 0
2025-11-19 3.910 4.150 3.700 4.09 6642000 0.111413 3.600500 3.760200 2.359350 3.637141 3.602238 2.717316 58.585146 -0.091577 -0.132070 0.040493 3.6005 4.251207 2.949793 0.361453 0.373713 17.369517 30.572161 22.689354 True True True False False False 0.885920 0.808696 4.261550e+06 0.958904 1.184820 6.400 1.080 0.565789 -24.118734 2.910 False False False True False 1
2025-11-18 3.460 3.735 3.414 3.68 4976300 0.069767 3.607500 3.735400 2.346650 3.589471 3.582329 2.703520 50.956529 -0.151281 -0.142193 -0.009087 3.6075 4.281707 2.933293 0.373781 0.366306 17.567158 24.874719 24.928758 False True False False False False 0.788200 0.704348 4.294510e+06 0.893151 0.686443 6.400 1.080 0.488722 -31.725415 2.910 False False False False False 0
2025-11-17 3.610 3.780 3.415 3.44 6846300 0.055215 3.634000 3.717800 2.335700 3.579942 3.578343 2.693706 45.499828 -0.183538 -0.139922 -0.043616 3.6340 4.357392 2.910608 0.398124 0.369791 18.910131 26.535694 26.572541 False True False False False False 0.740608 0.631884 4.355895e+06 0.961644 1.245947 6.400 1.080 0.443609 -36.178105 2.910 False False False True False 0
2025-11-14 2.970 3.280 2.910 3.26 4353400 0.025157 3.677500 3.708000 2.326150 3.594673 3.583990 2.686206 40.922091 -0.197604 -0.129017 -0.068586 3.6775 4.451835 2.903165 0.421120 0.358237 20.359419 18.762270 29.539578 False True False False False False 0.703517 0.542029 4.469825e+06 0.868493 0.500072 6.400 1.080 0.409774 -39.517624 2.910 False False False False True 0
2025-11-13 3.400 3.429 3.110 3.18 2974900 -0.056380 3.729500 3.704200 2.317550 3.629901 3.597214 2.680439 38.800645 -0.194356 -0.111871 -0.082485 3.7295 4.524119 2.934881 0.426126 0.357332 20.209189 20.256687 27.587000 False True False False False False 0.946922 0.860870 6.505570e+06 0.728767 0.087625 6.400 1.080 0.394737 -41.001853 3.110 False False False False False 0
2025-11-12 3.120 3.410 3.110 3.37 4237300 0.056426 3.840000 3.698000 2.309200 3.677259 3.614243 2.675418 42.137644 -0.179237 -0.091250 -0.087988 3.8400 4.876166 2.803834 0.539670 0.360280 20.585174 21.230693 29.465932 False True False False False False 0.974908 0.869565 7.151205e+06 0.860274 0.465335 6.400 1.080 0.430451 -37.476809 3.110 False False False False True 0
2025-11-11 3.530 3.530 3.150 3.19 5110300 -0.103933 3.927500 3.688000 2.299900 3.709603 3.624212 2.668438 37.401613 -0.176679 -0.069253 -0.107427 3.9275 5.079244 2.775756 0.586503 0.364917 20.919099 22.573297 30.486134 False True False False False False 0.935959 0.840580 7.192765e+06 0.901370 0.726536 6.400 1.080 0.396617 -40.816324 3.150 False False False False False 0
2025-11-10 3.420 3.600 3.400 3.56 2996800 0.069069 4.028500 3.681400 2.291700 3.764298 3.641935 2.663196 44.326764 -0.152517 -0.042396 -0.110121 4.0285 5.255647 2.801352 0.609233 0.361450 21.381094 24.542940 27.825758 False True False False False False 0.888029 0.814493 7.321740e+06 0.736986 0.094177 6.400 1.080 0.466165 -33.951762 3.150 False False False True False 0
2025-11-07 3.230 3.400 3.150 3.33 3077600 0.012158 4.113500 3.669000 2.282000 3.785803 3.645279 2.654183 37.664602 -0.157132 -0.014866 -0.142266 4.1135 5.431230 2.795770 0.640685 0.368484 22.543589 21.751172 29.394129 False True False False False False 1.055532 0.913043 7.590830e+06 0.745205 0.118353 6.400 1.080 0.422932 -38.218924 3.150 False False False False True 0
2025-11-06 3.370 3.465 3.240 3.29 3135400 0.000000 4.172500 3.661200 2.273400 3.833782 3.658148 2.647391 36.436243 -0.137318 0.020701 -0.158019 4.1725 5.449667 2.895333 0.612183 0.377598 23.128202 22.858942 29.057699 False True False False False False 1.059281 0.918841 7.780110e+06 0.758904 0.135646 6.400 1.080 0.415414 -38.961038 3.230 False False False True False 0
2025-11-05 3.270 3.355 3.240 3.29 3360600 0.015432 4.228500 3.654600 2.265100 3.891022 3.673174 2.640932 36.436243 -0.105958 0.060205 -0.166163 4.2285 5.442638 3.014362 0.574264 0.389337 23.988846 21.701800 30.349438 False True False False False False 1.058833 0.915942 7.855955e+06 0.791781 0.203026 6.400 1.080 0.415414 -38.961038 3.230 False False False False False 0
2025-11-04 3.300 3.520 3.230 3.24 5337400 -0.094972 4.289500 3.646000 2.256750 3.954288 3.688814 2.634409 35.056926 -0.064390 0.101746 -0.166137 4.2895 5.429210 3.149790 0.531395 0.410439 24.556165 22.169536 31.003556 False True False False False False 1.107899 0.956522 7.948435e+06 0.926027 0.794484 6.400 1.080 0.406015 -39.888681 3.230 False False False False True 0
2025-11-03 3.770 3.780 3.510 3.58 3145500 -0.052910 4.335500 3.638200 2.248950 4.029476 3.707133 2.628323 40.623030 -0.005307 0.143280 -0.148588 4.3355 5.371617 3.299383 0.477969 0.415089 25.167123 23.607475 27.825597 False True False False True False 1.063704 0.921739 7.849515e+06 0.761644 0.138668 6.400 1.080 0.469925 -33.580705 3.510 False False False False False -1
2025-10-31 3.990 4.010 3.700 3.78 2700200 -0.010471 4.365500 3.623400 2.239450 4.076789 3.712322 2.618758 44.480609 0.035563 0.180427 -0.144864 4.3655 5.345612 3.385388 0.449026 0.426249 26.472196 24.757762 25.752578 True True False False False False 1.052394 0.907246 7.977530e+06 0.684932 0.005435 6.400 1.080 0.507519 -29.870129 3.510 False False False True False 0
2025-10-30 3.820 3.900 3.680 3.82 3504500 0.005263 4.381500 3.603000 2.228400 4.108030 3.709559 2.607087 45.279129 0.066848 0.216643 -0.149796 4.3815 5.332884 3.430116 0.434273 0.435192 28.357016 24.170027 27.163682 True True False False False False 1.090510 0.939130 8.171040e+06 0.805479 0.246081 6.400 1.080 0.515038 -29.128014 3.510 False False False False False 0
2025-10-29 3.810 3.990 3.720 3.80 3569700 -0.015544 4.380000 3.582400 2.216750 4.138349 3.705052 2.594897 44.819203 0.101733 0.254092 -0.152359 4.3800 5.335008 3.424992 0.436077 0.451745 30.089729 25.075475 27.500157 True True False False False False 1.090822 0.942029 8.190090e+06 0.813699 0.265589 6.400 1.080 0.511278 -29.499071 3.510 False False False False True 0
2025-10-28 3.540 3.970 3.510 3.86 5208000 -0.015306 4.380500 3.561200 2.205400 4.173964 3.701176 2.582785 45.893749 0.146816 0.292182 -0.145366 4.3805 5.334302 3.426698 0.435477 0.465725 32.049570 25.863391 28.726540 True True False False False False 1.174595 0.976812 8.242800e+06 0.912329 0.755768 6.400 1.080 0.522556 -28.385900 3.500 False False False False True 0
2025-10-27 4.110 4.140 3.735 3.92 5446900 -0.071090 4.356000 3.542400 2.194300 4.207013 3.694694 2.569949 46.938732 0.196114 0.328524 -0.132409 4.3560 5.384288 3.327712 0.472125 0.466165 34.111473 27.826570 27.194271 True True False False False False 1.172529 0.973913 8.120810e+06 0.931507 0.827247 6.400 1.080 0.533835 -27.272724 3.260 False False False False True 0
2025-10-24 4.190 4.290 4.084 4.22 4290700 0.026764 4.329500 3.522800 2.183200 4.237225 3.685497 2.556381 52.487482 0.250075 0.361626 -0.111551 4.3295 5.426395 3.232605 0.506708 0.464717 36.647032 30.060501 23.600551 True True False False False False 1.197167 0.985507 8.107500e+06 0.863014 0.481312 6.400 1.080 0.590226 -21.706867 3.260 False False False True False 0
2025-10-23 4.120 4.375 4.070 4.11 4317200 -0.028369 4.306000 3.495800 2.170550 4.239039 3.663681 2.539661 50.494979 0.284765 0.389514 -0.104749 4.3060 5.431049 3.180951 0.522550 0.484618 38.540001 31.043425 24.372246 True True False False False False 1.196642 0.982609 8.157315e+06 0.865753 0.489241 6.400 1.080 0.569549 -23.747677 3.260 False False False False True 0
2025-10-22 4.200 4.250 3.780 4.23 7301200 0.004751 4.289500 3.468400 2.158500 4.252622 3.645464 2.523879 52.735229 0.336100 0.415701 -0.079601 4.2895 5.435056 3.143944 0.534121 0.498435 40.578583 30.575536 25.519458 True True False False False False 1.224229 0.988406 8.568390e+06 0.967123 1.382053 6.400 1.080 0.592105 -21.521334 3.260 False False True False False 0
2025-10-21 4.310 4.310 4.000 4.21 6204000 -0.023202 4.251000 3.439200 2.145350 4.255003 3.621605 2.506732 52.408459 0.384516 0.435601 -0.051085 4.2510 5.452364 3.049636 0.565215 0.500622 43.006673 32.783635 23.982008 True True False False False False 1.385622 0.994203 8.744825e+06 0.950685 1.053771 6.400 1.080 0.588346 -21.892391 3.070 False False True False False 0
2025-10-20 4.500 4.510 4.160 4.31 9124900 0.002326 4.184500 3.411200 2.132100 4.259740 3.597589 2.489613 54.146501 0.442755 0.448372 -0.005617 4.1845 5.526580 2.842420 0.641453 0.515285 45.122171 34.300782 22.703319 True True False False False False 1.428104 1.000000 8.613120e+06 0.983562 1.927703 6.400 1.080 0.607143 -20.037105 2.880 False False False True False 0
2025-10-17 4.385 4.420 3.850 4.30 45068300 -0.202226 4.126500 3.381800 2.117850 4.254449 3.568511 2.471318 54.004864 0.500468 0.449777 0.050691 4.1265 5.540222 2.712778 0.685192 0.528000 47.028110 34.738614 23.860979 True True False False False False 1.427281 0.997101 8.347565e+06 1.000000 12.681961 6.400 1.080 0.605263 -20.222629 2.880 False False True False True 0
2025-10-16 5.580 6.400 5.316 5.39 15887600 0.052734 4.064000 3.349400 2.103600 4.249654 3.538654 2.452939 78.569446 0.567868 0.437104 0.130764 4.0640 5.550182 2.577818 0.731389 0.450153 49.217761 43.880364 5.088897 True True False False False False 1.172204 0.971014 6.224215e+06 0.991781 3.951102 6.400 1.080 0.810150 0.000000 2.880 False False False True False 1
2025-10-15 5.320 5.355 4.980 5.12 5068500 -0.017275 3.942500 3.291800 2.084100 4.129618 3.463089 2.423421 76.065316 0.534655 0.404413 0.130242 3.9425 5.371414 2.513586 0.724877 0.386319 46.910208 34.256365 6.385910 True True False False False False 1.171120 0.968116 5.517605e+06 0.895890 0.714030 5.355 1.080 0.945029 -2.661603 2.880 False False False True False 1
2025-10-14 5.190 5.240 4.680 5.21 7689800 -0.009506 3.832000 3.240400 2.066150 4.025367 3.395460 2.396320 78.919641 0.511976 0.371853 0.140124 3.8320 5.220836 2.443165 0.724862 0.387190 45.243682 34.523798 6.861669 True True False False False False 1.167681 0.962319 5.363740e+06 0.975342 1.498322 5.300 1.080 0.978673 -0.950574 2.840 False False False False True 1
2025-10-13 4.760 5.300 4.710 5.26 8378600 0.166297 3.718500 3.186000 2.047800 3.900669 3.321397 2.368042 80.477525 0.466419 0.336822 0.129598 3.7185 5.005625 2.431375 0.692282 0.372358 43.582412 38.660390 7.064069 True True False False False False 1.187600 0.979710 5.071295e+06 0.978082 1.704411 5.300 1.080 0.990521 0.000000 2.840 False False False True False 1
2025-10-10 4.650 4.920 4.360 4.51 6863200 0.022676 3.609000 3.126600 2.029000 3.757582 3.242271 2.338977 73.074278 0.396397 0.304422 0.091975 3.6090 4.712447 2.505553 0.611498 0.340232 41.619399 36.974140 8.325792 True True False False False False 1.085908 0.933333 4.743605e+06 0.964384 1.251003 4.920 1.080 0.893229 0.000000 2.840 False False False True False 1
2025-10-09 4.720 4.781 4.300 4.41 4652300 -0.022173 3.528500 3.083800 2.013750 3.678380 3.190527 2.317158 71.747815 0.377621 0.281428 0.096193 3.5285 4.591444 2.465556 0.602491 0.323327 39.956162 38.593252 9.435040 True True False False False False 1.088361 0.936232 4.441540e+06 0.884932 0.589503 4.781 1.080 0.899757 -2.217303 2.840 False False False True False 1
2025-10-08 4.180 4.555 4.170 4.51 5210200 0.084135 3.452500 3.044600 1.998650 3.601367 3.140752 2.296124 75.187251 0.358346 0.257380 0.100965 3.4525 4.468805 2.436195 0.588735 0.311198 38.359675 37.595450 10.556823 True True False False False False 1.076316 0.927536 4.265510e+06 0.915068 0.756426 4.555 1.080 0.987050 0.000000 2.800 False False False False False 1
2025-10-07 4.400 4.400 4.020 4.16 3359000 -0.004785 3.369500 3.006200 1.982900 3.505722 3.084865 2.273874 70.608057 0.318349 0.232139 0.086210 3.3695 4.293761 2.445239 0.548604 0.304751 36.991009 37.431440 11.609370 True True False False False False 1.054968 0.910145 4.063510e+06 0.786301 0.202547 4.450 1.080 0.913947 -0.478468 2.787 False False False True False 1
2025-10-06 4.340 4.450 4.070 4.18 5705800 0.019512 3.301500 2.975000 1.969200 3.436850 3.040982 2.254918 71.306319 0.298304 0.210587 0.087717 3.3015 4.182210 2.420790 0.533521 0.298963 35.786144 41.091256 11.457960 True True False False False False 1.081462 0.930435 3.998960e+06 0.942466 0.904710 4.450 1.080 0.919881 0.000000 2.770 False False False True False 1
2025-10-03 3.800 4.260 3.720 4.10 6570400 0.081794 3.240000 2.944200 1.955550 3.358624 2.994491 2.235570 70.212165 0.266344 0.188657 0.077687 3.2400 4.034279 2.445721 0.490296 0.292730 34.201116 40.201673 12.602104 True True False False False False 1.100492 0.950725 3.804855e+06 0.956164 1.163398 4.260 1.080 0.949685 0.000000 2.770 False False False False False 1
2025-10-02 3.820 3.940 3.740 3.79 3885500 -0.005249 3.188500 2.915600 1.942450 3.280584 2.949368 2.216832 65.475064 0.229823 0.169236 0.060587 3.1885 3.879970 2.497030 0.433728 0.273709 32.811343 37.309461 14.514619 True True False False False False 1.092257 0.947826 3.596765e+06 0.843836 0.360076 4.080 1.080 0.903333 -0.524934 2.770 False False False False False 1
2025-10-01 3.500 3.920 3.500 3.81 4623900 0.130564 3.142500 2.894200 1.931300 3.226962 2.915057 2.201022 66.104846 0.211430 0.154089 0.057341 3.1425 3.788716 2.496284 0.411275 0.279379 31.951828 38.813319 15.313900 True True False False False False 1.091105 0.944928 3.449090e+06 0.879452 0.581005 4.080 1.080 0.910000 0.000000 2.770 False False False True False 1
2025-09-30 3.410 3.470 3.260 3.37 2768200 -0.005900 3.095500 2.871200 1.920400 3.165589 2.878528 2.184851 57.815847 0.182841 0.139753 0.043088 3.0955 3.673859 2.517141 0.373677 0.258562 31.070033 31.776557 17.819671 True True False False False False 1.009260 0.898551 3.254420e+06 0.706849 0.025780 4.080 1.080 0.763333 -10.846563 2.770 False False False False False 1
2025-09-29 3.840 3.885 3.360 3.39 5180700 -0.096000 3.070000 2.856000 1.911800 3.144072 2.858468 2.172940 58.418844 0.188493 0.128981 0.059512 3.0700 3.642643 2.497357 0.373057 0.262297 31.295341 33.733551 15.984447 True True False False False False 1.016204 0.904348 3.211870e+06 0.906849 0.747600 4.080 1.080 0.770000 -10.317457 2.740 False False False True False 1
2025-09-26 3.820 4.080 3.650 3.75 5287000 -0.007937 3.047500 2.842200 1.903200 3.118185 2.836773 2.160708 70.752526 0.190928 0.114103 0.076825 3.0475 3.603193 2.491807 0.364688 0.242089 30.956556 39.360886 9.436260 True True False False False False 0.942720 0.852174 3.012645e+06 0.923288 0.779405 4.080 1.080 0.890000 -0.793650 2.740 False False False True False 1
2025-09-25 3.550 3.790 3.310 3.78 12538700 0.092486 3.007000 2.819400 1.892500 3.051678 2.799499 2.144735 71.927611 0.154605 0.094897 0.059708 3.0070 3.460700 2.553300 0.301763 0.227634 28.620557 35.280518 10.807416 True True False False False False 0.942385 0.849275 2.880730e+06 0.989041 2.949112 3.790 1.080 0.996310 0.000000 2.740 False False False True False 1
2025-09-24 3.090 3.570 3.070 3.46 10829900 0.201389 2.966000 2.797600 1.881700 2.975013 2.759478 2.128301 66.400405 0.102940 0.079970 0.022969 2.9660 3.248942 2.683058 0.190790 0.208222 26.737454 33.409231 12.723849 True True False False False False 0.902149 0.826087 2.332415e+06 0.986301 2.437839 3.570 1.080 0.955823 0.000000 2.740 False False False True False 1
2025-09-23 3.170 3.180 2.880 2.88 3569900 -0.085714 2.936000 2.783600 1.872550 2.923962 2.730886 2.114917 49.748225 0.068081 0.074228 -0.006147 2.9360 3.108905 2.763095 0.117782 0.171162 25.345066 26.242096 16.669486 True True False False False False 0.577594 0.266667 1.829825e+06 0.816438 0.265649 3.180 1.080 0.857143 -8.571428 2.740 False False False False False 0
2025-09-22 3.050 3.180 2.970 3.15 3813800 0.032787 2.934500 2.781600 1.866800 2.928589 2.724799 2.107227 63.311746 0.081652 0.075765 0.005887 2.9345 3.109825 2.759175 0.119493 0.161251 25.578706 29.997643 14.761739 True True False False False False 0.483222 0.072464 1.712695e+06 0.835616 0.338624 3.180 1.080 0.985714 0.000000 2.740 False False False False False 1
2025-09-19 2.940 3.070 2.940 3.05 2601300 0.030405 2.919000 2.775600 1.859750 2.905283 2.707444 2.096747 59.515679 0.070296 0.074293 -0.003997 2.9190 3.068251 2.769748 0.102262 0.157501 24.927869 27.701933 16.275750 True True False False False False 0.480704 0.069565 1.566545e+06 0.657534 -0.024156 3.130 1.080 0.960976 -0.651465 2.700 False False False False False 0
2025-09-18 2.930 3.000 2.890 2.96 1755400 0.017182 2.904500 2.769200 1.853450 2.890049 2.693462 2.087167 55.683661 0.064960 0.075292 -0.010332 2.9045 3.056352 2.752648 0.104563 0.159617 24.846800 26.063998 17.295426 True True False False False False 0.474852 0.055072 1.493480e+06 0.449315 -0.277249 3.130 1.080 0.917073 -3.583059 2.683 False False False False False 0
2025-09-17 2.920 3.015 2.840 2.91 1991200 -0.010204 2.896000 2.757800 1.847100 2.882686 2.682583 2.078395 53.408620 0.066369 0.077875 -0.011506 2.8960 3.053404 2.738596 0.108704 0.163434 25.202477 27.413423 18.190871 True True False False False False 0.475256 0.057971 1.457510e+06 0.536986 -0.206698 3.130 1.080 0.892683 -5.211722 2.661 False False False False False 0
2025-09-16 3.110 3.110 2.910 2.94 1840900 -0.042345 2.887500 2.746600 1.840850 2.879811 2.673301 2.070037 54.981175 0.072292 0.080752 -0.008459 2.8875 3.058716 2.716284 0.118591 0.162544 25.585515 29.683749 16.384678 True True False False False False 0.524645 0.139130 1.431235e+06 0.482192 -0.251668 3.130 1.080 0.907317 -4.234524 2.661 False False False True False 0
2025-09-15 2.930 3.085 2.890 3.07 1824800 0.058621 2.886500 2.733200 1.834950 2.873475 2.662415 2.061293 62.370621 0.075747 0.082867 -0.007120 2.8865 3.056709 2.716291 0.117934 0.159663 25.333010 31.339528 17.963456 True True False False False False 0.501649 0.095652 1.396400e+06 0.468493 -0.256485 3.130 1.080 0.970732 0.000000 2.661 False False False True False 0
2025-09-12 2.900 2.960 2.860 2.90 821900 0.003460 2.880000 2.716000 1.828250 2.852789 2.645779 2.051156 55.031841 0.065818 0.084647 -0.018829 2.8800 3.030466 2.729534 0.104490 0.156944 25.194752 28.208190 19.680318 True True False False False False 0.466272 0.040580 1.456510e+06 0.060274 -0.556552 3.130 1.080 0.887805 -5.537454 2.661 False False False False False 0
2025-09-11 2.840 2.960 2.800 2.89 1131700 0.014035 2.878500 2.702600 1.822050 2.847819 2.635403 2.042625 54.547647 0.069496 0.089354 -0.019857 2.8785 3.028736 2.728263 0.104385 0.161325 25.762982 29.553220 20.618719 True True False False False False 0.493302 0.084058 1.514650e+06 0.221918 -0.463860 3.130 1.080 0.882927 -5.863187 2.661 False False False False False 0
2025-09-10 2.790 2.905 2.787 2.85 1170200 0.017857 2.871000 2.685400 1.815900 2.843379 2.625011 2.034108 52.654106 0.074199 0.094318 -0.020119 2.8710 3.032728 2.709272 0.112663 0.161427 26.374922 29.185589 22.190760 True True False False False False 0.493891 0.089855 1.531705e+06 0.246575 -0.452341 3.130 1.080 0.863415 -7.166125 2.640 False False False False False 0
2025-09-09 2.910 2.950 2.770 2.80 2068000 -0.050847 2.867000 2.667600 1.810150 2.842682 2.615828 2.025908 50.248368 0.083195 0.099348 -0.016153 2.8670 3.034463 2.699537 0.116821 0.164767 27.356464 30.793407 23.413237 True True False False False False 0.493313 0.086957 1.618015e+06 0.561644 -0.183719 3.130 1.080 0.839024 -8.794788 2.640 False False False False True 0
2025-09-08 3.070 3.114 2.950 2.95 1823700 -0.039088 2.867500 2.649200 1.804250 2.847175 2.608310 2.018128 58.533687 0.098558 0.103386 -0.004829 2.8675 3.034218 2.700782 0.116281 0.163595 28.413509 33.399659 16.931187 True True False False False False 0.459191 0.023188 1.706480e+06 0.465753 -0.256814 3.130 1.080 0.912195 -3.908791 2.640 False False False False False 0
2025-09-05 2.840 3.075 2.840 3.07 2408600 0.069686 2.862000 2.628800 1.797400 2.836351 2.594364 2.008763 66.704108 0.101460 0.104593 -0.003134 2.8620 3.024678 2.699322 0.113681 0.163564 28.082206 34.141566 18.237057 True True False False False False 0.473915 0.052174 1.748310e+06 0.624658 -0.081812 3.130 1.080 0.970732 0.000000 2.590 False True False False True 0
2025-09-04 2.890 2.910 2.805 2.87 932000 0.000000 2.842500 2.603400 1.790950 2.811756 2.574950 1.998097 57.529419 0.091470 0.105377 -0.013907 2.8425 2.993877 2.691123 0.106510 0.158069 27.906645 30.016434 20.322665 True True False False False False 0.470704 0.049275 1.725375e+06 0.109589 -0.523610 3.130 1.080 0.873171 -3.040546 2.530 False False True False False 0
2025-09-03 2.880 2.930 2.850 2.87 730500 0.003497 2.824500 2.583200 1.786550 2.805625 2.562907 1.989334 57.529419 0.097752 0.108853 -0.011101 2.8245 3.033256 2.615744 0.147818 0.162151 28.572007 31.511584 19.200207 True True False False False False 0.476799 0.063768 1.747945e+06 0.041096 -0.583899 3.130 1.080 0.873171 -3.040546 2.480 False False False False False 0
2025-09-02 2.820 2.890 2.740 2.86 1917200 -0.027211 2.808500 2.561400 1.782000 2.798849 2.550373 1.980483 57.018821 0.104349 0.111629 -0.007279 2.8085 3.047688 2.569312 0.170332 0.168471 28.902381 30.836248 19.901548 True True False False False False 0.480544 0.066667 1.763330e+06 0.504110 -0.228839 3.130 1.080 0.868293 -3.378383 2.450 False False False False True 0
2025-08-29 2.930 2.965 2.870 2.94 1196200 0.000000 2.790000 2.542600 1.778000 2.792412 2.537735 1.971644 62.610535 0.112270 0.113448 -0.001179 2.7900 3.064955 2.515045 0.197100 0.166045 29.467842 33.693325 15.723040 True True False False False False 0.536711 0.162319 1.762515e+06 0.252055 -0.444562 3.130 1.080 0.907317 -0.675675 2.310 False False False False False 0
2025-08-28 2.990 3.130 2.910 2.94 2648700 -0.006757 2.757500 2.522600 1.774150 2.776877 2.521316 1.961912 62.610535 0.112600 0.113743 -0.001143 2.7575 3.099370 2.415630 0.247956 0.171510 28.937288 35.128928 14.598940 True True False False False False 0.559346 0.231884 1.776090e+06 0.668493 -0.009974 3.130 1.080 0.907317 -0.675675 2.200 False False False True False 0
2025-08-27 2.880 2.985 2.805 2.96 1572400 0.034965 2.729000 2.501800 1.770900 2.759706 2.504227 1.952082 63.962678 0.111385 0.114029 -0.002644 2.7290 3.099130 2.358870 0.271257 0.167780 27.987489 32.024291 16.071456 True True False False False False 0.576866 0.263768 1.734125e+06 0.402740 -0.332003 3.085 1.080 0.937656 0.000000 2.200 False False False False False 0
2025-08-26 2.850 2.910 2.830 2.86 778100 0.003509 2.703500 2.480200 1.766900 2.738622 2.485624 1.941952 59.946611 0.106177 0.114690 -0.008513 2.7035 3.076717 2.330283 0.276099 0.166840 27.588918 31.224072 17.405232 True True False False False False 0.609887 0.342029 1.723470e+06 0.052055 -0.569657 3.085 1.080 0.887780 -2.721094 2.200 False False False False False 0
2025-08-25 2.850 2.905 2.740 2.85 1227300 0.003521 2.690000 2.458000 1.764100 2.725846 2.470343 1.932725 59.527799 0.108167 0.116818 -0.008651 2.6900 3.059107 2.320893 0.274429 0.173520 27.525243 32.109768 18.022505 True True False False False False 0.610750 0.347826 1.768270e+06 0.268493 -0.435257 3.085 1.080 0.882793 -3.061230 2.200 False False False False False 0
2025-08-22 2.770 2.850 2.700 2.84 890800 0.028985 2.677500 2.435800 1.761450 2.712777 2.454847 1.923507 59.130982 0.110152 0.118981 -0.008829 2.6775 3.040976 2.314024 0.271504 0.174176 27.481016 32.020602 19.335817 True True False False False False 0.614851 0.362319 1.768730e+06 0.084932 -0.535937 3.085 1.080 0.877805 -3.401365 2.200 False False False False False 0
2025-08-21 2.730 2.770 2.683 2.76 1140000 -0.010753 2.667500 2.413400 1.759000 2.699385 2.439127 1.914296 55.920463 0.112101 0.121188 -0.009086 2.6675 3.023471 2.311529 0.266894 0.176035 27.694978 30.623633 20.603207 True True False False False False 0.610315 0.344928 1.768160e+06 0.227397 -0.461377 3.085 1.080 0.837905 -6.122451 2.200 False False False False True 0
2025-08-20 2.740 2.790 2.661 2.79 1036000 0.018248 2.663000 2.394200 1.757000 2.693004 2.426030 1.905796 57.493155 0.121105 0.123460 -0.002355 2.6630 3.016446 2.309554 0.265449 0.181346 28.320677 32.013551 21.538326 True True False False False False 0.612950 0.353623 1.834870e+06 0.158904 -0.492494 3.085 1.080 0.852868 -5.102044 2.200 False False False False False 0
2025-08-19 2.900 2.916 2.710 2.74 1465700 -0.061644 2.659500 2.375400 1.755600 2.682794 2.411174 1.896910 55.558862 0.127780 0.124048 0.003732 2.6595 3.009213 2.309787 0.262991 0.185372 28.994507 33.727252 20.657953 True True False False False False 0.614568 0.359420 1.874495e+06 0.364384 -0.363927 3.085 1.080 0.827930 -6.802723 2.200 False False False False False 1
2025-08-18 2.980 2.988 2.880 2.92 1144200 -0.006803 2.655500 2.354800 1.754200 2.676772 2.397752 1.888436 65.526677 0.139532 0.123115 0.016417 2.6555 3.003263 2.307737 0.261919 0.183478 29.376316 36.696681 15.349483 True True False False False False 0.570791 0.252174 1.887960e+06 0.232877 -0.460120 3.085 1.080 0.917706 -0.680271 2.200 False False False True False 1
2025-08-15 2.890 3.085 2.830 2.94 3027000 0.024390 2.640000 2.330000 1.751100 2.651169 2.376436 1.878069 66.762485 0.134176 0.119011 0.015165 2.6400 2.966190 2.313810 0.247114 0.189284 28.480964 38.307299 16.023172 True True False False False False 0.585630 0.289855 1.918735e+06 0.739726 0.103213 3.085 1.080 0.927681 0.000000 2.200 False False False False False 1
2025-08-14 2.790 2.945 2.710 2.87 1984700 0.047445 2.628000 2.303200 1.747300 2.620766 2.353434 1.867396 64.592199 0.123351 0.115220 0.008131 2.6280 2.925563 2.330437 0.226456 0.184229 27.516739 36.540415 17.729206 True True False False False False 0.590872 0.304348 1.860950e+06 0.534247 -0.208643 3.045 1.080 0.910941 0.000000 2.200 False False False True False 1
2025-08-13 2.760 2.786 2.640 2.74 1472800 -0.010830 2.615000 2.277200 1.743950 2.594531 2.332349 1.857320 60.099284 0.114868 0.113187 0.001680 2.6150 2.891080 2.338920 0.211151 0.180323 26.967065 33.420808 19.506509 True True False False False False 0.582011 0.275362 1.901380e+06 0.375342 -0.361803 3.045 1.080 0.844784 -3.859646 2.200 False False False False False 1
2025-08-12 2.830 2.830 2.640 2.77 2896400 -0.014235 2.612500 2.252800 1.740800 2.579219 2.315710 1.848449 61.779109 0.115605 0.112767 0.002838 2.6125 2.884888 2.340112 0.208526 0.182964 27.019190 35.472259 20.703866 True True False False False False 0.588055 0.298551 1.958990e+06 0.717808 0.064138 3.045 1.080 0.860051 -2.807015 2.200 False False True False False 1
2025-08-11 3.000 3.045 2.780 2.81 3837300 -0.010563 2.612000 2.230400 1.738050 2.559136 2.297168 1.839187 63.993661 0.111811 0.112058 -0.000247 2.6120 2.883264 2.340736 0.207706 0.182422 27.075324 38.314235 16.459173 True True False False False False 0.586281 0.292754 1.974960e+06 0.838356 0.345655 3.045 1.080 0.880407 -1.403507 2.200 False False False True False 0
2025-08-08 2.710 2.910 2.590 2.84 2660300 0.059701 2.610500 2.209600 1.733850 2.532730 2.276236 1.829430 65.632127 0.101268 0.112119 -0.010851 2.6105 2.877669 2.343331 0.204688 0.176070 26.088744 36.852090 18.364742 True True False False False False 0.591796 0.310145 2.083390e+06 0.673973 -0.006503 2.950 1.080 0.941176 -0.350877 2.200 False False False True False 0
2025-08-07 2.570 2.690 2.530 2.68 1949900 0.067729 2.611000 2.189200 1.729200 2.500385 2.253225 1.819273 60.641529 0.083285 0.114832 -0.031547 2.6110 2.879916 2.342084 0.205987 0.164999 25.520081 32.093396 21.104491 True True False False False False 0.574196 0.257971 2.171485e+06 0.512329 -0.219055 2.950 1.080 0.855615 -5.964907 2.200 False False False True False 0
2025-08-06 2.560 2.580 2.480 2.51 1383400 -0.015686 2.613500 2.171600 1.725800 2.481479 2.235806 1.810623 54.059840 0.075411 0.122719 -0.047307 2.6135 2.885844 2.341156 0.208413 0.163845 25.894190 29.641170 22.887983 True True False False False False 0.723829 0.597101 2.453750e+06 0.345205 -0.388552 2.950 1.080 0.764706 -11.929822 2.200 False False False False False 0
2025-08-05 2.540 2.570 2.450 2.55 1038200 0.024096 2.607500 2.156400 1.723600 2.478476 2.224614 1.803594 56.109889 0.081574 0.134546 -0.052972 2.6075 2.893638 2.321362 0.219473 0.168756 26.897122 30.536461 23.931272 True True False False False False 0.721779 0.588406 2.448885e+06 0.167123 -0.491835 2.950 1.080 0.786096 -10.526314 2.200 False False False True False 0
2025-08-04 2.310 2.520 2.310 2.49 1900900 0.087336 2.597500 2.137800 1.720650 2.470948 2.211333 1.796092 53.662347 0.084180 0.147789 -0.063609 2.5975 2.904216 2.290783 0.236163 0.172507 28.033301 29.940888 25.211826 True True False False False False 0.726494 0.605797 2.488880e+06 0.495890 -0.233716 2.950 1.080 0.754011 -12.631576 2.181 False False False False False 0
2025-08-01 2.270 2.310 2.200 2.29 1467700 -0.033755 2.586500 2.120200 1.719500 2.468942 2.199959 1.789118 43.995604 0.092391 0.163691 -0.071300 2.5865 2.922254 2.250746 0.259621 0.168084 29.530133 23.481845 27.865592 True True False False False False 0.668760 0.472464 2.485620e+06 0.367123 -0.363329 2.950 1.080 0.647059 -19.649121 2.140 False False False False True 0
2025-07-31 2.330 2.430 2.320 2.37 1809400 -0.032653 2.582500 2.107200 1.720150 2.487778 2.196284 1.784084 47.690967 0.121891 0.181516 -0.059625 2.5825 2.933833 2.231167 0.272088 0.167937 31.144957 25.310333 24.538858 True True False False False False 0.657167 0.446377 2.478130e+06 0.463014 -0.261092 2.950 1.080 0.689839 -16.842106 2.140 False False False False True 0
2025-07-30 2.590 2.617 2.450 2.45 1359300 -0.054054 2.575500 2.093000 1.718800 2.500176 2.189193 1.778196 51.725256 0.149625 0.196422 -0.046797 2.5755 2.948406 2.202594 0.289580 0.170855 33.421676 26.791729 20.122170 True True False False False False 0.719107 0.576812 2.590745e+06 0.328767 -0.395762 2.950 1.080 0.732620 -14.035083 2.120 False False False False False 0
2025-07-29 2.610 2.700 2.570 2.59 1674100 -0.003846 2.554500 2.076200 1.716100 2.505457 2.178548 1.771444 59.968676 0.174703 0.208121 -0.033418 2.5545 2.994567 2.114433 0.344543 0.171151 34.898990 28.802644 16.239152 True True False False False False 0.683892 0.489855 2.604710e+06 0.435616 -0.301574 2.950 1.080 0.807487 -9.122807 1.920 False False False False False 0
2025-07-28 2.620 2.638 2.520 2.60 1236500 -0.015152 2.523000 2.056800 1.711800 2.496558 2.161754 1.763217 60.609342 0.189915 0.216476 -0.026561 2.5230 3.033024 2.012976 0.404299 0.174317 35.437915 27.719004 17.170741 True True False False False False 0.686690 0.492754 2.589410e+06 0.276712 -0.432504 2.950 1.080 0.812834 -8.771930 1.870 False False True False False 0
2025-07-25 2.680 2.720 2.580 2.64 879400 -0.011236 2.487000 2.036600 1.708200 2.485670 2.143867 1.754807 63.113774 0.205551 0.223116 -0.017565 2.4870 3.067038 1.906962 0.466456 0.178495 36.356358 29.152479 15.472997 True True False False False False 0.694050 0.507246 2.632470e+06 0.076712 -0.539348 2.950 1.080 0.834225 -7.368414 1.860 False False False False False 0
2025-07-24 2.720 2.860 2.620 2.67 2474200 -0.018382 2.451500 2.016600 1.703150 2.469424 2.123616 1.745911 64.983805 0.218445 0.227507 -0.009062 2.4515 3.075015 1.827985 0.508680 0.181456 36.795003 30.882650 14.695621 True True False False False False 0.711571 0.559420 2.654950e+06 0.641096 -0.062184 2.950 1.080 0.850267 -6.315784 1.800 False False False False False 0
2025-07-23 2.650 2.740 2.553 2.72 1828500 0.022556 2.408000 1.995800 1.698291 2.448311 2.101315 NaN 68.106859 0.228671 0.229772 -0.001101 2.4080 3.083680 1.732320 0.561196 0.176953 36.893480 28.888135 16.228821 True True False False False False 0.722747 0.594203 2.587765e+06 0.473973 -0.255378 2.950 1.080 0.877005 -4.561399 1.780 False False False False False 0
2025-07-22 2.630 2.670 2.530 2.66 1735000 0.019157 2.365000 1.973600 1.693131 2.419712 2.076063 NaN 66.302300 0.233306 0.230048 0.003258 2.3650 3.064814 1.665186 0.591809 0.176180 37.573065 28.190460 17.553861 True True False False False False 0.727809 0.614493 2.572410e+06 0.446575 -0.283353 2.950 1.080 0.844920 -6.666661 1.780 False False True False False 1
2025-07-21 2.750 2.800 2.600 2.61 1759700 -0.033333 2.321000 1.949200 1.688223 2.394419 2.052228 NaN 64.759342 0.241938 0.229233 0.012705 2.3210 3.051093 1.590907 0.629119 0.178963 38.674663 29.886844 15.601393 True True False False False False 0.797586 0.715942 2.591980e+06 0.454795 -0.275963 2.950 1.080 0.818182 -8.421053 1.770 False False False True False 1
2025-07-18 2.720 2.750 2.640 2.70 1871300 0.034483 2.286500 1.925400 1.683520 2.371726 2.029462 NaN 70.126212 0.254526 0.226057 0.028469 2.2865 3.023881 1.549119 0.644987 0.177345 39.233890 30.310780 16.954812 True True False False False False 0.783239 0.689855 2.608060e+06 0.487671 -0.242572 2.950 1.080 0.866310 -5.263153 1.770 False False False True False 1
2025-07-17 2.540 2.700 2.440 2.61 2793300 -0.029740 2.248500 1.899800 1.678308 2.337171 2.002093 NaN 67.635628 0.257728 0.218940 0.038789 2.2485 2.974978 1.522022 0.646189 0.180217 40.078245 29.987886 17.967980 True True False False False False 0.781019 0.686957 2.602440e+06 0.709589 0.033290 2.950 1.080 0.818182 -8.421053 1.770 False False False False True 1
2025-07-16 2.720 2.728 2.600 2.69 2625000 -0.025362 2.213000 1.875200 1.673505 2.308452 1.977281 NaN 72.633817 0.267230 0.209242 0.057988 2.2130 2.934723 1.491277 0.652258 0.174080 41.233148 33.433182 12.962191 True True False False False False 0.762741 0.660870 2.549205e+06 0.665753 -0.017065 2.950 1.080 0.860963 -5.614030 1.770 False False True False True 1
2025-07-15 2.560 2.790 2.520 2.76 3215800 -0.007194 2.172500 1.850400 1.668238 2.268289 1.948190 NaN 77.273518 0.267325 0.194746 0.072580 2.1725 2.873210 1.471790 0.645073 0.175163 41.010858 35.782337 13.872969 True True False False False False 0.767304 0.663768 2.532985e+06 0.772603 0.159702 2.950 1.080 0.898396 -3.157892 1.770 False False False False True 1
2025-07-14 2.900 2.950 2.570 2.78 6005900 -0.024561 2.122000 1.824200 1.662552 2.216530 1.915055 NaN 78.605665 0.256431 0.176601 0.079831 2.1220 2.790927 1.453073 0.630469 0.167868 40.771469 40.209453 13.298207 True True False False False False 0.761926 0.657971 2.423195e+06 0.945205 0.994499 2.950 1.080 0.909091 -2.456138 1.700 False False False True False 1
2025-07-11 2.910 2.925 2.760 2.85 4422200 0.043956 2.070000 1.798200 1.656702 2.157218 1.879751 NaN 83.271180 0.236760 0.156643 0.080117 2.0700 2.685825 1.454175 0.595000 0.151550 40.038952 47.964989 6.219223 True True False False False False 0.742411 0.637681 2.195010e+06 0.871233 0.520657 2.925 1.080 0.959350 0.000000 1.680 False False False True False 1
2025-07-10 2.500 2.790 2.430 2.73 7595200 0.142259 2.013500 1.770000 1.650421 2.084293 1.840149 NaN 81.525711 0.201082 0.136614 0.064468 2.0135 2.532433 1.494567 0.515453 0.148208 37.192398 45.812697 6.848665 True True False False False False 0.778535 0.684058 2.058685e+06 0.972603 1.470018 2.790 1.080 0.964912 0.000000 1.680 False False False True False 1
2025-07-09 2.350 2.410 2.301 2.39 1286100 0.017021 1.967000 1.745200 1.644709 2.016324 1.803829 NaN 74.535394 0.164836 0.120497 0.044339 1.9670 2.375759 1.558241 0.415617 0.128839 34.361829 34.065861 8.484252 True True False False False False 0.661070 0.457971 1.778670e+06 0.295890 -0.417664 2.640 1.080 0.839744 -4.780872 1.680 False False False False False 1
2025-07-08 2.250 2.350 2.181 2.35 1838100 0.035242 1.940000 1.728600 1.640745 1.976990 1.779904 NaN 73.437404 0.150794 0.109412 0.041383 1.9400 2.302105 1.577895 0.373304 0.130365 32.380344 32.716494 9.029927 True True False False False False 0.701932 0.539130 1.870480e+06 0.479452 -0.252505 2.640 1.080 0.814102 -6.374505 1.680 False False False False False 1
2025-07-07 2.210 2.270 2.140 2.27 1835700 0.027149 1.908000 1.713600 1.636952 1.937725 1.756634 NaN 71.125217 0.134751 0.099066 0.035685 1.9080 2.230466 1.585534 0.338014 0.127394 30.506589 31.224506 9.951394 True True False False False False 0.698805 0.521739 1.857420e+06 0.476712 -0.253224 2.640 1.080 0.762820 -9.561753 1.640 False True False False False 1
2025-07-03 2.230 2.288 2.150 2.21 1317900 -0.008969 1.878500 1.697200 1.633548 1.902749 1.735681 NaN 69.261812 0.120460 0.090145 0.030315 1.8785 2.169517 1.587483 0.309840 0.127193 28.879097 33.679393 10.129004 True True False False False False 0.707765 0.553623 1.863660e+06 0.309589 -0.408149 2.640 1.080 0.724359 -11.952189 1.570 False False False False False 1
2025-07-02 2.170 2.300 2.120 2.23 4061700 0.098522 1.848000 1.682200 1.630432 1.870407 1.716321 NaN 70.673502 0.106576 0.082566 0.024010 1.8480 2.120954 1.575046 0.295405 0.126362 26.965358 36.508726 10.979920 True True False False False False 0.701291 0.536232 1.914570e+06 0.852055 0.412795 2.640 1.080 0.737179 -11.155377 1.550 False False False True False 1
2025-07-01 1.960 2.035 1.920 2.03 1638600 0.035714 1.815000 1.665600 1.627174 1.832555 1.695354 NaN 63.827448 0.085269 0.076564 0.008705 1.8150 2.052529 1.577471 0.261740 0.115313 24.904408 25.406722 12.957538 True True False False False False 0.641322 0.417391 1.843945e+06 0.430137 -0.312196 2.640 1.080 0.608974 -19.123507 1.490 False False False False False 1
2025-06-30 1.920 1.980 1.870 1.96 1368100 0.042553 1.789500 1.651400 1.624973 1.811771 1.681695 NaN 60.857777 0.077196 0.074388 0.002808 1.7895 2.038456 1.540544 0.278241 0.115337 24.323982 23.687189 13.951362 True True False False False False 0.713837 0.565217 1.925425e+06 0.334247 -0.393129 2.640 1.080 0.564103 -21.912349 1.490 False False False True False 1
2025-06-27 1.960 1.960 1.860 1.88 2097700 -0.025907 1.774000 1.639200 1.623132 1.796168 1.670336 NaN 57.122087 0.072896 0.073686 -0.000789 1.7740 2.017097 1.530903 0.274066 0.115747 24.205316 24.089653 14.971256 True True False False False False 0.750897 0.646377 1.999350e+06 0.572603 -0.174833 2.640 1.080 0.512820 -25.099601 1.490 False False False True False 0
2025-06-26 1.810 1.940 1.800 1.93 1329000 0.072222 1.768500 1.627800 1.621713 1.787344 1.661778 NaN 60.471517 0.074494 0.073883 0.000611 1.7685 2.006683 1.530317 0.269361 0.116959 24.271568 24.358629 15.955908 True True False False False False 0.751706 0.649275 2.031680e+06 0.312329 -0.404828 2.640 1.080 0.544872 -23.107572 1.490 False False False False False 1
2025-06-25 1.870 1.880 1.780 1.80 1130500 -0.032258 1.763000 1.616000 1.620000 1.772327 1.650830 NaN 53.952853 0.070358 0.073730 -0.003372 1.7630 1.990868 1.535132 0.258501 0.115186 24.535311 22.629124 17.447693 True True False False False False 0.710491 0.556522 2.137605e+06 0.216438 -0.464219 2.640 1.080 0.461538 -28.286854 1.490 False False False False False 0
2025-06-24 1.850 1.880 1.795 1.86 1521400 0.044944 1.763000 1.605200 1.618994 1.769414 1.644742 NaN 58.056022 0.077293 0.074573 0.002720 1.7630 1.990868 1.535132 0.258501 0.116354 25.428123 24.125160 17.609514 True True False False False False 0.705760 0.550725 2.292550e+06 0.386301 -0.347262 2.640 1.080 0.500000 -25.896413 1.490 False False False True False 1
2025-06-23 1.870 1.900 1.770 1.78 2126400 -0.072917 1.757500 1.592000 1.617640 1.759879 1.635956 NaN 53.696126 0.078911 0.073893 0.005017 1.7575 1.981006 1.533994 0.254346 0.117612 26.183205 25.703039 18.761244 True True False False False False 0.741214 0.634783 2.500310e+06 0.580822 -0.166246 2.640 1.080 0.448718 -29.083666 1.490 False False False False True 0
2025-06-20 1.960 1.990 1.860 1.92 2081300 -0.010309 1.749500 1.580200 1.616723 1.757761 1.630076 NaN 64.609407 0.087973 0.072639 0.015334 1.7495 1.980539 1.518461 0.264120 0.115121 26.996369 28.279227 14.627925 True True False False False False 0.683635 0.486957 2.440785e+06 0.567123 -0.179740 2.640 1.080 0.538461 -23.505978 1.490 False False False True False 1
2025-06-18 1.930 1.990 1.900 1.94 1758900 0.021053 1.734000 1.564000 1.615000 1.740683 1.618243 NaN 66.399590 0.084006 0.068805 0.015201 1.7340 1.958713 1.509287 0.259185 0.113976 26.625635 30.760372 13.211732 True True False False False False 0.687138 0.495652 2.396660e+06 0.452055 -0.276202 2.640 1.080 0.551282 -22.709161 1.490 False False False True False 1
2025-06-17 1.870 1.940 1.845 1.90 1728600 0.010638 1.719000 1.548800 1.613143 1.719703 1.605110 NaN 64.576814 0.075684 0.065005 0.010679 1.7190 1.926065 1.511935 0.240914 0.115821 25.603870 29.278269 14.001450 True True False False False False 0.689586 0.501449 2.375305e+06 0.443836 -0.285268 2.640 1.080 0.525641 -24.302790 1.490 False False False False False 1
2025-06-16 1.810 1.890 1.770 1.88 2300600 0.074286 1.707000 1.534600 1.611494 1.700724 1.593073 NaN 63.661566 0.068034 0.062335 0.005699 1.7070 1.897903 1.516097 0.223671 0.117422 24.858177 27.824890 14.872819 True True False False False False 0.694279 0.510145 2.334775e+06 0.610959 -0.114126 2.640 1.080 0.512820 -25.099601 1.490 False False False True False 1
2025-06-13 1.730 1.820 1.700 1.75 1020000 0.005747 1.693500 1.522200 1.609942 1.681853 1.581362 NaN 56.947628 0.059317 0.060911 -0.001593 1.6935 1.871295 1.515705 0.209973 0.115686 24.436934 25.760604 16.257336 True True False False False False 0.653151 0.437681 2.263100e+06 0.142466 -0.497281 2.640 1.080 0.429487 -30.278884 1.490 False False False False False 0
2025-06-12 1.720 1.790 1.680 1.74 1442200 0.011628 1.687000 1.513600 1.609128 1.674679 1.574479 NaN 56.371857 0.060564 0.061309 -0.000744 1.6870 1.865561 1.508439 0.211690 0.115354 24.576916 25.821463 17.558270 True True False False False False 0.654988 0.443478 2.276515e+06 0.358904 -0.370959 2.640 1.080 0.423077 -30.677290 1.490 False False False False False 0
2025-06-11 1.820 1.820 1.720 1.72 1695700 -0.044444 1.679500 1.505000 1.608363 1.667804 1.567723 NaN 55.260670 0.062294 0.061495 0.000799 1.6795 1.861101 1.497899 0.216256 0.115766 25.002177 27.708804 16.183744 True True False False False False 0.666032 0.469565 2.266205e+06 0.441096 -0.295112 2.640 1.080 0.410256 -31.474102 1.490 False False False True False 1
2025-06-10 1.840 1.840 1.750 1.80 1994900 -0.027027 1.675500 1.496000 1.607706 1.662309 1.561507 NaN 61.034605 0.065631 0.061295 0.004336 1.6755 1.856881 1.494119 0.216509 0.116978 24.905619 29.530889 15.275212 True True False False False False 0.642972 0.423188 2.244955e+06 0.539726 -0.205591 2.640 1.080 0.461538 -28.286854 1.490 False False False False False 1
2025-06-09 1.720 1.860 1.690 1.85 3122300 0.081871 1.667000 1.485800 1.606568 1.647816 1.551773 NaN 64.974600 0.060791 0.060211 0.000580 1.6670 1.839986 1.494014 0.207541 0.118284 24.374022 31.451351 16.268594 True True False False False False 0.631992 0.394203 2.243910e+06 0.756164 0.131727 2.640 1.080 0.493590 -26.294819 1.490 False False False False False 1
2025-06-06 1.700 1.720 1.640 1.71 1576900 0.017857 1.655000 1.476000 1.605119 1.626533 1.539600 NaN 57.910321 0.048638 0.060067 -0.011429 1.6550 1.807643 1.502357 0.184463 0.114306 23.801533 25.628086 18.129760 True True False False False False 0.694737 0.515942 2.320600e+06 0.405479 -0.330656 2.640 1.080 0.403846 -31.872508 1.462 False False False True False 0
2025-06-05 1.610 1.700 1.570 1.68 1960500 0.050000 1.641500 1.468800 1.604491 1.617747 1.532645 NaN 56.150538 0.046673 0.062924 -0.016250 1.6415 1.818166 1.464834 0.215250 0.116945 24.314270 25.661138 19.083777 True True False True False False 0.694293 0.513043 2.288455e+06 0.523288 -0.215883 2.640 1.080 0.384615 -33.067731 1.410 False False False False False 1
2025-06-04 1.620 1.630 1.550 1.60 2336100 0.019108 1.628500 1.462800 1.604036 1.611194 1.526631 NaN 51.086534 0.046541 0.066986 -0.020445 1.6285 1.828627 1.428373 0.245781 0.115941 25.053853 23.230158 20.729766 True False False False False False 0.678818 0.481159 2.247675e+06 0.619178 -0.103504 2.640 1.080 0.333333 -36.254979 1.395 False False True True False 0
2025-06-03 1.540 1.610 1.490 1.57 2649200 0.032895 1.619500 1.457000 1.604061 1.612372 1.523636 NaN 49.037117 0.053842 0.072097 -0.018256 1.6195 1.839179 1.399821 0.271293 0.118706 26.543543 23.138409 21.804421 True False False False False False 0.681912 0.484058 2.176455e+06 0.671233 -0.009825 2.640 1.080 0.314103 -37.450197 1.370 False False False True False 0
2025-06-02 1.690 1.700 1.520 1.52 3268200 -0.078788 1.610000 1.451600 1.604268 1.616833 1.521744 NaN 45.503359 0.065431 0.076661 -0.011231 1.6100 1.852652 1.367348 0.301431 0.118606 28.357032 24.939202 21.555721 True False False False False True 0.701197 0.533333 2.105550e+06 0.778082 0.175380 2.640 1.080 0.282051 -39.442232 1.370 False False False True False -1
2025-05-30 1.780 1.799 1.640 1.65 2846600 -0.067797 1.606500 1.447400 1.604785 1.627025 1.521815 NaN 54.652513 0.084361 0.079469 0.004892 1.6065 1.856162 1.356838 0.310815 0.113883 29.978565 27.971351 16.071061 True True False False False False 0.634791 0.400000 1.998495e+06 0.715068 0.049238 2.640 1.080 0.365385 -34.262949 1.370 False False False False False 0
2025-05-29 1.930 1.935 1.750 1.77 2744300 -0.027473 1.596500 1.440400 1.604506 1.624607 1.516583 NaN 66.032713 0.094061 0.078246 0.015815 1.5965 1.854281 1.338719 0.322933 0.110413 30.206141 31.069816 10.187771 True True False False False False 0.583184 0.286957 1.910460e+06 0.693151 0.018629 2.640 1.080 0.442308 -29.482072 1.370 False False False True False 1
2025-05-28 1.810 1.850 1.760 1.82 3447500 0.011111 1.582000 1.432400 1.603478 1.609303 1.506239 NaN 71.818766 0.092854 0.074292 0.018562 1.5820 1.831608 1.332392 0.315560 0.104675 28.636319 29.047396 11.572809 True True False False False False 0.570067 0.249275 1.836075e+06 0.802740 0.229027 2.640 1.080 0.474359 -27.490037 1.370 False False False False False 1
2025-05-27 1.770 1.860 1.740 1.80 4229400 0.028571 1.563000 1.424000 1.602125 1.587124 1.493433 NaN 70.870719 0.084873 0.069652 0.015221 1.5630 1.794439 1.331561 0.296147 0.105804 27.529925 30.948045 12.330049 True True False False False False 0.591869 0.313043 1.715150e+06 0.857534 0.462971 2.640 1.080 0.461538 -28.286854 1.370 False False False True False 1
2025-05-23 1.610 1.830 1.610 1.75 5676600 0.080247 1.547500 1.417000 1.600881 1.564716 1.480920 NaN 68.403168 0.075488 0.065847 0.009641 1.5475 1.753498 1.341502 0.266233 0.104712 26.338423 31.472387 13.416984 True True False False False False 0.617097 0.365217 1.578710e+06 0.939726 0.895973 2.640 1.080 0.429487 -30.278884 1.370 False False False False False 1
2025-05-22 1.620 1.650 1.570 1.62 935900 0.006211 1.538000 1.408800 1.599937 1.545212 1.469937 NaN 60.279783 0.067502 0.063436 0.004065 1.5380 1.722130 1.353870 0.239441 0.095844 25.270456 22.582912 15.785998 True True False False False False 0.563727 0.240580 1.392675e+06 0.117808 -0.522443 2.640 1.080 0.346154 -35.458167 1.370 False False False False False 1
2025-05-21 1.640 1.690 1.600 1.61 1198800 -0.018293 1.537000 1.402800 1.599809 1.537340 1.463812 NaN 59.536719 0.069563 0.062420 0.007143 1.5370 1.719549 1.354451 0.237539 0.097063 25.851672 24.014676 14.409323 True True False False False False 0.665709 0.466667 1.542635e+06 0.254795 -0.443784 2.640 1.080 0.339744 -35.856573 1.370 False False False False False 1
2025-05-20 1.670 1.690 1.630 1.64 1331800 -0.012048 1.529000 1.397200 1.599744 1.529692 1.457845 NaN 62.809973 0.072200 0.060634 0.011566 1.5290 1.712074 1.345926 0.239469 0.097606 25.917315 25.718001 13.067075 True True False False False False 0.661592 0.460870 1.660315e+06 0.317808 -0.403990 2.640 1.080 0.358974 -34.661355 1.370 False False False False False 1
2025-05-19 1.600 1.665 1.573 1.66 918000 0.031056 1.520000 1.389000 1.599484 1.518080 1.450410 NaN 65.022996 0.071462 0.057743 0.013719 1.5200 1.697989 1.342011 0.234196 0.100499 25.401876 24.985559 13.667175 True True False False False False 0.669251 0.475362 3.091295e+06 0.101370 -0.527799 2.640 1.080 0.371795 -33.864543 1.370 False True False False False 1
2025-05-16 1.620 1.639 1.570 1.61 867100 -0.006173 1.507000 1.382000 1.599091 1.503141 1.441856 NaN 61.907306 0.067443 0.054313 0.013130 1.5070 1.680101 1.333899 0.229729 0.101153 25.103386 24.756418 14.623365 True True False False False False 0.688817 0.498551 3.419560e+06 0.068493 -0.543028 2.640 1.080 0.339744 -35.856573 1.360 False False False False False 1
2025-05-15 1.580 1.630 1.530 1.62 1288300 0.018868 1.492500 1.375600 1.599020 1.491893 1.434993 NaN 62.948672 0.066424 0.051031 0.015393 1.4925 1.676877 1.308123 0.247072 0.103626 25.055061 25.356344 15.372366 True True False True False False 0.696026 0.518841 3.409080e+06 0.298630 -0.417005 2.640 1.080 0.346154 -35.458167 1.280 False False False False False 1
2025-05-14 1.650 1.650 1.560 1.59 1236000 -0.030488 1.479000 1.370600 1.598882 1.478408 1.427441 NaN 61.127105 0.063139 0.047182 0.015957 1.4790 1.663597 1.294403 0.249624 0.103905 25.096730 27.233522 14.289457 True False False False False True 0.699044 0.524638 3.388675e+06 0.273973 -0.432654 2.640 1.080 0.326923 -36.653385 1.280 False False False False False -1
2025-05-13 1.640 1.660 1.600 1.64 1270700 0.006135 1.465000 1.363200 1.598940 1.466661 1.420806 NaN 66.161042 0.061082 0.043193 0.017889 1.4650 1.656154 1.273846 0.260962 0.104975 24.629305 29.029568 12.300737 True True False False False False 0.693576 0.504348 3.356460e+06 0.287671 -0.422271 2.640 1.080 0.358974 -34.661355 1.280 False False False False False 1
2025-05-12 1.690 1.698 1.605 1.63 1974000 0.012422 1.450000 1.354400 1.598667 1.448415 1.411859 NaN 65.635473 0.052478 0.038721 0.013757 1.4500 1.630665 1.269335 0.249194 0.108434 23.410333 30.265174 12.469605 True True False False False False 0.716442 0.568116 3.361470e+06 0.531507 -0.211844 2.640 1.080 0.352564 -35.059761 1.280 False False False True False 1
2025-05-09 1.470 1.679 1.462 1.61 4656100 0.118056 1.431500 1.347800 1.598456 1.429301 1.402956 NaN 64.614817 0.041750 0.035282 0.006468 1.4315 1.610416 1.252584 0.249970 0.109621 22.007905 30.907007 13.283361 True True False True False False 0.727154 0.608696 3.299760e+06 0.887671 0.590640 2.640 1.080 0.339744 -35.856573 1.190 False False False True False 1
2025-05-08 1.430 1.470 1.410 1.44 934000 0.014085 1.411000 1.341400 1.598378 1.410280 1.394505 NaN 53.779612 0.029487 0.033665 -0.004178 1.4110 1.597215 1.224785 0.263947 0.099669 20.633037 20.477774 15.733548 True False False False False False 0.624640 0.379710 3.112230e+06 0.112329 -0.523012 2.640 1.080 0.230769 -42.629480 1.150 False False False False False 0
2025-05-07 1.420 1.468 1.395 1.42 1144900 0.000000 1.398500 1.339200 1.599456 1.407152 1.392648 NaN 52.179965 0.030714 0.034709 -0.003995 1.3985 1.607428 1.189572 0.298789 0.102721 21.212386 21.248096 16.440475 True False False False False False 0.660228 0.455072 3.142440e+06 0.235616 -0.459911 2.640 1.080 0.217949 -43.426296 1.080 False False False False False 0
2025-05-06 1.380 1.455 1.370 1.42 911700 0.028985 1.383000 1.336000 1.600685 1.405799 1.391532 NaN 52.179965 0.033871 0.035708 -0.001837 1.3830 1.626401 1.139599 0.351990 0.105007 21.862864 21.432047 17.319648 True False False False False False 0.705558 0.547826 3.177285e+06 0.098630 -0.529684 2.640 1.080 0.217949 -43.426296 1.080 False False False False False 0
2025-05-05 1.440 1.450 1.380 1.38 1231100 -0.048276 1.371000 1.334400 1.601931 1.404304 1.390370 NaN 49.144787 0.037407 0.036167 0.001240 1.3710 1.629140 1.112861 0.376571 0.106546 22.728301 22.747273 17.660540 True False False False False False 0.704920 0.544928 3.245355e+06 0.271233 -0.434120 2.640 1.080 0.192308 -45.019920 1.080 False False False False False 0
2025-05-02 1.460 1.495 1.430 1.45 1127100 0.000000 1.361500 1.334800 1.603472 1.406863 1.390793 NaN 54.796516 0.045449 0.035857 0.009592 1.3615 1.631335 1.091665 0.396379 0.109357 23.508287 23.867315 15.013086 True False False False False False 0.712702 0.562319 3.264845e+06 0.213699 -0.465236 2.640 1.080 0.237179 -42.231074 1.080 False False False False False 0
2025-05-01 1.470 1.515 1.410 1.45 1085900 -0.020270 1.352000 1.334800 1.604545 1.402322 1.388376 NaN 54.796516 0.047926 0.033459 0.014466 1.3520 1.622081 1.081919 0.399529 0.112769 23.564848 24.925547 15.678738 True False False False False False 0.736127 0.626087 3.240525e+06 0.183562 -0.477564 2.640 1.080 0.237179 -42.231074 1.080 False False False False False 0
2025-04-30 1.420 1.500 1.371 1.48 1256600 0.027778 1.345500 1.335400 1.605634 1.397303 1.385861 NaN 57.228551 0.050389 0.029843 0.020547 1.3455 1.612069 1.078931 0.396238 0.113367 23.625761 25.683587 16.795776 True False False False False False 0.729997 0.617391 3.229710e+06 0.282192 -0.426490 2.640 1.080 0.256410 -41.035856 1.080 False True False False True 0
2025-04-29 1.470 1.485 1.420 1.44 1029000 -0.033557 1.337000 1.335600 1.606525 1.388598 1.382019 NaN 54.741583 0.049746 0.024706 0.025041 1.3370 1.596623 1.077377 0.388366 0.112164 23.833692 27.955774 14.921249 True False False False False False 0.731432 0.620290 3.208705e+06 0.153425 -0.494588 2.640 1.080 0.230769 -42.629480 1.080 False False False False True 0
2025-04-28 1.540 1.540 1.441 1.49 1500600 -0.044872 1.328500 1.336800 1.607714 1.383187 1.379652 NaN 58.703501 0.052275 0.018446 0.033829 1.3285 1.585192 1.071808 0.386439 0.115408 23.328607 29.260107 14.217718 True False False False False False 0.721308 0.582609 3.188130e+06 0.383562 -0.353485 2.640 1.080 0.262820 -40.637450 1.080 False False False False True 0
2025-04-25 1.560 1.590 1.500 1.56 1955900 -0.025000 1.318500 1.337800 1.608561 1.371944 1.375148 NaN 64.800404 0.049651 0.009988 0.039662 1.3185 1.564612 1.072388 0.373321 0.115131 22.461743 31.586494 11.406175 True False False False False False 0.727764 0.611594 3.145615e+06 0.517808 -0.217260 2.640 1.080 0.307692 -37.848608 1.080 False False False False True 0
2025-04-24 1.450 1.610 1.411 1.60 3935100 0.103448 1.308500 1.335600 1.608913 1.352149 1.367603 NaN 68.579779 0.038452 0.000073 0.038379 1.3085 1.529523 1.087477 0.337826 0.116295 20.578879 33.675752 12.160626 True False False False False False 0.717864 0.571014 3.069800e+06 0.846575 0.374916 2.640 1.080 0.333333 -36.254979 1.080 False True False False False 0
2025-04-23 1.470 1.520 1.420 1.45 3552400 -0.006849 1.296000 1.332400 1.608978 1.326059 1.358118 NaN 60.572451 0.019527 -0.009522 0.029049 1.2960 1.473696 1.118304 0.274223 0.109933 18.551179 32.067432 13.853916 True False False False False False 0.637701 0.411594 2.905145e+06 0.810959 0.260413 2.640 1.080 0.237179 -42.231074 1.080 False False False False False 0
2025-04-22 1.650 1.670 1.440 1.46 29951400 0.042857 1.292500 1.333200 1.610147 1.313013 1.354367 NaN 61.543370 0.010360 -0.016784 0.027144 1.2925 1.460414 1.124586 0.259828 0.110697 16.927238 34.295756 13.426826 True False False False False False 0.659376 0.452174 2.754355e+06 0.997260 8.158988 2.640 1.080 0.243590 -41.832668 1.080 False False False True False 0
2025-04-21 1.380 1.460 1.360 1.40 7483300 0.060606 1.285000 1.334000 1.611259 1.297540 1.350056 NaN 57.772219 -0.002510 -0.023570 0.021060 1.2850 1.434733 1.135267 0.233048 0.098443 14.865512 25.122213 16.259529 True False True False False False 0.645893 0.426087 1.300805e+06 0.969863 1.436537 2.640 1.080 0.205128 -44.223108 1.080 False False False True False 1
2025-04-17 1.340 1.345 1.280 1.32 657500 -0.022222 1.280000 1.336600 1.612836 1.286755 1.348017 NaN 51.936854 -0.012790 -0.028835 0.016045 1.2800 1.420428 1.139572 0.219419 0.095247 14.361560 18.675180 18.097911 False False False False True False 0.613594 0.356522 1.155050e+06 0.032877 -0.605741 2.640 1.080 0.153846 -47.410356 1.080 False False True False False -1
2025-04-16 1.320 1.380 1.290 1.35 880200 0.030534 1.279500 1.340400 1.615038 1.283256 1.349161 NaN 54.562338 -0.017581 -0.032846 0.015266 1.2795 1.419425 1.139575 0.218718 0.097189 15.345540 19.709836 18.309118 True False True False False False 0.607955 0.339130 1.191955e+06 0.079452 -0.539109 2.640 1.080 0.173077 -46.215138 1.080 False False False False False 1
2025-04-15 1.340 1.355 1.300 1.31 591700 -0.022388 1.277000 1.344400 1.617045 1.276230 1.349126 NaN 51.528625 -0.026494 -0.036663 0.010169 1.2770 1.413543 1.140457 0.213850 0.097742 16.242561 19.138395 19.605935 False False False False False False 0.626057 0.385507 1.219685e+06 0.010959 -0.625428 2.640 1.080 0.147436 -47.808767 1.080 False False False False False 0
2025-04-14 1.290 1.368 1.290 1.34 1370900 0.063492 1.280000 1.348000 1.619389 1.272675 1.350723 NaN 54.041452 -0.033412 -0.039205 0.005794 1.2800 1.421845 1.138155 0.221633 0.101030 17.399164 19.939830 20.426950 False False False False False False 0.625661 0.382609 1.247485e+06 0.336986 -0.392292 2.640 1.080 0.166667 -46.613544 1.080 False False False True False 0
2025-04-11 1.190 1.280 1.190 1.26 739800 0.050000 1.283000 1.351800 1.621538 1.265588 1.351161 NaN 47.729667 -0.044810 -0.040654 -0.004157 1.2830 1.432144 1.133856 0.232493 0.100493 18.644735 14.852340 22.115593 False False False False False False 0.588304 0.301449 1.276535e+06 0.043836 -0.581117 2.640 1.080 0.115385 -49.800797 1.080 False False False False False 0
2025-04-10 1.180 1.220 1.150 1.20 905500 0.008403 1.292500 1.357400 1.624341 1.266177 1.354882 NaN 42.201540 -0.050561 -0.039614 -0.010947 1.2925 1.457893 1.127107 0.255928 0.101301 18.567604 11.311330 23.626981 False False False False False False 0.635583 0.402899 1.303535e+06 0.087671 -0.531539 2.640 1.080 0.076923 -52.191233 1.080 False False False False False -1
2025-04-09 1.120 1.220 1.080 1.19 1538200 0.072072 1.299500 1.363600 1.627656 1.273143 1.361204 NaN 41.239772 -0.051058 -0.036878 -0.014180 1.2995 1.460432 1.138568 0.247682 0.103708 17.284366 11.898610 24.853684 False False False False False False 0.637762 0.414493 1.279410e+06 0.391781 -0.342235 2.640 1.080 0.070513 -52.589639 1.080 False False False False False -1
2025-04-08 1.260 1.260 1.090 1.11 1841800 -0.059322 1.306000 1.370000 1.631102 1.281894 1.368192 NaN 32.951825 -0.049930 -0.033333 -0.016598 1.3060 1.459023 1.152977 0.234338 0.100917 15.902416 13.168327 26.743632 False False False False False False 0.573800 0.255072 1.237075e+06 0.484932 -0.251398 2.640 1.090 0.012903 -55.776892 1.090 False False False True False -1
2025-04-07 1.130 1.250 1.090 1.18 2273100 -0.008403 1.317000 1.378800 1.635238 1.299989 1.378730 NaN 37.216897 -0.039620 -0.029183 -0.010436 1.3170 1.440952 1.193048 0.188233 0.095602 14.509285 14.164905 30.401634 False False False False False False 0.620744 0.371014 1.190390e+06 0.602740 -0.122354 2.640 1.090 0.058064 -52.988050 1.090 False False False False True -1
2025-04-04 1.250 1.260 1.140 1.19 1620900 -0.055556 1.319500 1.387600 1.638880 1.312619 1.386841 NaN 37.867074 -0.033010 -0.026574 -0.006436 1.3195 1.433951 1.205049 0.173476 0.090649 12.822879 16.088057 30.286456 False False False False False False 0.654159 0.440580 1.128410e+06 0.421918 -0.317492 2.640 1.140 0.033333 -52.589639 1.140 False False False False False -1
2025-04-03 1.260 1.300 1.250 1.26 640700 -0.045455 1.325500 1.396000 1.642500 1.325526 1.394876 NaN 42.717815 -0.025113 -0.024965 -0.000148 1.3255 1.423577 1.227423 0.147984 0.088391 11.454115 17.768087 23.876692 False False False False False False 0.629254 0.388406 1.120995e+06 0.021918 -0.610767 2.640 1.150 0.073826 -49.800797 1.180 False False False False True -1
2025-04-02 1.310 1.355 1.300 1.32 869600 0.007634 1.327000 1.403400 1.645610 1.332424 1.400381 NaN 47.567657 -0.021794 -0.024928 0.003134 1.3270 1.421889 1.232111 0.143013 0.089806 11.206866 18.833394 21.025670 False False False False False False 0.642384 0.420290 1.136320e+06 0.071233 -0.542280 2.640 1.150 0.114094 -47.410356 1.180 False False False False False 0
2025-04-01 1.250 1.340 1.230 1.31 836500 0.031496 1.329500 1.409400 1.648279 1.333731 1.403662 NaN 46.629911 -0.023351 -0.025712 0.002360 1.3295 1.426139 1.232861 0.145376 0.092483 11.645850 18.447343 21.987480 False False False False False False 0.772696 0.672464 1.161100e+06 0.063014 -0.552184 2.640 1.150 0.107383 -47.808767 1.180 False True False False True 0
2025-03-31 1.280 1.300 1.220 1.27 617500 -0.015504 1.325000 1.416800 1.651074 1.336229 1.407485 NaN 42.832339 -0.023980 -0.026302 0.002322 1.3250 1.432610 1.217390 0.162431 0.091136 11.868210 16.783963 24.028829 False False False False False False 0.767910 0.666667 1.171320e+06 0.016438 -0.617709 2.640 1.150 0.080537 -49.402391 1.150 False False False False False 0
2025-03-28 1.340 1.350 1.260 1.29 650300 -0.051471 1.321500 1.425000 1.654250 1.343201 1.413096 NaN 44.295712 -0.020361 -0.026882 0.006521 1.3215 1.440037 1.202963 0.179398 0.091992 11.415653 17.906676 22.291565 False False False False False False 0.815471 0.747826 1.194470e+06 0.027397 -0.607895 2.640 1.150 0.093960 -48.605579 1.150 False False False False True 0
2025-03-27 1.350 1.360 1.310 1.36 439600 0.007407 1.322000 1.430600 1.657311 1.348801 1.418121 NaN 49.828519 -0.017483 -0.028512 0.011029 1.3220 1.440085 1.203915 0.178646 0.091376 11.454690 19.414032 19.959117 False False False False False False 0.792973 0.707246 1.192625e+06 0.005479 -0.670936 2.640 1.150 0.140940 -45.816732 1.150 False False True False False 0
2025-03-26 1.380 1.410 1.330 1.35 642000 -0.021739 1.318500 1.433200 1.659831 1.347622 1.420493 NaN 48.983214 -0.020682 -0.031270 0.010588 1.3185 1.436020 1.200980 0.178264 0.094559 12.229328 20.203650 19.143998 False False False False False False 0.801424 0.727536 1.207700e+06 0.024658 -0.610378 2.640 1.150 0.134228 -46.215138 1.150 False False False False False 0
2025-03-25 1.310 1.380 1.310 1.38 536600 0.053435 1.317500 1.436800 1.662479 1.347372 1.423370 NaN 51.395438 -0.023446 -0.033916 0.010471 1.3175 1.434269 1.200731 0.177258 0.095679 12.962887 19.091254 20.375223 False False False False False False 0.817048 0.750725 1.257265e+06 0.008219 -0.641914 2.640 1.150 0.154362 -45.019920 1.150 False False False False False 0
2025-03-24 1.300 1.350 1.280 1.31 880400 0.007692 1.311500 1.442000 1.664914 1.343937 1.425140 NaN 45.589896 -0.029687 -0.036534 0.006847 1.3115 1.427133 1.195867 0.176337 0.097654 13.709777 17.780895 21.498637 False False False False False False 0.827731 0.756522 1.328685e+06 0.082192 -0.539049 2.640 1.150 0.107383 -47.808767 1.150 False True False False False 0
2025-03-21 1.310 1.328 1.220 1.30 4568200 -0.007634 1.313000 1.449800 1.668000 1.347510 1.429840 NaN 44.713908 -0.030094 -0.038246 0.008151 1.3130 1.429293 1.196707 0.177141 0.099781 14.036311 17.044452 22.658718 False False False False False False 0.840347 0.776812 1.363585e+06 0.876712 0.564340 2.640 1.150 0.100671 -48.207173 1.150 False False False False False 0
2025-03-20 1.310 1.349 1.260 1.31 1395600 0.007692 1.318000 1.457600 1.671228 1.352511 1.435140 NaN 45.392514 -0.029158 -0.040284 0.011125 1.3180 1.440082 1.195918 0.185253 0.099149 14.028289 18.472502 21.454048 False False False False False False 0.847587 0.779710 1.191020e+06 0.350685 -0.384901 2.640 1.150 0.107383 -47.808767 1.150 False False False False False 0
2025-03-19 1.370 1.370 1.290 1.30 1434800 -0.051095 1.325000 1.465400 1.674425 1.356986 1.440247 NaN 44.611953 -0.028557 -0.043065 0.014508 1.3250 1.459833 1.190167 0.203522 0.099930 14.532960 19.737950 20.614609 False False False False False False 0.848385 0.782609 1.177580e+06 0.356164 -0.373173 2.640 1.150 0.100671 -48.207173 1.150 False False False False False 0
2025-03-18 1.380 1.410 1.320 1.37 1147700 -0.021429 1.334000 1.471400 1.677768 1.362984 1.445972 NaN 49.181471 -0.026357 -0.046692 0.020335 1.3340 1.484120 1.183880 0.225067 0.101463 15.483764 20.934985 19.590566 False False False False False False 0.831779 0.771014 1.163660e+06 0.238356 -0.459073 2.640 1.150 0.147651 -45.418326 1.150 False False False False True 0
2025-03-17 1.420 1.420 1.300 1.40 1951900 -0.034483 1.340000 1.475200 1.680541 1.362246 1.449073 NaN 51.271402 -0.030292 -0.051776 0.021484 1.3400 1.504317 1.175683 0.245249 0.102345 16.419634 22.351003 20.915650 False False False False False False 0.829188 0.765217 1.146080e+06 0.515068 -0.218457 2.640 1.150 0.167785 -44.223108 1.150 False False True False True 0
2025-03-14 1.340 1.460 1.340 1.45 1279800 0.082090 1.345000 1.476400 1.683091 1.358272 1.451076 NaN 54.880634 -0.037929 -0.057147 0.019218 1.3450 1.521918 1.168082 0.263075 0.098679 17.427494 24.964244 20.243246 False False False False False False 0.825516 0.753623 1.095215e+06 0.290411 -0.419549 2.640 1.150 0.201342 -42.231074 1.150 False False False False False 0
2025-03-13 1.330 1.350 1.295 1.34 423000 0.015152 1.349500 1.476400 1.685229 1.348616 1.451119 NaN 47.302403 -0.052215 -0.061951 0.009736 1.3495 1.540861 1.158139 0.283603 0.097039 17.964766 18.619872 22.168674 False False False False False False 0.802502 0.730435 1.063905e+06 0.002740 -0.675903 2.640 1.150 0.127517 -46.613544 1.150 False False False False False 0
2025-03-12 1.360 1.365 1.290 1.32 691500 -0.007519 1.355000 1.479400 1.688426 1.349523 1.455655 NaN 45.764458 -0.058491 -0.064385 0.005895 1.3550 1.551214 1.158786 0.289615 0.100273 18.677403 19.405410 23.103929 False False False False False False 0.800704 0.718841 1.127210e+06 0.035616 -0.595568 2.640 1.150 0.114094 -47.410356 1.150 False False False True False 0
2025-03-11 1.230 1.330 1.220 1.33 908100 0.081301 1.361000 1.483600 1.691869 1.352631 1.461192 NaN 46.393078 -0.063613 -0.065859 0.002246 1.3610 1.559887 1.162113 0.292266 0.102217 19.444858 17.866931 24.407794 False False False False False False 0.807555 0.739130 1.133380e+06 0.093151 -0.530761 2.640 1.150 0.120805 -47.011950 1.150 False False False False False 0
2025-03-10 1.180 1.275 1.180 1.23 1033500 -0.061069 1.369000 1.487800 1.695283 1.355013 1.466547 NaN 38.555969 -0.070244 -0.066420 -0.003823 1.3690 1.575000 1.163000 0.300950 0.101618 19.750441 15.191597 26.439934 False False False False False False 0.744849 0.640580 1.131570e+06 0.156164 -0.493242 2.640 1.150 0.053691 -50.996015 1.150 False False False False True -1
2025-03-07 1.290 1.340 1.261 1.31 1472600 0.015504 1.382500 1.493200 1.699714 1.368172 1.476202 NaN 43.253396 -0.067504 -0.065464 -0.002039 1.3825 1.585663 1.179338 0.293906 0.099435 19.191337 16.719184 22.833253 False False False False False False 0.721637 0.585507 1.131165e+06 0.372603 -0.361863 2.640 1.150 0.107383 -47.808767 1.150 False False False False False -1
2025-03-06 1.350 1.370 1.265 1.29 947200 -0.058394 1.393500 1.496200 1.703462 1.374295 1.482985 NaN 41.601724 -0.071170 -0.064955 -0.006215 1.3935 1.603479 1.183521 0.301369 0.101007 19.478506 17.724925 23.902207 False False False False False False 0.720802 0.579710 1.089435e+06 0.120548 -0.519063 2.640 1.150 0.093960 -48.605579 1.150 False False False False True -1
2025-03-05 1.230 1.380 1.230 1.37 1365200 0.122951 1.404500 1.498200 1.707476 1.383169 1.490862 NaN 46.644378 -0.072778 -0.063401 -0.009377 1.4045 1.614688 1.194312 0.299307 0.100700 19.835349 19.146388 25.819061 False False False False False False 0.699948 0.527536 1.088175e+06 0.331507 -0.393997 2.640 1.150 0.147651 -45.418326 1.150 False False False False False 0
2025-03-04 1.180 1.250 1.150 1.22 1040900 0.016667 1.413500 1.498000 1.710784 1.384555 1.495795 NaN 32.372237 -0.081917 -0.061057 -0.020860 1.4135 1.632249 1.194751 0.309514 0.096138 20.219640 11.197205 29.123867 False False False False False False 0.552025 0.211594 1.074255e+06 0.169863 -0.491028 2.640 1.150 0.046980 -51.394421 1.150 False False False False True -1
2025-03-03 1.300 1.320 1.185 1.20 1080500 -0.076923 1.427000 1.502000 1.715644 1.401876 1.507052 NaN 30.055834 -0.077117 -0.055841 -0.021276 1.4270 1.629000 1.225000 0.283111 0.095841 18.355014 12.095737 28.652334 False False False False False False 0.546455 0.188406 1.077180e+06 0.178082 -0.479179 2.640 1.185 0.010309 -52.191233 1.185 False False False False False -1
2025-02-28 1.280 1.300 1.240 1.30 613400 0.007752 1.443500 1.507000 1.720800 1.423126 1.519585 NaN 35.739412 -0.067834 -0.050523 -0.017311 1.4435 1.621070 1.265930 0.246027 0.092829 16.641429 13.448587 27.300302 False False False False False False 0.491771 0.078261 1.074975e+06 0.013699 -0.618935 2.640 1.220 0.056338 -48.207173 1.220 False False False False False -1
2025-02-27 1.310 1.360 1.270 1.29 741100 -0.030075 1.455500 1.510600 NaN 1.436087 1.528548 NaN 34.590871 -0.065179 -0.046195 -0.018984 1.4555 1.624908 1.286092 0.232783 0.095354 15.306704 14.099391 26.201819 False False False False False False 0.498390 0.092754 1.089615e+06 0.046575 -0.580728 2.640 1.220 0.049296 -48.605579 1.220 False False False False True -1
2025-02-26 1.270 1.370 1.270 1.33 1633300 0.055556 1.466500 1.516000 NaN 1.451465 1.538284 NaN 37.050519 -0.059825 -0.041449 -0.018376 1.4665 1.619245 1.313755 0.208312 0.095766 14.174147 15.118420 28.095548 False False False False False False 0.491934 0.081159 1.088530e+06 0.424658 -0.313782 2.640 1.220 0.077465 -47.011950 1.220 False False False False False -1
2025-02-25 1.340 1.340 1.220 1.26 1965000 -0.059702 1.475500 1.522000 NaN 1.464250 1.546786 NaN 28.826532 -0.056193 -0.036855 -0.019339 1.4755 1.615711 1.335289 0.190052 0.094671 12.954471 14.032368 30.606040 False False False False False False 0.441970 0.020290 1.062570e+06 0.526027 -0.214537 2.640 1.220 0.028169 -49.800797 1.220 False False False False False -1
2025-02-24 1.410 1.415 1.300 1.34 1578400 -0.042857 1.490000 1.529800 NaN 1.485750 1.558491 NaN 33.466410 -0.043613 -0.032020 -0.011593 1.4900 1.593150 1.386850 0.138457 0.092723 11.094913 15.428933 27.017130 False False False False False False 0.421786 0.017391 1.042850e+06 0.408219 -0.330208 2.640 1.300 0.029851 -46.613544 1.300 False False False False False -1
2025-02-21 1.460 1.470 1.370 1.40 1116900 -0.034483 1.504000 1.536400 NaN 1.501093 1.567409 NaN 37.691472 -0.035068 -0.029122 -0.005947 1.5040 1.597467 1.410533 0.124291 0.091009 9.848291 16.928177 23.727653 False False False False False False 0.406169 0.008696 1.015195e+06 0.202740 -0.468288 2.640 1.338 0.047619 -44.223108 1.370 False False False False False -1
2025-02-20 1.470 1.530 1.430 1.45 1126800 -0.020270 1.514500 1.540600 NaN 1.511734 1.574242 NaN 41.772292 -0.029760 -0.027635 -0.002125 1.5145 1.606037 1.422963 0.120881 0.090317 9.319354 18.369464 20.639385 False False False False False False 0.394074 0.005797 9.972300e+05 0.210959 -0.465326 2.640 1.338 0.086021 -42.231074 1.410 False False False False False -1
2025-02-19 1.450 1.490 1.420 1.48 1156400 -0.006711 1.523500 1.544000 NaN 1.518232 1.579314 NaN 44.453798 -0.027643 -0.027104 -0.000540 1.5235 1.622953 1.424047 0.130559 0.089572 9.588612 16.512556 22.411210 False False False False False False 0.392225 0.002899 1.003155e+06 0.241096 -0.456470 2.640 1.338 0.109063 -41.035856 1.410 False False False False True -1
2025-02-18 1.480 1.520 1.440 1.49 796100 -0.006667 1.530500 1.547000 NaN 1.522257 1.583367 NaN 45.354974 -0.027594 -0.026969 -0.000625 1.5305 1.636231 1.424769 0.138165 0.091078 9.160477 17.488417 22.047146 False False False False False False 0.407112 0.011594 1.015040e+06 0.054795 -0.564272 2.640 1.338 0.116743 -40.637450 1.410 False False False False True 0
2025-02-14 1.550 1.550 1.480 1.50 934600 -0.025974 1.540000 1.551800 NaN 1.525652 1.587178 NaN 46.225123 -0.028148 -0.026812 -0.001336 1.5400 1.662311 1.417689 0.158846 0.091930 8.978152 18.658616 20.176741 False False False False False False 0.407557 0.014493 1.043945e+06 0.115068 -0.522832 2.640 1.338 0.124424 -40.239044 1.410 False False False False False 0
2025-02-13 1.460 1.540 1.445 1.54 653600 0.062069 1.549000 1.556600 NaN 1.528352 1.590736 NaN 49.771854 -0.029464 -0.026479 -0.002985 1.5490 1.684041 1.413959 0.174359 0.093617 9.368076 18.910025 21.336749 False False False False False False 0.475949 0.060870 1.183620e+06 0.030137 -0.606908 2.640 1.338 0.155146 -38.645420 1.410 False False False False False 0
2025-02-12 1.420 1.495 1.420 1.45 1689100 0.006944 1.550500 1.561600 NaN 1.527126 1.592807 NaN 40.182847 -0.034787 -0.025732 -0.009055 1.5505 1.685774 1.415226 0.174491 0.093511 9.624881 16.687100 23.003393 False False False False False False 0.462767 0.031884 1.229090e+06 0.438356 -0.297086 2.640 1.338 0.086021 -42.231074 1.410 False False False False True -1
2025-02-11 1.470 1.491 1.430 1.44 814900 -0.033557 1.552500 1.566400 NaN 1.535245 1.598636 NaN 38.980957 -0.031912 -0.023468 -0.008444 1.5525 1.682865 1.422135 0.167942 0.094935 9.141113 17.700680 23.590757 False False False False False False 0.469770 0.046377 1.200260e+06 0.057534 -0.558647 2.640 1.338 0.078341 -42.629480 1.410 False False False False True -1
2025-02-10 1.500 1.510 1.450 1.49 871900 -0.006667 1.557000 1.570800 NaN 1.545271 1.605111 NaN 42.991537 -0.026760 -0.021358 -0.005403 1.5570 1.677349 1.436651 0.154591 0.097545 8.746995 18.551711 23.148611 False False False False False False 0.510178 0.107246 1.218215e+06 0.073973 -0.541592 2.640 1.338 0.116743 -40.637450 1.410 False False False False False -1
2025-02-07 1.560 1.560 1.470 1.50 1025400 -0.019608 1.564500 1.576200 NaN 1.551088 1.609809 NaN 43.828992 -0.024886 -0.020007 -0.004879 1.5645 1.685904 1.443096 0.155199 0.100433 8.571867 19.403785 22.680829 False False False False False False 0.521363 0.130435 1.242150e+06 0.150685 -0.495665 2.640 1.338 0.124424 -40.239044 1.410 False False False True False -1
2025-02-06 1.530 1.580 1.510 1.53 638000 0.013245 1.574500 1.580800 NaN 1.556466 1.614292 NaN 46.343812 -0.023151 -0.018787 -0.004364 1.5745 1.705569 1.443431 0.166489 0.101236 8.632257 20.729953 21.193377 False False False False False False 0.520263 0.124638 1.284850e+06 0.019178 -0.611575 2.640 1.338 0.147465 -39.043826 1.410 False False False True False 0
2025-02-05 1.550 1.610 1.510 1.51 922000 -0.025806 1.582500 1.583400 NaN 1.559252 1.617732 NaN 44.367771 -0.023653 -0.017696 -0.005957 1.5825 1.721046 1.443954 0.175098 0.103638 9.211245 21.806335 22.293822 False False False False False False 0.516271 0.118841 1.316410e+06 0.104110 -0.526602 2.640 1.338 0.132104 -39.840638 1.410 False False False False False -1
2025-02-04 1.490 1.590 1.485 1.55 1086800 0.040268 1.592000 1.586400 NaN 1.564437 1.622129 NaN 47.625066 -0.021914 -0.016207 -0.005707 1.5920 1.735332 1.448668 0.180065 0.103918 9.834771 21.939959 23.942984 False False False False False False 0.560738 0.234783 1.374615e+06 0.186301 -0.477294 2.640 1.338 0.162826 -38.247014 1.410 False False False False False 0
2025-02-03 1.470 1.510 1.410 1.49 1099400 -0.026144 1.594500 1.589400 NaN 1.565956 1.625073 NaN 41.659278 -0.023448 -0.014780 -0.008668 1.5945 1.736553 1.452447 0.178179 0.103835 10.255484 17.723015 25.804093 False False False False False False 0.549353 0.202899 1.376430e+06 0.191781 -0.473524 2.640 1.338 0.116743 -40.637450 1.410 False False False False True -1
2025-01-31 1.560 1.570 1.490 1.53 1036400 -0.006494 1.598000 1.592000 NaN 1.573952 1.630586 NaN 44.819639 -0.018956 -0.012613 -0.006343 1.5980 1.732848 1.463152 0.168771 0.102592 9.616242 19.316425 22.130288 False False False False False False 0.592195 0.315942 1.382050e+06 0.161644 -0.492374 2.640 1.338 0.147465 -39.043826 1.460 False False False True False -1
2025-01-30 1.530 1.575 1.510 1.54 906200 0.019868 1.594500 1.593000 NaN 1.578578 1.634692 NaN 45.623101 -0.017020 -0.011027 -0.005993 1.5945 1.739479 1.449521 0.181849 0.104329 9.833714 20.454867 21.961159 False False False False False False 0.591292 0.307246 1.375750e+06 0.090411 -0.531330 2.640 1.338 0.155146 -38.645420 1.415 False False False True False 0
2025-01-29 1.530 1.550 1.480 1.51 719400 0.000000 1.590000 1.597800 NaN 1.582639 1.638557 NaN 42.764879 -0.015319 -0.009529 -0.005790 1.5900 1.746589 1.433411 0.196967 0.107355 10.316982 19.616927 22.983115 False False False False False False 0.597259 0.321739 1.384095e+06 0.038356 -0.587220 2.640 1.338 0.132104 -39.840638 1.415 False False False True False -1
2025-01-28 1.540 1.557 1.465 1.51 1114100 -0.025806 1.589000 1.607400 NaN 1.590285 1.643804 NaN 42.764879 -0.009871 -0.008082 -0.001790 1.5890 1.747858 1.430142 0.199948 0.110228 10.502762 20.574346 24.104823 False False False False False False 0.604814 0.333333 1.400020e+06 0.200000 -0.469126 2.640 1.338 0.132104 -39.840638 1.415 False False False False False -1
2025-01-27 1.600 1.618 1.500 1.55 1570600 -0.043210 1.590000 1.616400 NaN 1.598736 1.649266 NaN 45.515361 -0.002774 -0.007634 0.004861 1.5900 1.747099 1.432901 0.197608 0.111630 10.702833 21.877432 23.222015 False False False False False False 0.598060 0.324638 1.386375e+06 0.400000 -0.332541 2.640 1.338 0.162826 -38.247014 1.415 False False False False True 0
2025-01-24 1.630 1.690 1.600 1.62 1025300 0.006211 1.589500 1.626600 NaN 1.603866 1.653317 NaN 50.827569 0.002253 -0.008849 0.011102 1.5895 1.747167 1.431833 0.198386 0.110987 11.296791 23.695098 18.227720 False False False False False False 0.581574 0.272464 1.357875e+06 0.147945 -0.495695 2.640 1.338 0.216590 -35.458167 1.415 False False False True False 0
2025-01-23 1.600 1.635 1.580 1.61 757600 -0.012270 1.583500 1.637600 NaN 1.602168 1.654677 NaN 50.054298 0.001509 -0.011625 0.013134 1.5835 1.745151 1.421849 0.204169 0.112601 11.162580 21.397161 19.347190 False False False False False False 0.586945 0.295652 1.377100e+06 0.049315 -0.575791 2.640 1.338 0.208909 -35.856573 1.415 False False False False True 0
2025-01-22 1.620 1.665 1.600 1.63 1245300 0.006173 1.576000 1.651200 NaN 1.601344 1.656501 NaN 51.560104 0.001555 -0.014908 0.016463 1.5760 1.745753 1.406247 0.215422 0.117032 11.634217 22.169800 18.732736 False False False False False False 0.602732 0.327536 1.413125e+06 0.279452 -0.429871 2.640 1.338 0.224270 -35.059761 1.380 False False False False False 0
2025-01-21 1.680 1.689 1.590 1.62 1394100 -0.035714 1.564000 1.661800 NaN 1.598327 1.657582 NaN 50.873945 -0.000445 -0.019024 0.018579 1.5640 1.749946 1.378054 0.237783 0.121034 11.882768 23.084562 19.505679 False False False False True False 0.604393 0.330435 1.408770e+06 0.347945 -0.385350 2.640 1.338 0.216590 -35.458167 1.370 False False False False False -1
2025-01-17 1.700 1.750 1.640 1.68 1374200 0.000000 1.551000 1.675400 NaN 1.596046 1.659116 NaN 55.232941 -0.001973 -0.023669 0.021695 1.5510 1.754951 1.347049 0.262993 0.122729 12.150438 24.515164 17.584582 True False True False False False 0.610945 0.350725 1.412490e+06 0.339726 -0.391304 2.640 1.338 0.262673 -33.067731 1.338 False False False True False 1
2025-01-16 1.670 1.740 1.600 1.68 3728100 0.070064 1.538000 1.688200 NaN 1.587209 1.658264 NaN 55.232941 -0.010004 -0.029093 0.019089 1.5380 1.740544 1.335456 0.263386 0.123708 11.818757 25.568751 18.785734 False False False False False False 0.619002 0.368116 1.400625e+06 0.821918 0.312982 2.640 1.338 0.262673 -33.067731 1.338 False False False True False 0
2025-01-15 1.530 1.630 1.510 1.57 1563000 0.053691 1.526500 1.701600 NaN 1.577441 1.657377 NaN 48.219533 -0.020109 -0.033865 0.013756 1.5265 1.721464 1.331536 0.255439 0.120148 11.551528 21.315389 20.827337 False False False False False False 0.582996 0.284058 1.262305e+06 0.394521 -0.334815 2.640 1.338 0.178187 -37.450197 1.338 False False False True False 0
2025-01-14 1.570 1.570 1.460 1.49 1112500 -0.026144 1.522000 1.717400 NaN 1.578224 1.660943 NaN 42.092999 -0.021514 -0.037304 0.015790 1.5220 1.716895 1.327105 0.256104 0.118620 12.351023 19.362852 22.715123 False False False False False False 0.582537 0.281159 1.287855e+06 0.197260 -0.469605 2.640 1.338 0.116743 -40.637450 1.338 False False False True False 0
2025-01-13 1.600 1.600 1.510 1.53 1174000 -0.067073 1.525500 1.737800 NaN 1.587511 1.667920 NaN 44.539700 -0.014848 -0.041251 0.026403 1.5255 1.720485 1.330515 0.255634 0.119284 12.688270 20.733993 21.104881 False False False False False False 0.594231 0.318841 1.288485e+06 0.249315 -0.451204 2.640 1.338 0.147465 -39.043826 1.338 False False False False True 0
2025-01-10 1.700 1.700 1.580 1.64 1350600 -0.035294 1.530500 1.756400 NaN 1.593565 1.673550 NaN 52.302993 -0.010197 -0.047852 0.037655 1.5305 1.730747 1.330253 0.261676 0.118459 13.596101 22.480997 18.346164 False False False False False False 0.547525 0.191304 1.323675e+06 0.323288 -0.398365 2.640 1.338 0.231951 -34.661355 1.338 False False False False False 0
2025-01-08 1.640 1.730 1.570 1.70 1879400 0.005917 1.531000 1.769600 NaN 1.588677 1.674919 NaN 57.367522 -0.015313 -0.057266 0.041953 1.5310 1.732385 1.329615 0.263077 0.118341 13.862905 24.230987 19.774285 False False False False False False 0.534214 0.159420 1.302535e+06 0.493151 -0.240149 2.640 1.338 0.278034 -32.270914 1.338 False False False False True 0
2025-01-07 1.730 1.760 1.665 1.69 1269200 -0.005882 1.529500 1.779200 NaN 1.576959 1.673896 NaN 56.718927 -0.027729 -0.067754 0.040025 1.5295 1.726221 1.332779 0.257235 0.115136 14.150232 26.815375 15.550623 False False False False False False 0.548340 0.197101 1.330865e+06 0.284932 -0.422720 2.640 1.338 0.270353 -32.669320 1.338 False False False True False 0
2025-01-06 1.640 1.740 1.630 1.70 2086100 0.062500 1.525500 1.789400 NaN 1.565060 1.673238 NaN 57.531674 -0.042155 -0.077760 0.035605 1.5255 1.711991 1.339009 0.244499 0.116685 13.193393 27.175420 16.522191 False False False False False False 0.548401 0.200000 1.318575e+06 0.569863 -0.178304 2.640 1.338 0.278034 -32.270914 1.338 False False False True False 0
2025-01-03 1.590 1.620 1.515 1.60 1123100 0.025641 1.521500 1.797600 NaN 1.550856 1.672146 NaN 51.013608 -0.060972 -0.086661 0.025689 1.5215 1.695887 1.347113 0.229231 0.114892 12.332929 21.702691 18.066831 False False False False False False 0.504210 0.098551 1.262630e+06 0.205479 -0.466433 2.640 1.338 0.201229 -36.254979 1.338 False False False True False 0
2025-01-02 1.490 1.605 1.480 1.56 1211800 0.068493 1.523000 1.810000 NaN 1.545682 1.675091 NaN 48.052209 -0.073921 -0.093084 0.019163 1.5230 1.700550 1.345450 0.233158 0.115652 12.578360 22.219230 19.325052 False False False False False False 0.531749 0.147826 1.270480e+06 0.257534 -0.439894 2.640 1.338 0.170507 -37.848608 1.338 False False False True False 0
2024-12-31 1.460 1.510 1.415 1.46 910400 0.006897 1.531500 1.818200 NaN 1.544175 1.679788 NaN 39.571840 -0.085301 -0.097874 0.012574 1.5315 1.730324 1.332676 0.259646 0.113395 13.010042 17.973392 21.220081 False False False False False False 0.460419 0.026087 1.260115e+06 0.095890 -0.530073 2.640 1.338 0.093702 -41.832668 1.338 False False False False False 0
2024-12-30 1.470 1.510 1.440 1.45 1073100 -0.026846 1.545500 1.827200 NaN 1.553036 1.688759 NaN 38.641726 -0.088403 -0.101018 0.012615 1.5455 1.760951 1.330049 0.278810 0.114810 13.373603 19.113669 20.896791 False False False False False False 0.461690 0.028986 1.271740e+06 0.175342 -0.481393 2.640 1.338 0.086021 -42.231074 1.338 False False False False True 0
2024-12-27 1.520 1.550 1.450 1.49 1037900 -0.026144 1.562500 1.838200 NaN 1.563882 1.698504 NaN 40.984851 -0.090058 -0.104172 0.014113 1.5625 1.797861 1.327139 0.301263 0.118257 14.059523 19.981003 21.196787 False False False False False False 0.515096 0.113043 1.267570e+06 0.164384 -0.491925 NaN NaN NaN NaN 1.338 False False False False False 0
2024-12-26 1.540 1.619 1.500 1.53 841200 -0.006494 1.572500 1.849800 NaN 1.571659 1.707015 NaN 43.430231 -0.094934 -0.107700 0.012766 1.5725 1.811655 1.333345 0.304171 0.119661 14.913908 21.260796 19.351927 False False False False False False 0.515756 0.115942 1.283525e+06 0.065753 -0.550778 NaN NaN NaN NaN 1.338 False False False False False 0
2024-12-24 1.530 1.580 1.500 1.54 1000600 0.026667 1.579000 1.858400 NaN 1.576044 1.714240 NaN 44.040228 -0.103849 -0.110891 0.007042 1.5790 1.820238 1.337762 0.305559 0.119712 15.699580 20.383947 20.825897 False False False False False False 0.547780 0.194203 1.308050e+06 0.134247 -0.503085 NaN NaN NaN NaN 1.338 False False False True False 0
2024-12-23 1.460 1.540 1.440 1.50 1409800 0.027397 1.590000 1.872800 NaN 1.579838 1.721352 NaN 40.960190 -0.114736 -0.112652 -0.002084 1.5900 1.842903 1.337097 0.318117 0.122767 16.824744 18.905494 21.865537 False False False False False False 0.541677 0.176812 1.359680e+06 0.353425 -0.380653 NaN NaN NaN NaN 1.338 False False False False False -1
2024-12-20 1.400 1.510 1.380 1.46 1478100 0.050360 1.601500 1.891200 NaN 1.588242 1.730387 NaN 37.780214 -0.122890 -0.112131 -0.010759 1.6015 1.857881 1.345119 0.320176 0.124518 17.560481 18.223100 23.210429 False False False False False False 0.555565 0.226087 1.369860e+06 0.378082 -0.360217 NaN NaN NaN NaN 1.338 False False False False False -1
2024-12-19 1.370 1.430 1.370 1.39 1158200 0.022059 1.611500 1.904000 NaN 1.601741 1.741423 NaN 31.812050 -0.127437 -0.109441 -0.017995 1.6115 1.860520 1.362480 0.309054 0.124096 17.985369 14.749066 25.071980 False False False False False False 0.517453 0.121739 1.350415e+06 0.243836 -0.455931 NaN NaN NaN NaN 1.338 False False False False False -1
2024-12-18 1.420 1.490 1.338 1.36 1468500 -0.042253 1.625000 1.914400 NaN 1.624030 1.755766 NaN 29.105847 -0.124259 -0.104942 -0.019317 1.6250 1.852903 1.397097 0.280497 0.128258 17.374762 15.365236 26.119409 False False False False False False 0.507695 0.101449 1.382825e+06 0.369863 -0.363090 NaN NaN NaN NaN 1.338 False False False False False -1
2024-12-17 1.400 1.450 1.355 1.42 1136900 -0.020690 1.642000 1.921800 NaN 1.651822 1.771920 NaN 31.421796 -0.115341 -0.100113 -0.015228 1.6420 1.836587 1.447413 0.237012 0.126431 16.717185 14.357959 28.521983 False False False False False False 0.533979 0.156522 1.415210e+06 0.224658 -0.462304 NaN NaN NaN NaN 1.355 False False False False True -1
2024-12-16 1.480 1.500 1.420 1.45 961700 -0.020270 1.652000 1.931000 NaN 1.676225 1.786284 NaN 32.627152 -0.108391 -0.096306 -0.012085 1.6520 1.818445 1.485555 0.201507 0.128849 15.462214 15.167666 26.271908 False False False False False False 0.541700 0.179710 1.449730e+06 0.123288 -0.514724 NaN NaN NaN NaN 1.420 False False False False False -1
2024-12-13 1.550 1.580 1.465 1.48 2074000 -0.051282 1.658500 1.934600 NaN 1.700038 1.800010 NaN 33.832267 -0.100997 -0.093285 -0.007712 1.6585 1.801367 1.515633 0.172285 0.132607 14.590367 15.867383 24.888952 False False False False False False 0.658333 0.449275 1.525050e+06 0.564384 -0.181924 NaN NaN NaN NaN 1.465 False False False False False -1
2024-12-12 1.630 1.650 1.560 1.56 1125100 -0.042945 1.673500 1.943878 NaN 1.723200 NaN NaN 37.238081 -0.093146 -0.091357 -0.001789 1.6735 1.800350 1.546650 0.151599 0.133961 14.009981 16.908582 21.101457 False False False False False False 0.726205 0.602899 1.589375e+06 0.208219 -0.465835 NaN NaN NaN NaN 1.560 False False False False False -1
2024-12-11 1.650 1.670 1.610 1.63 1877800 -0.012121 1.695000 1.951875 NaN 1.740378 NaN NaN 40.555196 -0.089915 -0.090909 0.000994 1.6950 1.873045 1.516955 0.210083 0.137343 14.239136 17.755254 19.376215 False False False False False False 0.721889 0.591304 1.634920e+06 0.490411 -0.240627 NaN NaN NaN NaN 1.570 False False False False False 0
2024-12-10 1.680 1.700 1.620 1.65 927800 -0.011976 1.711500 1.958723 NaN 1.751997 NaN NaN 41.536838 -0.091611 -0.091158 -0.000453 1.7115 1.920811 1.502189 0.244593 0.143292 14.998649 18.323235 19.462892 False False False False False False 0.735316 0.623188 1.675015e+06 0.106849 -0.524867 NaN NaN NaN NaN 1.570 False False False False False -1
2024-12-09 1.640 1.730 1.620 1.67 2446000 0.037267 1.732000 1.965435 NaN 1.762734 NaN NaN 42.491892 -0.094479 -0.091045 -0.003434 1.7320 1.988250 1.475750 0.295901 0.148161 15.920386 19.078874 20.265530 False False False False False False 0.748753 0.643478 1.708030e+06 0.630137 -0.070622 NaN NaN NaN NaN 1.570 False False False True False -1
2024-12-06 1.620 1.670 1.575 1.61 1023400 -0.006173 1.757000 1.972000 NaN 1.772495 NaN NaN 38.556315 -0.098802 -0.090186 -0.008616 1.7570 2.074433 1.439567 0.361336 0.150327 16.913025 17.194506 21.500533 False False False False False False 0.738824 0.628986 1.667505e+06 0.145205 -0.496264 NaN NaN NaN NaN 1.570 False False False False False -1
2024-12-05 1.650 1.675 1.590 1.62 967200 -0.006135 1.791000 1.980227 NaN 1.789600 NaN NaN 38.969042 -0.096774 -0.088032 -0.008742 1.7910 2.176533 1.405467 0.430523 0.154583 17.358019 18.000927 21.768381 False False False False False False 0.784589 0.692754 1.698730e+06 0.126027 -0.513079 NaN NaN NaN NaN 1.570 False False False True False -1
2024-12-04 1.700 1.725 1.620 1.63 1280100 -0.057803 1.818000 1.988605 NaN 1.807453 NaN NaN 39.360280 -0.093795 -0.085847 -0.007949 1.8180 2.226784 1.409216 0.449707 0.159936 17.964538 18.730786 21.219972 False False False False False False 0.801208 0.724638 1.766930e+06 0.293151 -0.419459 NaN NaN NaN NaN 1.570 False False False False True -1
2024-12-03 1.730 1.770 1.685 1.73 1004500 -0.005747 1.851500 1.997143 NaN 1.826132 NaN NaN 43.406937 -0.089648 -0.083860 -0.005788 1.8515 2.300956 1.402044 0.485505 0.163777 18.867146 19.690148 19.280284 False False False False False False 0.786629 0.701449 1.767930e+06 0.136986 -0.501918 NaN NaN NaN NaN 1.570 False False False False False -1
2024-12-02 1.760 1.800 1.710 1.74 1142900 -0.027933 1.881000 2.003659 NaN 1.836251 NaN NaN 43.825324 -0.093232 -0.082412 -0.010819 1.8810 2.370363 1.391637 0.520322 0.169837 20.237562 20.441388 18.893733 False False False False False False 0.786154 0.698551 1.778750e+06 0.230137 -0.460509 NaN NaN NaN NaN 1.570 False False False False True -1
2024-11-29 1.720 1.850 1.720 1.79 989700 0.059172 1.911500 2.010250 NaN 1.846383 NaN NaN 45.878437 -0.097469 -0.079708 -0.017761 1.9115 2.436639 1.386361 0.549452 0.175978 21.491641 21.238066 19.197051 False False False False False False 0.785005 0.695652 1.778135e+06 0.131507 -0.506347 NaN NaN NaN NaN 1.570 False False False True False 0
2024-11-27 1.680 1.750 1.650 1.69 1357000 0.018072 1.940000 2.015897 NaN 1.852318 NaN NaN 40.721000 -0.106549 -0.075267 -0.031282 1.9400 2.496597 1.383403 0.573811 0.177207 22.756565 18.400824 20.517072 False False False False False False 0.755532 0.652174 1.841980e+06 0.326027 -0.396450 NaN NaN NaN NaN 1.570 False False False True False -1
2024-11-26 1.740 1.750 1.650 1.66 1331700 -0.056818 1.981000 2.024474 NaN 1.869404 NaN NaN 39.104457 -0.106408 -0.067447 -0.038961 1.9810 2.577285 1.384715 0.602004 0.183146 24.088783 19.165655 21.369866 False False False False False False 0.756942 0.655072 1.962590e+06 0.315068 -0.404020 NaN NaN NaN NaN 1.570 False False False False True -1
2024-11-25 1.720 1.835 1.710 1.76 2033200 0.017341 2.021000 2.034324 NaN 1.891446 NaN NaN 42.709440 -0.101625 -0.057707 -0.043919 2.0210 2.632912 1.409088 0.605553 0.188773 25.523480 20.015425 19.898919 False False False False False False 0.800934 0.721739 2.056450e+06 0.550685 -0.194132 NaN NaN NaN NaN 1.570 False False False False False -1
2024-11-22 1.700 1.775 1.655 1.73 1613400 0.042169 2.048000 2.041944 NaN 1.905283 NaN NaN 41.199377 -0.104224 -0.046727 -0.057498 2.0480 2.659117 1.436883 0.596794 0.193678 27.464372 18.641893 20.875592 False False False False False False 0.828479 0.762319 2.191625e+06 0.419178 -0.319736 NaN NaN NaN NaN 1.570 False False False True False -1
2024-11-21 1.650 1.745 1.640 1.66 1089200 0.000000 2.070500 2.050857 NaN 1.923734 NaN NaN 37.637941 -0.102971 -0.032353 -0.070619 2.0705 2.666066 1.474934 0.575287 0.199346 29.142213 18.350980 21.830748 False False False False False False 0.806419 0.733333 2.237135e+06 0.189041 -0.476576 NaN NaN NaN NaN 1.570 False False False False False -1
2024-11-20 1.720 1.750 1.600 1.66 1806400 -0.023529 2.097500 2.062353 NaN 1.951495 NaN NaN 37.637941 -0.092747 -0.014698 -0.078049 2.0975 2.664452 1.530548 0.540598 0.206603 30.717762 19.059532 22.673658 False False False False False False 0.828071 0.759420 2.329810e+06 0.460274 -0.261990 NaN NaN NaN NaN 1.570 False False False True False -1
2024-11-19 1.670 1.820 1.625 1.70 2116200 0.049383 2.120000 2.074545 NaN 1.982179 NaN NaN 38.795705 -0.078348 NaN NaN 2.1200 2.650245 1.589755 0.500231 0.210957 32.414507 20.088438 22.997938 False False False False False False 0.838051 0.773913 2.351995e+06 0.578082 -0.169298 NaN NaN NaN NaN 1.570 False False False True False 0
2024-11-18 1.610 1.700 1.585 1.62 1827300 0.025316 2.146000 2.086250 NaN 2.011882 NaN NaN 35.087468 -0.062903 NaN NaN 2.1460 2.641152 1.650848 0.461465 0.211800 34.388491 17.229803 24.645148 False False False False False False 0.945435 0.855072 2.517115e+06 0.471233 -0.255737 NaN NaN NaN NaN 1.570 False False False True False 0
2024-11-15 1.710 1.750 1.570 1.58 2468100 -0.112360 2.163500 2.101290 NaN 2.053132 NaN NaN 33.208625 -0.034128 NaN NaN 2.1635 2.604874 1.722126 0.408018 0.218862 35.671582 17.945934 25.669487 False False False False False False 0.948369 0.863768 2.562720e+06 0.635616 -0.064010 NaN NaN NaN NaN 1.570 False False False False True 0
2024-11-14 1.950 1.950 1.730 1.78 3360500 -0.105528 2.180000 2.118667 NaN 2.102936 NaN NaN 38.364154 0.007167 NaN NaN 2.1800 2.552129 1.807871 0.341403 0.219543 37.053373 19.245809 22.010107 False False False False False False 0.880895 0.802899 2.503965e+06 0.789041 0.202996 NaN NaN NaN NaN 1.730 False False False False True 0
2024-11-13 2.000 2.060 1.900 1.99 2036000 0.015306 2.191000 2.130345 NaN 2.136929 NaN NaN 45.206928 0.039407 NaN NaN 2.1910 2.526374 1.855626 0.306138 0.216431 39.388219 20.994050 18.070077 False False False False False False 0.809056 0.742029 2.458085e+06 0.553425 -0.193294 NaN NaN NaN NaN 1.820 False False False True False 0
2024-11-12 1.990 2.020 1.910 1.96 2679700 -0.048544 2.195000 2.135357 NaN 2.152395 NaN NaN 43.879081 0.058603 NaN NaN 2.1950 2.522506 1.867494 0.298411 0.220772 41.842308 20.774730 19.059396 False False False False False False 0.831248 0.768116 2.479325e+06 0.682192 -0.000699 NaN NaN NaN NaN 1.820 False False False False True 0
2024-11-11 2.150 2.150 2.010 2.06 1588100 -0.050691 2.195000 2.141852 NaN 2.172647 NaN NaN 47.437334 0.085305 NaN NaN 2.1950 2.522506 1.867494 0.298411 0.226216 0.000000 21.814426 16.676831 False False False False True False 0.938982 0.846377 2.509445e+06 0.413699 -0.327305 NaN NaN NaN NaN 1.820 False False False False False -1
2024-11-08 2.290 2.290 2.100 2.17 1635500 -0.052402 2.205000 2.145000 NaN 2.184505 NaN NaN 51.721425 0.107964 NaN NaN 2.2050 2.527583 1.882417 0.292593 0.231310 0.000000 22.952155 14.612901 True False False False False False 0.950329 0.866667 2.731890e+06 0.427397 -0.313123 NaN NaN NaN NaN 1.820 False False False False False 0
2024-11-07 2.160 2.330 2.120 2.29 1647900 0.060185 2.217500 2.144000 NaN 2.186032 NaN NaN 56.929521 NaN NaN NaN 2.2175 2.552813 1.882187 0.302425 0.234487 0.000000 24.352680 14.862262 True False True False False False 1.073988 0.924638 2.909905e+06 0.432877 -0.309413 NaN NaN NaN NaN 1.820 False False False False False 1
2024-11-06 2.320 2.320 2.070 2.16 2331200 -0.060870 2.208000 NaN NaN 2.175088 NaN NaN 52.074980 NaN NaN NaN 2.2080 2.545319 1.870681 0.305542 0.236371 0.000000 25.661520 15.855195 False False False False False False 1.106791 0.953623 3.088325e+06 0.616438 -0.104970 NaN NaN NaN NaN 1.820 False False False False False 0
2024-11-05 2.270 2.350 2.260 2.30 1300100 -0.008621 2.195500 NaN NaN 2.176676 NaN NaN 58.690024 NaN NaN NaN 2.1955 2.556691 1.834309 0.329029 0.235322 0.000000 27.707840 11.059081 False False False False False False 1.123375 0.959420 3.161225e+06 0.306849 -0.413475 NaN NaN NaN NaN 1.730 False False False False True 0
2024-11-04 2.370 2.370 2.241 2.32 1220900 -0.012766 2.167000 NaN NaN 2.163695 NaN NaN 59.695949 NaN NaN NaN 2.1670 2.577322 1.756678 0.378700 0.246501 0.000000 28.466672 11.361955 False False False False False False 1.169703 0.965217 3.172875e+06 0.260274 -0.437172 NaN NaN NaN NaN 1.680 False False False False False 0
2024-11-01 2.400 2.470 2.320 2.35 1130600 -0.004237 2.145000 NaN NaN 2.147241 NaN NaN 61.155929 NaN NaN NaN 2.1450 2.567161 1.722839 0.393623 0.255540 0.000000 29.543553 9.475078 False False False False False False 1.260822 0.991304 3.305170e+06 0.219178 -0.464189 NaN NaN NaN NaN 1.680 False False False True False 0
2024-10-31 2.510 2.510 2.240 2.36 2266600 -0.059761 2.109000 NaN NaN 2.125898 NaN NaN 61.622410 NaN NaN NaN 2.1090 2.575558 1.642442 0.442444 0.263658 0.000000 30.801676 9.878577 False False False False False False NaN NaN 3.302020e+06 0.597260 -0.124298 NaN NaN NaN NaN 1.600 False False False False False 0
2024-10-30 2.560 2.640 2.380 2.51 3769200 0.020325 2.095789 NaN NaN NaN NaN NaN 68.947666 NaN NaN NaN NaN NaN NaN NaN 0.263170 0.000000 33.162099 6.662039 False False False False False False NaN NaN 3.356516e+06 0.827397 0.325279 NaN NaN NaN NaN 1.600 False False False True False 0
2024-10-29 2.390 2.520 2.310 2.46 3208900 0.069565 2.072778 NaN NaN NaN NaN NaN 67.761481 NaN NaN NaN NaN NaN NaN NaN 0.263414 0.000000 32.206364 7.152128 False False False False False False NaN NaN 3.333589e+06 0.769863 0.157638 NaN NaN NaN NaN 1.600 False False False True False 0
2024-10-28 2.250 2.540 2.250 2.30 4736700 0.055046 2.050000 NaN NaN NaN NaN NaN 63.633627 NaN NaN NaN NaN NaN NaN NaN 0.266754 0.000000 34.182115 7.590887 False False False False False False NaN NaN 3.340924e+06 0.890411 0.614755 NaN NaN NaN NaN 1.600 False False False True False 0
2024-10-25 2.250 2.365 2.150 2.18 2523600 -0.009091 2.034375 NaN NaN NaN NaN NaN 60.073313 NaN NaN NaN NaN NaN NaN NaN 0.259581 0.000000 32.698855 8.371209 False False False False False False NaN NaN 3.253688e+06 0.649315 -0.047404 NaN NaN NaN NaN 1.600 False False False True False 0
2024-10-24 2.160 2.260 2.060 2.20 2942700 0.042654 2.024667 NaN NaN NaN NaN NaN 60.997510 NaN NaN NaN NaN NaN NaN NaN 0.263010 0.000000 0.000000 0.000000 False False False False False False NaN NaN 3.302360e+06 0.726027 0.077991 NaN NaN NaN NaN 1.600 False False False True False 0
2024-10-23 2.220 2.220 2.050 2.11 2250100 -0.049550 2.012143 NaN NaN NaN NaN NaN 58.317966 NaN NaN NaN NaN NaN NaN NaN 0.267857 0.000000 0.000000 0.000000 False False False False False False NaN NaN 3.328050e+06 0.591781 -0.129235 NaN NaN NaN NaN 1.600 False False False False False 0
2024-10-22 2.000 2.300 1.980 2.22 5418600 0.126904 2.004615 NaN NaN NaN NaN NaN NaN NaN NaN NaN NaN NaN NaN NaN 0.000000 0.000000 0.000000 0.000000 False False False False False False NaN NaN 3.410969e+06 0.928767 0.818779 NaN NaN NaN NaN 1.600 False False False True False 0
2024-10-21 1.920 2.000 1.820 1.97 2739400 0.031414 1.986667 NaN NaN NaN NaN NaN NaN NaN NaN NaN NaN NaN NaN NaN 0.000000 0.000000 0.000000 0.000000 False False False False False False NaN NaN 3.243667e+06 0.690411 0.017163 NaN NaN NaN NaN 1.600 False False False False False 0
2024-10-18 2.000 2.015 1.895 1.91 1293000 -0.045000 1.988182 NaN NaN NaN NaN NaN NaN NaN NaN NaN NaN NaN NaN NaN 0.000000 0.000000 0.000000 0.000000 False False False False False False NaN NaN 3.289509e+06 0.301370 -0.415599 NaN NaN NaN NaN 1.600 False False False False False 0
2024-10-17 2.180 2.180 1.920 2.00 2442900 -0.033816 1.996000 NaN NaN NaN NaN NaN NaN NaN NaN NaN NaN NaN NaN NaN 0.000000 0.000000 0.000000 0.000000 False False False False False False NaN NaN 3.489160e+06 0.627397 -0.071549 NaN NaN NaN NaN 1.600 False False False True False 0
2024-10-16 1.920 2.140 1.900 2.07 2460800 0.056122 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 0.632877 -0.066194 NaN NaN NaN NaN NaN False False False False True 0
2024-10-15 2.150 2.210 1.930 1.96 3282100 -0.132743 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 0.780822 0.179539 NaN NaN NaN NaN NaN False False False False True 0
2024-10-14 2.490 2.500 2.000 2.26 6037000 -0.066116 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 0.947945 1.003804 NaN NaN NaN NaN NaN False False False True False 0
2024-10-11 2.140 2.425 2.110 2.42 5195800 0.152381 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 0.909589 0.752118 NaN NaN NaN NaN NaN False False False True False 0
2024-10-10 2.030 2.265 2.010 2.10 5216300 0.099476 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 0.917808 0.758251 NaN NaN NaN NaN NaN False False False True False 0
2024-10-09 1.830 1.990 1.730 1.91 3789200 0.104046 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 0.830137 0.331263 NaN NaN NaN NaN NaN False False False True False 0
2024-10-08 1.860 1.860 1.680 1.73 1533100 -0.079787 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 0.389041 -0.343761 NaN NaN NaN NaN NaN False False False False True 0
2024-10-07 1.730 1.990 1.710 1.88 3866800 0.153374 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 0.841096 0.354481 NaN NaN NaN NaN NaN False False False True False 0
2024-10-04 1.600 1.720 1.600 1.63 1067600 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 0.172603 -0.483039 NaN NaN NaN NaN NaN False False False False False 0
The information presented is for general informational purposes only and does not constitute financial or investment advice. It has been prepared without regard to individual objectives, financial situation, or needs. You should consider whether it is appropriate for your circumstances and seek independent advice where necessary.