Standard Lithium Ltd. (SLI) · Pricing

Standard Lithium Ltd. (SLI) Pricing Signal

As of 2026-01-24

Quant Pricing Summary

SLI — Consolidated Report

Pricing as of: 2026-01-23

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.

Pricing Context

Headline Snapshot

  • Observations: 251 rows
  • Last close: 5.65
  • Day change: 9.28%
  • Composite view: Hold / No strong view

Technical Trend

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

Volatility Regime

  • State: Volatility in normal range
  • 20-day realised volatility (annualised): 0.62
  • Volatility percentile: 34.78%
  • Downside risk proxy triggered: False

Volume & Liquidity

  • State: Volume near normal levels
  • Latest volume: 4118527.00
  • Volume percentile: 86.03%
  • Volume z-score: 0.47

Price Position vs 52-Week Range

  • State: Trading near 52-week highs
  • Position within 52-week range: 0.86
  • Drawdown from 52-week high: 0.00%

Model Signal (Daily)

The daily signal is constructed from trend and momentum.

Latest daily signal value: 1

Valuation & Ratios

MetricValue
Market Capitalisation1.35bn
Enterprise Value1.20bn
P/E9.26
Forward P/E-73.10
EV / EBITDA-87.10
Price / Book4.62
Profit Margin0.00%
Gross Margin0.00%
Operating Margin0.00%

Analyst Data

  • Consensus rating: Strong_buy
  • Mean recommendation score: 1.40
  • Number of analysts: 2

Target prices

TypeValue
Low5.37
Mean5.50
High5.62

Recommendations history

Period Strong Buy Buy Hold Sell Strong Sell
0m 2 3 0 0 0
-1m 2 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 -0.028 -0.028 -0.028 NaN 1
+1q -0.028 -0.028 -0.028 NaN 1
0y -0.126 -0.126 -0.126 -0.68101 1 81.50%
+1y -0.182 -0.182 -0.182 -0.11200 1 -62.50%

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
2024-08-09 1.200 1.200 1.120 1.12 538800 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 0.052055 -0.589407 NaN NaN NaN NaN NaN False False False False False 0
2024-08-12 1.160 1.180 1.110 1.12 562800 0.000000 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 0.057534 -0.582302 NaN NaN NaN NaN NaN False False False True False 0
2024-08-13 1.150 1.180 1.110 1.18 514600 0.053571 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 0.038356 -0.596571 NaN NaN NaN NaN NaN False False False True False 0
2024-08-14 1.160 1.165 1.110 1.16 437100 -0.016949 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 0.021918 -0.619515 NaN NaN NaN NaN NaN False False False False True 0
2024-08-15 1.140 1.210 1.140 1.17 462000 0.008621 NaN NaN NaN NaN NaN NaN NaN NaN NaN NaN NaN NaN NaN NaN 0.000000 0.000000 0.000000 0.000000 False False False False False False NaN NaN NaN 0.030137 -0.612144 NaN NaN NaN NaN NaN False False False False True 0
2024-08-16 1.160 1.180 1.150 1.17 415900 0.000000 NaN NaN NaN NaN NaN NaN NaN NaN NaN NaN NaN NaN NaN NaN 0.000000 0.000000 0.000000 0.000000 False False False False False False NaN NaN NaN 0.016438 -0.625792 NaN NaN NaN NaN NaN False False False False False 0
2024-08-19 1.180 1.230 1.170 1.23 503200 0.051282 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 0.035616 -0.599946 NaN NaN NaN NaN NaN False False False False False 0
2024-08-20 1.230 1.240 1.180 1.20 391100 -0.024390 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 0.010959 -0.633134 NaN NaN NaN NaN NaN False False False False False 0
2024-08-21 1.210 1.250 1.190 1.23 724100 0.025000 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 0.098630 -0.534549 NaN NaN NaN NaN NaN False False False False False 0
2024-08-22 1.210 1.220 1.160 1.19 632400 -0.032520 1.177000 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 5.182000e+05 0.071233 -0.561697 NaN NaN NaN NaN 1.110 False False False False True 0
2024-08-23 1.190 1.250 1.160 1.25 449400 0.050420 1.183636 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 5.119455e+05 0.027397 -0.615874 NaN NaN NaN NaN 1.110 False True False False False 0
2024-08-26 1.240 1.250 1.220 1.22 253700 -0.024000 1.186667 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 4.904250e+05 0.002740 -0.673811 NaN NaN NaN NaN 1.110 False False False False False 0
2024-08-27 1.220 1.270 1.180 1.27 527800 0.040984 1.193077 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 4.933000e+05 0.046575 -0.592664 NaN NaN NaN NaN 1.110 False True False False False 0
2024-08-28 1.240 1.240 1.170 1.17 376200 -0.078740 1.191429 NaN NaN NaN NaN NaN 49.756216 NaN NaN NaN NaN NaN NaN NaN 0.067857 0.000000 0.000000 0.000000 False False False False False False NaN NaN 4.849357e+05 0.008219 -0.637545 NaN NaN NaN NaN 1.110 False False False False True 0
2024-08-29 1.170 1.405 1.170 1.34 1966000 0.145299 1.201333 NaN NaN NaN NaN NaN 66.479916 NaN NaN NaN NaN NaN NaN NaN 0.079796 0.000000 0.000000 0.000000 False False False False False False NaN NaN 5.836733e+05 0.586301 -0.166883 NaN NaN NaN NaN 1.110 False True False False False 0
2024-08-30 1.330 1.355 1.290 1.29 542700 -0.037313 1.206875 NaN NaN NaN NaN NaN 60.139523 NaN NaN NaN NaN NaN NaN NaN 0.078739 0.000000 26.382982 7.659587 False False False False False False NaN NaN 5.811125e+05 0.054795 -0.588252 NaN NaN NaN NaN 1.110 False False False False False 0
2024-09-03 1.260 1.270 1.160 1.21 1315500 -0.062015 1.207059 NaN NaN NaN NaN NaN 51.651403 NaN NaN NaN NaN NaN NaN NaN 0.082401 0.000000 23.382655 18.160730 False False False False False False NaN NaN 6.243118e+05 0.380822 -0.359464 NaN NaN NaN NaN 1.110 False False False False True 0
2024-09-04 1.200 1.240 1.180 1.19 365200 -0.016529 1.206111 NaN NaN NaN NaN NaN 49.760535 NaN NaN NaN NaN NaN NaN NaN 0.080801 0.000000 22.131670 17.189121 False False False False False False NaN NaN 6.099167e+05 0.005479 -0.640801 NaN NaN NaN NaN 1.110 False False False False False 0
2024-09-05 1.190 1.190 1.160 1.18 502300 -0.008403 1.204737 NaN NaN NaN NaN NaN 48.798599 NaN NaN NaN NaN NaN NaN NaN 0.077172 0.000000 21.511953 18.574553 False False False False False False NaN NaN 6.042526e+05 0.032877 -0.600213 NaN NaN NaN NaN 1.110 False False False False False 0
2024-09-06 1.200 1.200 1.150 1.15 724300 -0.025424 1.202000 NaN NaN 1.197517 NaN NaN 45.930070 NaN NaN NaN 1.2020 1.309629 1.094371 0.179083 0.075231 0.000000 20.482526 17.685691 False False False False False False NaN NaN 6.102550e+05 0.101370 -0.534490 NaN NaN NaN NaN 1.110 False False False True False 0
2024-09-09 1.150 1.170 1.120 1.14 517100 -0.008696 1.203000 NaN NaN 1.192039 NaN NaN 44.980902 NaN NaN NaN 1.2030 1.307900 1.098100 0.174397 0.073429 0.000000 19.478698 19.759473 False False False False False False 0.765208 0.614493 6.091700e+05 0.041096 -0.595831 NaN NaN NaN NaN 1.110 False False False False False 0
2024-09-10 1.150 1.170 1.095 1.11 1252700 -0.026316 1.202500 NaN NaN 1.184226 NaN NaN 42.165688 NaN NaN NaN 1.2025 1.309060 1.095940 0.177231 0.073541 0.000000 18.049730 20.755259 False False False False False False 0.771470 0.623188 6.436650e+05 0.347945 -0.378056 NaN NaN NaN NaN 1.095 False False False False False 0
2024-09-11 1.170 1.280 1.150 1.27 1331400 0.144144 1.207000 NaN NaN 1.192395 NaN NaN 57.458304 NaN NaN NaN 1.2070 1.316927 1.097073 0.182150 0.080431 0.000000 25.135758 17.603000 False False False False False False 0.902247 0.765217 6.845050e+05 0.389041 -0.354757 NaN NaN NaN NaN 1.095 False False False True False 0
2024-09-12 1.270 1.270 1.190 1.19 705500 -0.062992 1.208500 NaN NaN 1.192167 NaN NaN 50.296992 NaN NaN NaN 1.2085 1.316625 1.100375 0.178941 0.080400 0.000000 23.339339 16.344937 False False False False False False 0.930135 0.779710 6.979250e+05 0.093151 -0.540055 NaN NaN NaN NaN 1.095 False False False False False 0
2024-09-13 1.210 1.240 1.170 1.22 524800 0.025210 1.211000 1.198800 NaN 1.194818 NaN NaN 52.678825 NaN NaN NaN 1.2110 1.317752 1.104248 0.176304 0.079657 0.000000 21.866712 17.116391 True False True False False False 0.933182 0.782609 7.010650e+05 0.043836 -0.593552 NaN NaN NaN NaN 1.095 False False False True False 1
2024-09-16 1.230 1.255 1.180 1.20 885700 -0.016393 1.212500 1.198846 NaN 1.195311 NaN NaN 50.926690 0.008530 NaN NaN 1.2125 1.317738 1.107262 0.173588 0.079325 0.000000 21.740030 15.954825 True False False False False False 0.935732 0.785507 7.245550e+05 0.153425 -0.486707 NaN NaN NaN NaN 1.095 False False False False False 0
2024-09-17 1.190 1.240 1.170 1.24 400800 0.033333 1.213000 1.200370 NaN 1.199567 NaN NaN 54.207214 0.011166 NaN NaN 1.2130 1.318660 1.107340 0.174212 0.078659 0.000000 20.351815 15.848242 True False False False False False 0.926057 0.776812 7.194350e+05 0.013699 -0.630262 NaN NaN NaN NaN 1.095 False True False False False 0
2024-09-18 1.240 1.285 1.220 1.23 586000 -0.008065 1.214500 1.201429 NaN 1.202466 NaN NaN 53.248845 0.012307 NaN NaN 1.2145 1.320231 1.108769 0.174114 0.077683 18.191172 23.285646 14.896993 True False False False False False 0.921901 0.773913 7.291800e+05 0.060274 -0.575433 NaN NaN NaN NaN 1.095 False False False False False 0
2024-09-19 1.280 1.280 1.240 1.26 847200 0.024390 1.216000 1.203448 NaN 1.207945 NaN NaN 55.774941 0.015454 NaN NaN 1.2160 1.323406 1.108594 0.176654 0.075706 18.461075 22.182665 14.191360 True False False False False False 0.921718 0.771014 7.353350e+05 0.134247 -0.498105 NaN NaN NaN NaN 1.095 False False False True False 0
2024-09-20 1.380 1.420 1.310 1.37 3425300 0.087302 1.225000 1.209000 NaN 1.223379 NaN NaN 63.551594 0.026518 NaN NaN 1.2250 1.350778 1.099222 0.205351 0.081727 20.283208 31.348578 12.199902 True False False False False False 0.956407 0.811594 8.749800e+05 0.813699 0.265144 NaN NaN NaN NaN 1.095 False False False True False 0
2024-09-23 1.420 1.700 1.410 1.68 5783100 0.226277 1.246500 1.224194 NaN 1.266867 NaN NaN 76.234615 0.059613 NaN NaN 1.2465 1.481555 1.011445 0.377144 0.099460 23.487315 44.061553 9.300888 True False False False False False 1.212145 0.930435 1.141665e+06 0.942466 0.963172 NaN NaN NaN NaN 1.095 False False False True False 0
2024-09-24 1.700 1.780 1.500 1.53 2903500 -0.089286 1.262000 1.233750 NaN 1.291927 NaN NaN 64.533126 0.072898 NaN NaN 1.2620 1.526998 0.997002 0.419965 0.112356 26.721882 41.298172 7.641646 True False False False False False 1.260460 0.973913 1.274155e+06 0.747945 0.110664 NaN NaN NaN NaN 1.095 False False False True False 0
2024-09-25 1.530 1.570 1.250 1.55 1800600 0.013072 1.276000 1.243333 NaN 1.316505 NaN NaN 65.297960 0.084070 NaN NaN 1.2760 1.569285 0.982715 0.459694 0.127188 26.596700 33.863050 20.331123 True False False False False False 1.256720 0.968116 1.337795e+06 0.520548 -0.215850 NaN NaN NaN NaN 1.095 False False False False False 0
2024-09-26 1.540 1.695 1.540 1.69 1303200 0.090323 1.302000 1.256471 NaN 1.352076 NaN NaN 70.150456 0.103034 0.055223 0.047811 1.3020 1.641623 0.962377 0.521695 0.129174 27.137589 37.879299 18.585692 True False False False False False 1.237283 0.956522 1.384145e+06 0.378082 -0.363106 NaN NaN NaN NaN 1.095 False False False False False 0
2024-09-27 1.740 1.765 1.610 1.63 2232600 -0.035503 1.316500 1.267143 NaN 1.378545 NaN NaN 65.897534 0.111931 0.066565 0.045366 1.3165 1.684917 0.948083 0.559691 0.131019 27.963610 38.495568 17.012792 True False False False False False 1.165174 0.892754 1.397475e+06 0.635616 -0.087956 NaN NaN NaN NaN 1.095 False False False True False 0
2024-09-30 1.650 1.685 1.570 1.61 1072700 -0.012270 1.332500 1.276667 NaN 1.400588 NaN NaN 64.493950 0.116031 0.076458 0.039573 1.3325 1.722109 0.942891 0.584779 0.129875 28.327904 36.057381 18.138276 True False False False False False 1.154899 0.889855 1.423975e+06 0.243836 -0.431345 NaN NaN NaN NaN 1.095 False False False True False 0
2024-10-01 1.580 1.675 1.520 1.59 1177800 -0.012422 1.351500 1.285135 NaN 1.418628 NaN NaN 63.047766 0.116325 0.084431 0.031894 1.3515 1.752263 0.950737 0.593064 0.131670 28.173067 33.021581 19.327076 True False False False False False 1.126376 0.886957 1.417090e+06 0.320548 -0.400231 NaN NaN NaN NaN 1.095 False False False False True 0
2024-10-02 1.590 1.690 1.564 1.63 1872900 0.025157 1.373500 1.294211 NaN 1.438758 NaN NaN 64.750221 0.118421 0.091229 0.027191 1.3735 1.784561 0.962439 0.598560 0.131265 28.116238 31.571995 18.000343 True False False False False False 1.120384 0.881159 1.492475e+06 0.553425 -0.194446 NaN NaN NaN NaN 1.095 False False False False False 0
2024-10-03 1.600 1.630 1.560 1.62 781000 -0.006135 1.395500 1.302564 NaN 1.456019 NaN NaN 63.956903 0.117915 0.096566 0.021349 1.3955 1.809866 0.981134 0.593860 0.126889 28.020597 30.326472 17.515659 True False False False False False 1.119733 0.878261 1.506410e+06 0.117808 -0.517703 NaN NaN NaN NaN 1.095 False False True False True 0
2024-10-04 1.600 1.720 1.600 1.63 1067600 0.006173 1.419500 1.310750 NaN 1.472589 NaN NaN 64.426278 0.116973 0.100648 0.016326 1.4195 1.829791 1.009209 0.578079 0.126397 28.467748 33.359220 16.326576 True False False False False False 1.109482 0.875362 1.523575e+06 0.241096 -0.432855 NaN NaN NaN NaN 1.095 False False False False True 0
2024-10-07 1.730 1.990 1.710 1.88 3866800 0.153374 1.456500 1.324634 NaN 1.511390 NaN NaN 73.660975 0.134845 0.107487 0.027358 1.4565 1.891989 1.021011 0.597994 0.143082 30.050534 40.849366 13.389828 True False False False False False 1.195288 0.918841 1.691060e+06 0.849315 0.395850 NaN NaN NaN NaN 1.095 False False False True False 0
2024-10-08 1.860 1.860 1.680 1.73 1533100 -0.079787 1.487500 1.334286 NaN 1.532210 NaN NaN 63.080100 0.135345 0.113059 0.022286 1.4875 1.907922 1.067078 0.565274 0.147148 31.209306 36.880383 13.546279 True False False False False False 1.239389 0.959420 1.705080e+06 0.457534 -0.295044 NaN NaN NaN NaN 1.150 False False False False True 0
2024-10-09 1.830 1.990 1.730 1.91 3789200 0.104046 1.519500 1.347674 NaN 1.568190 NaN NaN 68.860542 0.148553 0.120158 0.028396 1.5195 1.965481 1.073519 0.587010 0.155209 32.741394 38.451306 11.924268 True False False False False False 1.198015 0.927536 1.827970e+06 0.838356 0.372876 NaN NaN NaN NaN 1.170 False False False True False 0
2024-10-10 2.030 2.265 2.010 2.10 5216300 0.099476 1.565000 1.364773 NaN 1.618839 NaN NaN 73.565331 0.172365 0.130599 0.041766 1.5650 2.051107 1.078893 0.621223 0.169480 34.884513 44.291896 10.139122 True False False False False False 1.182346 0.913043 2.053510e+06 0.920548 0.795370 NaN NaN NaN NaN 1.170 False False False True False 0
2024-10-11 2.140 2.425 2.110 2.42 5195800 0.152381 1.625000 1.388222 NaN 1.695140 NaN NaN 79.251269 0.214584 0.147396 0.067188 1.6250 2.211771 1.038229 0.722179 0.180588 37.187957 44.927102 8.835079 True False False False False False 1.253653 0.962319 2.287060e+06 0.912329 0.789301 NaN NaN NaN NaN 1.170 False False False True False 0
2024-10-14 2.490 2.500 2.000 2.26 6037000 -0.066116 1.678000 1.407174 NaN 1.748936 NaN NaN 71.025148 0.232453 0.164408 0.068045 1.6780 2.292479 1.063521 0.732394 0.203403 38.369383 37.035260 11.147610 True False False False False False 1.291940 0.979710 2.544625e+06 0.947945 1.038339 NaN NaN NaN NaN 1.170 False False False True False 0
2024-10-15 2.150 2.210 1.930 1.96 3282100 -0.132743 1.714000 1.418936 NaN 1.769037 NaN NaN 58.718274 0.219872 0.175500 0.044371 1.7140 2.305554 1.122446 0.690261 0.212446 38.894314 32.924536 12.264720 True False False False False False 1.416838 0.988406 2.688690e+06 0.794521 0.222749 NaN NaN NaN NaN 1.220 False False False False True 0
2024-10-16 1.920 2.140 1.900 2.07 2460800 0.056122 1.756000 1.432500 NaN 1.797700 NaN NaN 61.361941 0.216284 0.183657 0.032627 1.7560 2.322900 1.189100 0.645672 0.214414 39.137337 30.291227 12.283536 True False False False False False 1.414234 0.985507 2.782430e+06 0.668493 -0.020397 NaN NaN NaN NaN 1.240 False False False False True 0
2024-10-17 2.180 2.180 1.920 2.00 2442900 -0.033816 1.793000 1.444082 NaN 1.816967 NaN NaN 58.782151 0.205424 0.188011 0.017414 1.7930 2.320830 1.265170 0.588767 0.217670 39.497442 29.018998 11.235180 True False False False False False 1.431476 0.997101 2.862215e+06 0.663014 -0.025697 NaN NaN NaN NaN 1.250 False False False True False 0
2024-10-18 2.000 2.015 1.895 1.91 1293000 -0.045000 1.820000 1.453400 NaN 1.825827 1.559616 NaN 55.548541 0.187396 0.187888 -0.000492 1.8200 2.312585 1.327415 0.541302 0.210694 39.610584 27.838085 11.625770 True False False False False False 1.434759 1.000000 2.755600e+06 0.369863 -0.366125 NaN NaN NaN NaN 1.250 False False False False False 0
2024-10-21 1.920 2.000 1.820 1.97 2739400 0.031414 1.834500 1.470400 NaN 1.839558 1.575709 NaN 57.237424 0.175921 0.185494 -0.009573 1.8345 2.326820 1.342180 0.536735 0.208501 39.061613 26.120968 13.478760 True False False False False False 1.226128 0.942029 2.603415e+06 0.720548 0.062082 NaN NaN NaN NaN 1.250 False False False False False 0
2024-10-22 2.000 2.300 1.980 2.22 5418600 0.126904 1.869000 1.492400 NaN 1.875791 1.600975 NaN 63.465941 0.184870 0.185369 -0.000500 1.8690 2.367795 1.370205 0.533756 0.217180 39.614271 33.154499 12.015479 True False False False False False 1.231628 0.950725 2.729170e+06 0.928767 0.855261 NaN NaN NaN NaN 1.250 False False False True False 0
2024-10-23 2.220 2.220 2.050 2.11 2250100 -0.049550 1.897000 1.511000 NaN 1.898096 1.620937 NaN 59.368482 0.180999 0.184495 -0.003497 1.8970 2.383748 1.410252 0.513177 0.213810 40.127454 31.271105 11.332920 True False False False False False 1.255991 0.965217 2.751645e+06 0.638356 -0.082775 NaN NaN NaN NaN 1.520 False False False False False 0
2024-10-24 2.160 2.260 2.060 2.20 2942700 0.042654 1.922500 1.531800 NaN 1.926849 1.643645 NaN 61.555455 0.183083 0.184213 -0.001130 1.9225 2.416580 1.428420 0.513997 0.212823 40.728176 30.514362 10.572029 True False False False False False 1.232298 0.953623 2.833620e+06 0.750685 0.122269 NaN NaN NaN NaN 1.520 False False False True False 0
2024-10-25 2.250 2.365 2.150 2.18 2523600 -0.009091 1.950000 1.552000 NaN 1.950959 1.664679 NaN 60.772639 0.181034 0.183577 -0.002543 1.9500 2.437073 1.462927 0.499562 0.212979 41.596882 31.835836 9.809558 True False False False False False 1.221673 0.933333 2.848170e+06 0.682192 -0.001805 NaN NaN NaN NaN 1.520 False False False True False 0
2024-10-28 2.250 2.540 2.250 2.30 4736700 0.055046 1.984500 1.574600 NaN 1.984201 1.689594 NaN 63.751301 0.186938 0.184249 0.002689 1.9845 2.468090 1.500910 0.487367 0.223480 42.847033 33.766404 8.680634 True False False False False False 1.223176 0.936232 3.031370e+06 0.893151 0.653384 NaN NaN NaN NaN 1.520 False False False True False 0
2024-10-29 2.390 2.520 2.310 2.46 3208900 0.069565 2.028000 1.599200 NaN 2.029515 1.719806 NaN 67.315027 0.202197 0.187839 0.014358 2.0280 2.518290 1.537710 0.483520 0.223232 44.007887 31.389025 8.069459 True False False False False False 1.227911 0.944928 3.132925e+06 0.786301 0.201078 NaN NaN NaN NaN 1.560 False False False True False 0
2024-10-30 2.560 2.640 2.380 2.51 3769200 0.020325 2.072000 1.625400 NaN 2.075275 1.750794 NaN 68.361812 0.215836 0.193438 0.022398 2.0720 2.569417 1.574583 0.480133 0.225858 45.362985 32.603275 7.405834 True False False False False False 1.228017 0.947826 3.227740e+06 0.835616 0.366955 NaN NaN NaN NaN 1.560 False False False True False 0
2024-10-31 2.510 2.510 2.240 2.36 2266600 -0.059761 2.109000 1.648000 NaN 2.102392 1.774684 NaN 61.951651 0.212097 0.197170 0.014927 2.1090 2.575558 1.642442 0.442444 0.229011 45.381473 29.857257 11.149314 True False False False False False 1.258651 0.971014 3.302020e+06 0.641096 -0.077890 NaN NaN NaN NaN 1.600 False False False False False 0
2024-11-01 2.400 2.470 2.320 2.35 1130600 -0.004237 2.145000 1.671200 NaN 2.125974 1.797245 NaN 61.537378 0.205953 0.198926 0.007026 2.1450 2.567161 1.722839 0.393623 0.223367 45.398641 28.424892 10.614439 True False False False False False 1.260822 0.976812 3.305170e+06 0.287671 -0.414204 2.640 1.095 0.812298 -6.374505 1.680 False False False True False 0
2024-11-04 2.370 2.370 2.241 2.32 1220900 -0.012766 2.167000 1.692600 NaN 2.144452 1.817746 NaN 60.236021 0.196398 0.198421 -0.002023 2.1670 2.577322 1.756678 0.378700 0.216627 44.736849 27.215672 12.768110 True False False False False False 1.169703 0.898551 3.172875e+06 0.331507 -0.387471 2.640 1.095 0.792880 -7.569723 1.680 False False False False False 0
2024-11-05 2.270 2.350 2.260 2.30 1300100 -0.008621 2.195500 1.714200 NaN 2.159266 1.836658 NaN 59.335149 0.185079 0.195753 -0.010673 2.1955 2.556691 1.834309 0.329029 0.207582 44.122328 26.372728 12.372646 True False False False False False 1.123375 0.884058 3.161225e+06 0.375342 -0.364024 2.640 1.095 0.779935 -8.366535 1.730 False False False False True 0
2024-11-06 2.320 2.320 2.070 2.16 2331200 -0.060870 2.208000 1.732000 NaN 2.159336 1.849338 NaN 53.323322 0.162934 0.189189 -0.026255 2.2080 2.545319 1.870681 0.305542 0.210612 42.056256 24.136403 17.768049 True False False False False False 1.106791 0.869565 3.088325e+06 0.654795 -0.058766 2.640 1.095 0.689320 -13.944219 1.820 False False False False False 0
2024-11-07 2.160 2.330 2.120 2.29 1647900 0.060185 2.217500 1.754400 NaN 2.171780 1.866619 NaN 57.617509 0.154097 0.182170 -0.028074 2.2175 2.552813 1.882187 0.302425 0.210568 40.190106 22.756094 16.502190 True False False False False False 1.073988 0.840580 2.909905e+06 0.493151 -0.261057 2.640 1.095 0.773463 -8.764941 1.820 False False False False False 0
2024-11-08 2.290 2.290 2.100 2.17 1635500 -0.052402 2.205000 1.771000 NaN 2.171611 1.878516 NaN 52.789672 0.135845 0.172905 -0.037061 2.2050 2.527583 1.882417 0.292593 0.209099 38.305942 21.278975 16.114289 True False False False False False 0.950329 0.808696 2.731890e+06 0.487671 -0.264728 2.640 1.095 0.695793 -13.545813 1.820 False False False False False 0
2024-11-11 2.150 2.150 2.010 2.06 1588100 -0.050691 2.195000 1.786400 NaN 2.160981 1.885633 NaN 48.756663 0.111221 0.160568 -0.049347 2.1950 2.522506 1.867494 0.298411 0.205592 35.895047 20.095992 18.345588 True False False False False False 0.938982 0.791304 2.509445e+06 0.476712 -0.278761 2.640 1.095 0.624595 -17.928289 1.820 False False False False False 0
2024-11-12 1.990 2.020 1.910 1.96 2679700 -0.048544 2.195000 1.801400 NaN 2.141840 1.888549 NaN 45.363696 0.082685 0.144992 -0.062307 2.1950 2.522506 1.867494 0.298411 0.201621 33.668332 19.027981 20.913638 True False False False False False 0.831248 0.715942 2.479325e+06 0.712329 0.044408 2.640 1.095 0.559871 -21.912349 1.820 False False False False True 0
2024-11-13 2.000 2.060 1.900 1.99 2036000 0.015306 2.191000 1.817400 NaN 2.127379 1.892528 NaN 46.565067 0.061778 0.128349 -0.066571 2.1910 2.526374 1.855626 0.306138 0.198648 31.325363 19.371589 19.710338 True False False False False False 0.809056 0.692754 2.458085e+06 0.602740 -0.146160 2.640 1.095 0.579288 -20.717131 1.820 False False False True False 0
2024-11-14 1.950 1.950 1.730 1.78 3360500 -0.105528 2.180000 1.829400 NaN 2.094296 1.888115 NaN 39.943969 0.027942 0.108268 -0.080325 2.1800 2.552129 1.807871 0.341403 0.203031 30.170598 17.599510 23.888540 False False False False True False 0.880895 0.747826 2.503965e+06 0.800000 0.245959 2.640 1.095 0.443366 -29.083666 1.730 False False False False True -1
2024-11-15 1.710 1.750 1.570 1.58 2468100 -0.112360 2.163500 1.838000 NaN 2.045315 1.876032 NaN 34.860108 -0.014840 0.083646 -0.098486 2.1635 2.604874 1.722126 0.408018 0.203528 29.870949 16.302336 27.743461 False False False False False False 0.948369 0.805797 2.562720e+06 0.671233 -0.018236 2.640 1.095 0.313916 -37.051791 1.570 False False False False True -1
2024-11-18 1.610 1.700 1.585 1.62 1827300 0.025316 2.146000 1.847600 NaN 2.004809 1.865991 NaN 36.598144 -0.044999 0.057917 -0.102916 2.1460 2.641152 1.650848 0.461465 0.197562 29.592704 15.594994 26.539700 False False False False False False 0.945435 0.800000 2.517115e+06 0.534247 -0.207946 2.640 1.095 0.339806 -35.458167 1.570 False False False True False -1
2024-11-19 1.670 1.820 1.625 1.70 2116200 0.049383 2.120000 1.859400 NaN 1.975779 1.859482 NaN 40.043720 -0.061734 0.033987 -0.095721 2.1200 2.650245 1.589755 0.500231 0.197736 28.436061 18.803299 24.622180 False False False False False False 0.838051 0.721739 2.351995e+06 0.621918 -0.122417 2.640 1.095 0.391586 -32.270914 1.570 False False False True False -1
2024-11-20 1.720 1.750 1.600 1.66 1806400 -0.023529 2.097500 1.867200 NaN 1.945705 1.851659 NaN 38.905245 -0.077332 0.011723 -0.089055 2.0975 2.664452 1.530548 0.540598 0.194326 27.497542 17.766507 24.183521 False False False False False False 0.828071 0.707246 2.329810e+06 0.523288 -0.214133 2.640 1.095 0.365696 -33.864543 1.570 False False False True False -1
2024-11-21 1.650 1.745 1.640 1.66 1089200 0.000000 2.070500 1.876600 NaN 1.918495 1.844143 NaN 38.905245 -0.088672 -0.008356 -0.080316 2.0705 2.666066 1.474934 0.575287 0.187946 26.626061 17.057491 23.218420 False False False False False False 0.806419 0.686957 2.237135e+06 0.260274 -0.426461 2.640 1.095 0.365696 -33.864543 1.570 False False False False False -1
2024-11-22 1.700 1.775 1.655 1.73 1613400 0.042169 2.048000 1.886800 NaN 1.900543 1.839667 NaN 42.238251 -0.090961 -0.024877 -0.066084 2.0480 2.659117 1.436883 0.596794 0.183093 25.573176 17.429337 22.131396 False False False False False False 0.828479 0.710145 2.191625e+06 0.479452 -0.271271 2.640 1.095 0.411003 -31.075696 1.570 False False False True False -1
2024-11-25 1.720 1.835 1.710 1.76 2033200 0.017341 2.021000 1.898000 NaN 1.887158 1.836543 NaN 43.656917 -0.089326 -0.037767 -0.051559 2.0210 2.632912 1.409088 0.605553 0.178943 24.116741 18.954777 21.027067 False False False False False False 0.800934 0.675362 2.056450e+06 0.600000 -0.146989 2.640 1.095 0.430421 -29.880478 1.570 False False False False False -1
2024-11-26 1.740 1.750 1.650 1.66 1331700 -0.056818 1.981000 1.906400 NaN 1.865524 1.829619 NaN 40.119703 -0.095003 -0.049214 -0.045789 1.9810 2.577285 1.384715 0.602004 0.174019 23.174786 18.098904 22.540539 False False False False False False 0.756942 0.605797 1.962590e+06 0.391781 -0.354668 2.640 1.095 0.365696 -33.864543 1.570 False False False False True -1
2024-11-27 1.680 1.750 1.650 1.69 1357000 0.018072 1.940000 1.915600 NaN 1.848807 1.824144 NaN 41.647189 -0.095976 -0.058566 -0.037409 1.9400 2.496597 1.383403 0.573811 0.168732 22.300113 17.332693 21.586292 False False False False False False 0.755532 0.602899 1.841980e+06 0.400000 -0.347178 2.640 1.095 0.385113 -32.669320 1.570 False False False True False -1
2024-11-29 1.720 1.850 1.720 1.79 989700 0.059172 1.911500 1.926200 NaN 1.843207 1.822805 NaN 46.542327 -0.087667 -0.064386 -0.023280 1.9115 2.436639 1.386361 0.549452 0.168108 20.757441 20.403465 20.118714 False False False False False False 0.785005 0.649275 1.778135e+06 0.200000 -0.455918 2.640 1.095 0.449838 -28.685260 1.570 False False False True False 0
2024-12-02 1.760 1.800 1.710 1.74 1142900 -0.027933 1.881000 1.933600 NaN 1.833378 1.819558 NaN 44.530833 -0.084146 -0.068338 -0.015808 1.8810 2.370363 1.391637 0.520322 0.162529 19.304895 19.596404 19.762418 False False False False False False 0.786154 0.652174 1.778750e+06 0.298630 -0.410563 2.640 1.095 0.417476 -30.677290 1.570 False False False False True -1
2024-12-03 1.730 1.770 1.685 1.73 1004500 -0.005747 1.851500 1.934600 NaN 1.823532 1.816046 NaN 44.120136 -0.081227 -0.070916 -0.010311 1.8515 2.300956 1.402044 0.485505 0.156991 18.163697 18.838506 20.135613 False False False False False False 0.786629 0.655072 1.767930e+06 0.205479 -0.451536 2.640 1.095 0.411003 -31.075696 1.570 False False False False False -1
2024-12-04 1.700 1.725 1.620 1.63 1280100 -0.057803 1.818000 1.936600 NaN 1.805100 1.808750 NaN 40.133943 -0.085991 -0.073931 -0.012060 1.8180 2.226784 1.409216 0.449707 0.153635 17.625680 17.875033 22.127932 False False False False False False 0.801208 0.678261 1.766930e+06 0.361644 -0.369945 2.640 1.095 0.346278 -35.059761 1.570 False False False False True -1
2024-12-05 1.650 1.675 1.590 1.62 967200 -0.006135 1.791000 1.938000 NaN 1.787472 1.801348 NaN 39.747209 -0.089542 -0.077053 -0.012489 1.7910 2.176533 1.405467 0.430523 0.148732 17.357119 17.145325 22.665412 False False False False False False 0.784589 0.646377 1.698730e+06 0.197260 -0.462579 2.640 1.095 0.339806 -35.458167 1.570 False False False True False -1
2024-12-06 1.620 1.670 1.575 1.61 1023400 -0.006173 1.757000 1.936400 NaN 1.770570 1.793844 NaN 39.338976 -0.092101 -0.080063 -0.012038 1.7570 2.074433 1.439567 0.361336 0.144894 17.225345 16.342343 22.343385 False False False False False False 0.738824 0.579710 1.667505e+06 0.213699 -0.445941 2.640 1.095 0.333333 -35.856573 1.570 False False False False False -1
2024-12-09 1.640 1.730 1.620 1.67 2446000 0.037267 1.732000 1.937200 NaN 1.760992 1.788988 NaN 43.114189 -0.088270 -0.081704 -0.006566 1.7320 1.988250 1.475750 0.295901 0.143116 16.475275 18.358222 21.005160 False False False False False False 0.748753 0.594203 1.708030e+06 0.665753 -0.024779 2.640 1.095 0.372168 -33.466137 1.570 False False False True False -1
2024-12-10 1.680 1.700 1.620 1.65 927800 -0.011976 1.711500 1.938000 NaN 1.750421 1.783537 NaN 42.172039 -0.085858 -0.082535 -0.003323 1.7115 1.920811 1.502189 0.244593 0.138608 15.778782 17.601355 20.139166 False False False False False False 0.735316 0.573913 1.675015e+06 0.178082 -0.474243 2.640 1.095 0.359223 -34.262949 1.570 False False False False False -1
2024-12-11 1.650 1.670 1.610 1.63 1877800 -0.012121 1.695000 1.938800 NaN 1.738952 1.777516 NaN 41.202408 -0.084585 -0.082945 -0.001640 1.6950 1.873045 1.516955 0.210083 0.132993 15.228593 17.034131 20.027261 False False False False False False 0.721889 0.544928 1.634920e+06 0.556164 -0.192995 2.640 1.095 0.346278 -35.059761 1.570 False False False False False -1
2024-12-12 1.630 1.650 1.560 1.56 1125100 -0.042945 1.673500 1.937400 NaN 1.721909 1.768986 NaN 37.916440 -0.088208 -0.083998 -0.004211 1.6735 1.800350 1.546650 0.151599 0.129922 15.192993 16.191252 21.785267 False False False False False False 0.726205 0.553623 1.589375e+06 0.276712 -0.415832 2.640 1.095 0.300971 -37.848608 1.560 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 1.698870 1.757653 NaN 34.527374 -0.096423 -0.086483 -0.009940 1.6585 1.801367 1.515633 0.172285 0.128856 15.945673 15.159067 25.662728 False False False False False False 0.658333 0.411594 1.525050e+06 0.608219 -0.134910 2.640 1.095 0.249191 -41.035856 1.465 False False False False False -1
2024-12-16 1.480 1.500 1.420 1.45 961700 -0.020270 1.652000 1.931000 NaN 1.675168 1.745588 NaN 33.324468 -0.104154 -0.090017 -0.014137 1.6520 1.818445 1.485555 0.201507 0.125366 16.972149 14.468087 27.056958 False False False False False False 0.541700 0.162319 1.449730e+06 0.194521 -0.464207 2.640 1.095 0.229773 -42.231074 1.420 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 1.650867 1.732820 NaN 32.119372 -0.111417 -0.094297 -0.017120 1.6420 1.836587 1.447413 0.237012 0.123197 18.361483 13.671164 29.335348 False False False False False False 0.533979 0.147826 1.415210e+06 0.293151 -0.412339 2.640 1.095 0.210356 -43.426296 1.355 False False False False True -1
2024-12-18 1.420 1.490 1.338 1.36 1468500 -0.042253 1.625000 1.914400 NaN 1.623165 1.718200 NaN 29.798428 -0.120624 -0.099562 -0.021061 1.6250 1.852903 1.397097 0.280497 0.125255 19.116726 14.767231 26.792486 False False False False False False 0.507695 0.101449 1.382825e+06 0.441096 -0.314169 2.640 1.095 0.171521 -45.816732 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 1.600959 1.705329 NaN 32.427616 -0.124069 -0.104464 -0.019606 1.6115 1.860520 1.362480 0.309054 0.121308 19.818023 14.158550 25.688145 False False False False False False 0.517453 0.118841 1.350415e+06 0.312329 -0.406033 2.640 1.095 0.190938 -44.621514 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 1.587534 1.695708 NaN 38.239876 -0.119771 -0.107525 -0.012246 1.6015 1.857881 1.345119 0.320176 0.121929 19.429133 17.766933 23.731776 False False False False False False 0.555565 0.202899 1.369860e+06 0.449315 -0.311326 2.640 1.095 0.236246 -41.832668 1.338 False False False False False -1
2024-12-23 1.460 1.540 1.440 1.50 1409800 0.027397 1.590000 1.872800 NaN 1.579198 1.688034 NaN 41.344646 -0.111848 -0.108390 -0.003458 1.5900 1.842903 1.337097 0.318117 0.120362 18.711672 18.492913 22.323398 False False False False False False 0.541677 0.159420 1.359680e+06 0.427397 -0.331547 2.640 1.095 0.262136 -40.239044 1.338 False False False False False -1
2024-12-24 1.530 1.580 1.500 1.54 1000600 0.026667 1.579000 1.858400 NaN 1.575464 1.682228 NaN 44.357069 -0.101174 -0.106947 0.005772 1.5790 1.820238 1.337762 0.305559 0.117479 17.584941 20.025474 21.237550 False False False False False False 0.547780 0.176812 1.308050e+06 0.202740 -0.452691 2.640 1.095 0.288026 -38.645420 1.338 False False False True False 0
2024-12-26 1.540 1.619 1.500 1.53 841200 -0.006494 1.572500 1.849800 NaN 1.571135 1.676259 NaN 43.752102 -0.092457 -0.104049 0.011592 1.5725 1.811655 1.333345 0.304171 0.117588 16.547578 20.946964 19.702341 False False False False False False 0.515756 0.113043 1.283525e+06 0.131507 -0.499881 2.640 1.095 0.281553 -39.043826 1.338 False False False False False 0
2024-12-27 1.520 1.550 1.450 1.49 1037900 -0.026144 1.562500 1.838200 NaN 1.563407 1.668954 NaN 41.324268 -0.087764 -0.100792 0.013028 1.5625 1.797861 1.327139 0.301263 0.116332 15.695151 19.660785 21.562669 False False False False False False 0.515096 0.110145 1.267570e+06 0.232877 -0.441648 2.640 1.095 0.255663 -40.637450 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 1.552607 1.660368 NaN 38.994018 -0.086278 -0.097889 0.011611 1.5455 1.760951 1.330049 0.278810 0.113022 15.011176 18.790998 21.240738 False False False False False False 0.461690 0.028986 1.271740e+06 0.246575 -0.431227 2.640 1.095 0.229773 -42.231074 1.338 False False False False True 0
2024-12-31 1.460 1.510 1.415 1.46 910400 0.006897 1.531500 1.818200 1.635800 1.543787 1.652510 NaN 39.906345 -0.083333 -0.094978 0.011645 1.5315 1.730324 1.332676 0.259646 0.111735 14.649460 17.649796 21.548959 False False False False False False 0.460419 0.026087 1.260115e+06 0.167123 -0.479394 2.640 1.095 0.236246 -41.832668 1.338 False False False False False 0
2025-01-02 1.490 1.605 1.480 1.56 1211800 0.068493 1.523000 1.810000 1.635050 1.545331 1.648882 NaN 48.242013 -0.072099 -0.090402 0.018303 1.5230 1.700550 1.345450 0.233158 0.114111 14.015524 21.994481 19.593070 False False False False False False 0.531749 0.142029 1.270480e+06 0.328767 -0.390165 2.640 1.095 0.300971 -37.848608 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 1.634706 1.550538 1.646966 NaN 51.160317 -0.059284 -0.084178 0.024894 1.5215 1.695887 1.347113 0.229231 0.113460 13.586629 21.484906 18.297904 False False False False False False 0.504210 0.098551 1.262630e+06 0.273973 -0.416425 2.640 1.095 0.326861 -36.254979 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 1.635340 1.564772 1.649045 NaN 57.597149 -0.040592 -0.075461 0.034869 1.5255 1.711991 1.339009 0.244499 0.115356 14.303957 27.052897 16.711674 False True False True False False 0.548401 0.182609 1.318575e+06 0.613699 -0.131328 2.640 1.095 0.391586 -32.270914 1.338 False False False True False 1
2025-01-07 1.730 1.760 1.665 1.69 1269200 -0.005882 1.529500 1.779200 1.635865 1.576699 1.650651 NaN 56.791096 -0.026282 -0.065625 0.039343 1.5295 1.726221 1.332779 0.257235 0.113902 15.131367 26.695426 15.716065 False True False False False False 0.548340 0.179710 1.330865e+06 0.353425 -0.373171 2.640 1.095 0.385113 -32.669320 1.338 False False False True False 0
2025-01-08 1.640 1.730 1.570 1.70 1879400 0.005917 1.531000 1.769600 1.636476 1.588442 1.652587 NaN 57.432637 -0.013973 -0.055295 0.041322 1.5310 1.732385 1.329615 0.263077 0.117195 14.718145 24.092122 19.973625 False True False False False False 0.534214 0.150725 1.302535e+06 0.558904 -0.192521 2.640 1.095 0.391586 -32.270914 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 1.636509 1.593352 1.652093 NaN 52.405036 -0.008956 -0.046027 0.037071 1.5305 1.730747 1.330253 0.261676 0.117395 14.334438 22.333055 18.515267 False True False False False False 0.547525 0.173913 1.323675e+06 0.397260 -0.349073 2.640 1.095 0.352751 -34.661355 1.338 False False False False False 0
2025-01-13 1.600 1.600 1.510 1.53 1174000 -0.067073 1.525500 1.737800 1.635514 1.587318 1.647305 NaN 44.682420 -0.013699 -0.039561 0.025863 1.5255 1.720485 1.330515 0.255634 0.118295 13.431445 20.579986 21.288625 False False False False False True 0.594231 0.292754 1.288485e+06 0.317808 -0.401356 2.640 1.095 0.281553 -39.043826 1.338 False False False False True -1
2025-01-14 1.570 1.570 1.460 1.49 1112500 -0.026144 1.522000 1.717400 1.634167 1.578050 1.641136 NaN 42.244534 -0.020449 -0.035739 0.015290 1.5220 1.716895 1.327105 0.256104 0.117703 13.098952 19.206178 22.901807 False False False False False False 0.582537 0.255072 1.287855e+06 0.265753 -0.419563 2.640 1.095 0.255663 -40.637450 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 1.633578 1.577283 1.638347 NaN 48.317935 -0.019123 -0.032416 0.013293 1.5265 1.721464 1.331536 0.255439 0.119296 12.198324 21.188741 20.982040 False False False False False False 0.582996 0.257971 1.262305e+06 0.463014 -0.286192 2.640 1.095 0.307443 -37.450197 1.338 False False False True False 0
2025-01-16 1.670 1.740 1.600 1.68 3728100 0.070064 1.538000 1.688200 1.634000 1.587066 1.639980 NaN 55.281239 -0.009092 -0.027751 0.018659 1.5380 1.740544 1.335456 0.263386 0.122917 12.385410 25.487778 18.909236 False True False True False False 0.619002 0.342029 1.400625e+06 0.832877 0.354788 2.640 1.095 0.378641 -33.067731 1.338 False False False True False 1
2025-01-17 1.700 1.750 1.640 1.68 1374200 0.000000 1.551000 1.675400 1.634414 1.595917 1.641549 NaN 55.281239 -0.001128 -0.022427 0.021298 1.5510 1.754951 1.347049 0.262993 0.121995 12.643707 24.431720 17.691367 True True True False False False 0.610945 0.324638 1.412490e+06 0.413699 -0.342086 2.640 1.095 0.378641 -33.067731 1.338 False False False True False 1
2025-01-21 1.680 1.689 1.590 1.62 1394100 -0.035714 1.564000 1.661800 1.634286 1.598210 1.640704 NaN 50.939551 0.000337 -0.017874 0.018211 1.5640 1.749946 1.378054 0.237783 0.120352 12.306578 22.996198 19.619381 False False False False True True 0.604393 0.304348 1.408770e+06 0.421918 -0.336195 2.640 1.095 0.339806 -35.458167 1.370 False False False False False -1
2025-01-22 1.620 1.665 1.600 1.63 1245300 0.006173 1.576000 1.651200 1.634248 1.601238 1.640285 NaN 51.621523 0.002279 -0.013843 0.016122 1.5760 1.745753 1.406247 0.215422 0.116398 11.993530 22.078931 18.836807 False False False False False False 0.602732 0.301449 1.413125e+06 0.345205 -0.380247 2.640 1.095 0.346278 -35.059761 1.380 False False False False False 0
2025-01-23 1.600 1.635 1.580 1.61 757600 -0.012270 1.583500 1.637600 1.634035 1.602072 1.639097 NaN 50.120911 0.002179 -0.010639 0.012818 1.5835 1.745151 1.421849 0.204169 0.112013 11.461611 21.304564 19.451519 False False False False False False 0.586945 0.269565 1.377100e+06 0.112329 -0.524631 2.640 1.095 0.333333 -35.856573 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 1.633913 1.603780 1.638348 NaN 50.889626 0.002874 -0.007936 0.010810 1.5895 1.747167 1.431833 0.198386 0.110440 11.545961 23.621657 18.319270 False False False False False False 0.581574 0.249275 1.357875e+06 0.216438 -0.445378 2.640 1.095 0.339806 -35.458167 1.415 False False False True False 0
2025-01-27 1.600 1.618 1.500 1.55 1570600 -0.043210 1.590000 1.616400 1.633190 1.598658 1.634883 NaN 45.592679 -0.002198 -0.006789 0.004590 1.5900 1.747099 1.432901 0.197608 0.111123 10.964101 21.799607 23.334115 False False False False False False 0.598060 0.298551 1.386375e+06 0.465753 -0.283942 2.640 1.095 0.294498 -38.247014 1.415 False False False False True 0
2025-01-28 1.540 1.557 1.465 1.51 1114100 -0.025806 1.589000 1.607400 1.632137 1.590214 1.629986 NaN 42.848111 -0.009338 -0.007299 -0.002040 1.5890 1.747858 1.430142 0.199948 0.109757 10.775330 20.494408 24.214800 False False False False False False 0.604814 0.307246 1.400020e+06 0.268493 -0.419089 2.640 1.095 0.268608 -39.840638 1.415 False False False False False -1
2025-01-29 1.530 1.550 1.480 1.51 719400 0.000000 1.590000 1.597800 1.631102 1.582575 1.625281 NaN 42.848111 -0.014826 -0.008804 -0.006022 1.5900 1.746589 1.433411 0.196967 0.106918 10.600043 19.535984 23.082391 False False False False False False 0.597259 0.295652 1.384095e+06 0.095890 -0.535940 2.640 1.095 0.268608 -39.840638 1.415 False False False True False -1
2025-01-30 1.530 1.575 1.510 1.54 906200 0.019868 1.594500 1.593000 1.630336 1.578520 1.621936 NaN 45.691755 -0.016563 -0.010356 -0.006207 1.5945 1.739479 1.449521 0.181849 0.103923 10.123957 20.381506 22.051163 False False False False False False 0.591292 0.281159 1.375750e+06 0.161644 -0.480638 2.640 1.095 0.288026 -38.645420 1.415 False False False True False 0
2025-01-31 1.560 1.570 1.490 1.53 1036400 -0.006494 1.598000 1.592000 1.629500 1.573899 1.618331 NaN 44.889971 -0.018534 -0.011991 -0.006542 1.5980 1.732848 1.463152 0.168771 0.102215 9.913200 19.242078 22.216016 False False False False False False 0.592195 0.289855 1.382050e+06 0.230137 -0.442092 2.640 1.095 0.281553 -39.043826 1.460 False False False True False -1
2025-02-03 1.470 1.510 1.410 1.49 1099400 -0.026144 1.594500 1.589400 1.628347 1.565909 1.613298 NaN 41.735207 -0.023057 -0.014204 -0.008852 1.5945 1.736553 1.452447 0.178179 0.103485 10.558276 17.648294 25.897778 False False False False False False 0.549353 0.185507 1.376430e+06 0.263014 -0.423441 2.640 1.095 0.255663 -40.637450 1.410 False False False False True -1
2025-02-04 1.490 1.590 1.485 1.55 1086800 0.040268 1.592000 1.586400 1.627705 1.564394 1.610816 NaN 47.675386 -0.021551 -0.015674 -0.005878 1.5920 1.735332 1.448668 0.180065 0.103593 10.136465 21.886680 24.022810 False False False False False False 0.560738 0.211594 1.374615e+06 0.257534 -0.427171 2.640 1.095 0.294498 -38.247014 1.410 False False False False False 0
2025-02-05 1.550 1.610 1.510 1.51 922000 -0.025806 1.582500 1.583400 1.626748 1.559213 1.606863 NaN 44.423750 -0.023317 -0.017203 -0.006115 1.5825 1.721046 1.443954 0.175098 0.103337 9.510548 21.756266 22.362294 False False False False False False 0.516271 0.115942 1.316410e+06 0.175342 -0.475960 2.640 1.095 0.268608 -39.840638 1.410 False False False False False -1
2025-02-06 1.530 1.580 1.510 1.53 638000 0.013245 1.574500 1.580800 1.625968 1.556431 1.603848 NaN 46.392488 -0.022840 -0.018330 -0.004510 1.5745 1.705569 1.443431 0.166489 0.100955 8.929340 20.678744 21.254756 False False False False False False 0.520263 0.121739 1.284850e+06 0.073973 -0.560039 2.640 1.095 0.281553 -39.043826 1.410 False False False True False 0
2025-02-07 1.560 1.560 1.470 1.50 1025400 -0.019608 1.564500 1.576200 1.624960 1.551057 1.599776 NaN 43.881437 -0.024598 -0.019584 -0.005015 1.5645 1.685904 1.443096 0.155199 0.100173 8.866979 19.351688 22.742952 False False False False False False 0.521363 0.127536 1.242150e+06 0.219178 -0.445349 2.640 1.095 0.262136 -40.239044 1.410 False False False True False -1
2025-02-10 1.500 1.510 1.450 1.49 871900 -0.006667 1.557000 1.570800 1.623889 1.545242 1.595471 NaN 43.045074 -0.026494 -0.020966 -0.005528 1.5570 1.677349 1.436651 0.154591 0.097303 9.040248 18.499344 23.209405 False False False False False False 0.510178 0.107246 1.218215e+06 0.142466 -0.490792 2.640 1.095 0.255663 -40.637450 1.410 False False False False False -1
2025-02-11 1.470 1.491 1.430 1.44 814900 -0.033557 1.552500 1.566400 1.622441 1.535219 1.589374 NaN 39.038595 -0.031665 -0.023106 -0.008560 1.5525 1.682865 1.422135 0.167942 0.094710 9.432563 17.648278 23.650023 False False False False False False 0.469770 0.046377 1.200260e+06 0.123288 -0.507667 2.640 1.095 0.223301 -42.629480 1.410 False False False False True -1
2025-02-12 1.420 1.495 1.420 1.45 1689100 0.006944 1.550500 1.561600 1.621094 1.527103 1.583908 NaN 40.236683 -0.034559 -0.025396 -0.009162 1.5505 1.685774 1.415226 0.174491 0.093302 9.914601 16.634964 23.057667 False False False False False False 0.462767 0.031884 1.229090e+06 0.498630 -0.248860 2.640 1.095 0.229773 -42.231074 1.410 False False False False True -1
2025-02-13 1.460 1.540 1.445 1.54 653600 0.062069 1.549000 1.556600 1.620465 1.528331 1.582186 NaN 49.799189 -0.029252 -0.026167 -0.003085 1.5490 1.684041 1.413959 0.174359 0.093424 9.652846 18.867255 21.382899 False False False False False False 0.475949 0.060870 1.183620e+06 0.084932 -0.555420 2.640 1.095 0.288026 -38.645420 1.410 False False False False False 0
2025-02-14 1.550 1.550 1.480 1.50 934600 -0.025974 1.540000 1.551800 1.619538 1.525633 1.578963 NaN 46.256660 -0.027952 -0.026524 -0.001428 1.5400 1.662311 1.417689 0.158846 0.091751 9.257649 18.617581 20.217624 False False False False False False 0.407557 0.014493 1.043945e+06 0.186301 -0.472230 2.640 1.095 0.262136 -40.239044 1.410 False False False False False 0
2025-02-18 1.480 1.520 1.440 1.49 796100 -0.006667 1.530500 1.547000 1.618550 1.522239 1.575475 NaN 45.387397 -0.027413 -0.026702 -0.000711 1.5305 1.636231 1.424769 0.138165 0.090911 9.435071 17.447359 22.089617 False False False False False False 0.407112 0.011594 1.015040e+06 0.120548 -0.513233 2.640 1.095 0.255663 -40.637450 1.410 False False False False True 0
2025-02-19 1.450 1.490 1.420 1.48 1156400 -0.006711 1.523500 1.544000 1.617500 1.518216 1.571731 NaN 44.487080 -0.027475 -0.026857 -0.000619 1.5235 1.622953 1.424047 0.130559 0.089418 9.858579 16.471745 22.452071 False False False False False False 0.392225 0.002899 1.003155e+06 0.309589 -0.406566 2.640 1.095 0.249191 -41.035856 1.410 False False False False True -1
2025-02-20 1.470 1.530 1.430 1.45 1126800 -0.020270 1.514500 1.540600 1.616241 1.511720 1.566957 NaN 41.807769 -0.029605 -0.027406 -0.002198 1.5145 1.606037 1.422963 0.120881 0.090173 9.582521 18.335475 20.673585 False False False False False False 0.394074 0.005797 9.972300e+05 0.279452 -0.415329 2.640 1.095 0.229773 -42.231074 1.410 False False False False False -1
2025-02-21 1.460 1.470 1.370 1.40 1116900 -0.034483 1.504000 1.536400 1.614627 1.501080 1.560410 NaN 37.729255 -0.034924 -0.028910 -0.006014 1.5040 1.597467 1.410533 0.124291 0.090875 10.105024 16.894293 23.764665 False False False False False False 0.406169 0.008696 1.015195e+06 0.271233 -0.418260 2.640 1.095 0.197411 -44.223108 1.370 False False False False False -1
2025-02-24 1.410 1.415 1.300 1.34 1578400 -0.042857 1.490000 1.529800 1.612593 1.485739 1.551766 NaN 33.505265 -0.043480 -0.031824 -0.011656 1.4900 1.593150 1.386850 0.138457 0.092599 11.345221 15.395621 27.056197 False False False False False False 0.421786 0.017391 1.042850e+06 0.473973 -0.281633 2.640 1.095 0.158576 -46.613544 1.300 False False False False False -1
2025-02-25 1.340 1.340 1.220 1.26 1965000 -0.059702 1.475500 1.522000 1.610000 1.464240 1.540324 NaN 28.865023 -0.056070 -0.036673 -0.019397 1.4755 1.615711 1.335289 0.190052 0.094556 13.198104 14.000015 30.646863 False False False False False False 0.441970 0.020290 1.062570e+06 0.583562 -0.167179 2.640 1.095 0.106796 -49.800797 1.220 False False False False False -1
2025-02-26 1.270 1.370 1.270 1.33 1633300 0.055556 1.466500 1.516000 1.607956 1.451455 1.532076 NaN 37.076701 -0.059710 -0.041281 -0.018430 1.4665 1.619245 1.313755 0.208312 0.095659 14.410383 15.090195 28.129617 False False False False False False 0.491934 0.081159 1.088530e+06 0.484932 -0.265379 2.640 1.095 0.152104 -47.011950 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 1.605652 1.436078 1.522583 NaN 34.617513 -0.065073 -0.046039 -0.019034 1.4555 1.624908 1.286092 0.232783 0.095255 15.536070 14.071784 26.231196 False False False False False False 0.498390 0.092754 1.089615e+06 0.109589 -0.529516 2.640 1.095 0.126214 -48.605579 1.220 False False False False True -1
2025-02-28 1.280 1.300 1.240 1.30 613400 0.007752 1.443500 1.507000 1.603453 1.423119 1.513854 NaN 35.764579 -0.067736 -0.050378 -0.017357 1.4435 1.621070 1.265930 0.246027 0.092737 16.864176 13.421472 27.329645 False False False False False False 0.491771 0.078261 1.074975e+06 0.065753 -0.567322 2.640 1.095 0.132686 -48.207173 1.220 False False False False False -1
2025-03-03 1.300 1.320 1.185 1.20 1080500 -0.076923 1.427000 1.502000 1.600571 1.401869 1.501546 NaN 30.081196 -0.077027 -0.055708 -0.021319 1.4270 1.629000 1.225000 0.283111 0.095755 18.571121 12.069886 28.680187 False False False False False False 0.546455 0.171014 1.077180e+06 0.249315 -0.429036 2.640 1.095 0.067961 -52.191233 1.185 False False False False False -1
2025-03-04 1.180 1.250 1.150 1.22 1040900 0.016667 1.413500 1.498000 1.597872 1.384548 1.490505 NaN 32.395107 -0.081833 -0.060933 -0.020900 1.4135 1.632249 1.194751 0.309514 0.096059 20.429248 11.172376 29.150122 False False False False False False 0.552025 0.194203 1.074255e+06 0.238356 -0.440760 2.640 1.095 0.080906 -51.394421 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 1.596268 1.383163 1.485780 NaN 46.654389 -0.072700 -0.063286 -0.009414 1.4045 1.614688 1.194312 0.299307 0.100626 20.035460 19.131446 25.839396 False False False False False False 0.699948 0.486957 1.088175e+06 0.405479 -0.344751 2.640 1.095 0.177994 -45.418326 1.150 False False False False False 0
2025-03-06 1.350 1.370 1.265 1.29 947200 -0.058394 1.393500 1.496200 1.594126 1.374290 1.478102 NaN 41.613185 -0.071098 -0.064849 -0.006249 1.3935 1.603479 1.183521 0.301369 0.100938 19.669800 17.709923 23.919453 False False False False False False 0.720802 0.533333 1.089435e+06 0.191781 -0.468500 2.640 1.095 0.126214 -48.605579 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 1.592153 1.368167 1.471510 NaN 43.263727 -0.067437 -0.065366 -0.002071 1.3825 1.585663 1.179338 0.293906 0.099371 19.374437 16.704254 22.848690 False False False False False False 0.721637 0.539130 1.131165e+06 0.443836 -0.312955 2.640 1.095 0.139159 -47.808767 1.150 False False False False False -1
2025-03-10 1.180 1.275 1.180 1.23 1033500 -0.061069 1.369000 1.487800 1.589655 1.355008 1.462039 NaN 38.567222 -0.070182 -0.066330 -0.003853 1.3690 1.575000 1.163000 0.300950 0.101559 19.925728 15.176954 26.456503 False False False False False False 0.744849 0.591304 1.131570e+06 0.224658 -0.442951 2.640 1.095 0.087379 -50.996015 1.150 False False False False True -1
2025-03-11 1.230 1.330 1.220 1.33 908100 0.081301 1.361000 1.483600 1.587877 1.352627 1.456861 NaN 46.399922 -0.063556 -0.065775 0.002219 1.3610 1.559887 1.162113 0.292266 0.102162 19.611917 17.855156 24.421766 False False False False False False 0.807555 0.689855 1.133380e+06 0.164384 -0.480075 2.640 1.095 0.152104 -47.011950 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 1.586054 1.349519 1.451494 NaN 45.771444 -0.058438 -0.064307 0.005870 1.3550 1.551214 1.158786 0.289615 0.100222 18.836297 19.395212 23.116351 False False False False False False 0.800704 0.672464 1.127210e+06 0.090411 -0.544200 2.640 1.095 0.145631 -47.410356 1.150 False False False True False 0
2025-03-13 1.330 1.350 1.295 1.34 423000 0.015152 1.349500 1.476400 1.584392 1.348613 1.447121 NaN 47.308632 -0.052166 -0.061879 0.009713 1.3495 1.540861 1.158139 0.283603 0.096992 18.116079 18.609623 22.180040 False False False False False False 0.802502 0.684058 1.063905e+06 0.019178 -0.623690 2.640 1.095 0.158576 -46.613544 1.150 False False False False False 0
2025-03-14 1.340 1.460 1.340 1.45 1279800 0.082090 1.345000 1.476400 1.583490 1.358269 1.447234 NaN 54.883607 -0.037883 -0.057080 0.019197 1.3450 1.521918 1.168082 0.263075 0.098635 17.565530 24.958311 20.252585 False False False False False False 0.825516 0.701449 1.095215e+06 0.358904 -0.370033 2.640 1.095 0.229773 -42.231074 1.150 False False False False False 0
2025-03-17 1.420 1.420 1.300 1.40 1951900 -0.034483 1.340000 1.475200 1.582267 1.362243 1.445382 NaN 51.275230 -0.030250 -0.051714 0.021464 1.3400 1.504317 1.175683 0.245249 0.102304 16.545280 22.344429 20.924335 False False False False False False 0.829188 0.713043 1.146080e+06 0.572603 -0.171058 2.640 1.095 0.197411 -44.223108 1.150 False False True False True 0
2025-03-18 1.380 1.410 1.320 1.37 1147700 -0.021429 1.334000 1.471400 1.580861 1.362982 1.442426 NaN 49.185726 -0.026318 -0.046635 0.020317 1.3340 1.484120 1.183880 0.225067 0.101425 15.597905 20.928186 19.598101 False False False False False False 0.831779 0.718841 1.163660e+06 0.306849 -0.409142 2.640 1.095 0.177994 -45.418326 1.150 False False False False True 0
2025-03-19 1.370 1.370 1.290 1.30 1434800 -0.051095 1.325000 1.465400 1.579013 1.356984 1.436840 NaN 44.616971 -0.028521 -0.043012 0.014491 1.3250 1.459833 1.190167 0.203522 0.099895 14.641505 19.731029 20.622150 False False False False False False 0.848385 0.730435 1.177580e+06 0.430137 -0.324145 2.640 1.095 0.132686 -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 1.577255 1.352509 1.431866 NaN 45.397266 -0.029125 -0.040235 0.011110 1.3180 1.440082 1.195918 0.185253 0.099117 14.131647 18.465520 21.461441 False False False False False False 0.847587 0.727536 1.191020e+06 0.424658 -0.335751 2.640 1.095 0.139159 -47.808767 1.150 False False False False False 0
2025-03-21 1.310 1.328 1.220 1.30 4568200 -0.007634 1.313000 1.449800 1.575455 1.347508 1.426695 NaN 44.718755 -0.030064 -0.038200 0.008137 1.3130 1.429293 1.196707 0.177141 0.099751 14.134840 17.037483 22.665983 False False False False False False 0.840347 0.724638 1.363585e+06 0.882192 0.603500 2.640 1.095 0.132686 -48.207173 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 1.573742 1.343936 1.422119 NaN 45.594454 -0.029659 -0.036492 0.006833 1.3115 1.427133 1.195867 0.176337 0.097626 13.803601 17.774540 21.505125 False False False False False False 0.827731 0.704348 1.328685e+06 0.150685 -0.488276 2.640 1.095 0.139159 -47.808767 1.150 False True False False False 0
2025-03-25 1.310 1.380 1.310 1.38 536600 0.053435 1.317500 1.436800 1.572500 1.347371 1.420467 NaN 51.398255 -0.023419 -0.033878 0.010458 1.3175 1.434269 1.200731 0.177258 0.095653 13.052065 19.085666 20.380999 False False False False False False 0.817048 0.698551 1.257265e+06 0.049315 -0.590058 2.640 1.095 0.184466 -45.019920 1.150 False False False False False 0
2025-03-26 1.380 1.410 1.330 1.35 642000 -0.021739 1.318500 1.433200 1.571083 1.347621 1.417704 NaN 48.986396 -0.020657 -0.031233 0.010576 1.3185 1.436020 1.200980 0.178264 0.094535 12.310329 20.198746 19.149041 False False False False False False 0.801424 0.681159 1.207700e+06 0.079452 -0.558855 2.640 1.095 0.165049 -46.215138 1.150 False False False False False 0
2025-03-27 1.350 1.360 1.310 1.36 439600 0.007407 1.322000 1.430600 1.569747 1.348800 1.415441 NaN 49.831477 -0.017460 -0.028479 0.011019 1.3220 1.440085 1.203915 0.178646 0.091354 11.531727 19.409084 19.964207 False False False False False False 0.792973 0.660870 1.192625e+06 0.024658 -0.618775 2.640 1.095 0.171521 -45.816732 1.150 False False True False False 0
2025-03-28 1.340 1.350 1.260 1.29 650300 -0.051471 1.321500 1.425000 1.567987 1.343200 1.410522 NaN 44.299339 -0.020340 -0.026851 0.006511 1.3215 1.440037 1.202963 0.179398 0.091971 11.489013 17.901696 22.296903 False False False False False False 0.815471 0.695652 1.194470e+06 0.082192 -0.556397 2.640 1.095 0.126214 -48.605579 1.150 False False False False True 0
2025-03-31 1.280 1.300 1.220 1.27 617500 -0.015504 1.325000 1.416800 1.566125 1.336229 1.405011 NaN 42.836100 -0.023961 -0.026273 0.002312 1.3250 1.432610 1.217390 0.162431 0.091116 11.938137 16.779004 24.034282 False False False False False False 0.767910 0.620290 1.171320e+06 0.068493 -0.566108 2.640 1.095 0.113269 -49.402391 1.150 False False False False False 0
2025-04-01 1.250 1.340 1.230 1.31 836500 0.031496 1.329500 1.409400 1.564534 1.333731 1.401285 NaN 46.632805 -0.023333 -0.025685 0.002352 1.3295 1.426139 1.232861 0.145376 0.092465 11.712305 18.443200 21.991987 False False False False False False 0.772696 0.626087 1.161100e+06 0.128767 -0.501273 2.640 1.095 0.139159 -47.808767 1.180 False True False False True 0
2025-04-02 1.310 1.355 1.300 1.32 869600 0.007634 1.327000 1.403400 1.563025 1.332423 1.398097 NaN 47.570350 -0.021778 -0.024904 0.003126 1.3270 1.421889 1.232111 0.143013 0.089789 11.269999 18.829520 21.029761 False False False False False False 0.642384 0.388406 1.136320e+06 0.139726 -0.491473 2.640 1.095 0.145631 -47.410356 1.180 False False False False False 0
2025-04-03 1.260 1.300 1.250 1.26 640700 -0.045455 1.325500 1.396000 1.561166 1.325525 1.392682 NaN 42.720930 -0.025097 -0.024942 -0.000155 1.3255 1.423577 1.227423 0.147984 0.088375 11.514156 17.764205 23.881160 False False False False False False 0.629254 0.359420 1.120995e+06 0.076712 -0.559239 2.640 1.095 0.106796 -49.800797 1.180 False False False False True -1
2025-04-04 1.250 1.260 1.140 1.19 1620900 -0.055556 1.319500 1.387600 1.558902 1.312618 1.384733 NaN 37.870452 -0.032996 -0.026553 -0.006443 1.3195 1.433951 1.205049 0.173476 0.090634 12.879970 16.084216 30.291741 False False False False False False 0.654159 0.402899 1.128410e+06 0.482192 -0.269050 2.640 1.095 0.061489 -52.589639 1.140 False False False False False -1
2025-04-07 1.130 1.250 1.090 1.18 2273100 -0.008403 1.317000 1.378800 1.556606 1.299988 1.376705 NaN 37.220299 -0.039606 -0.029164 -0.010443 1.3170 1.440952 1.193048 0.188233 0.095589 14.563584 14.161197 30.406307 False False False False False False 0.620744 0.344928 1.190390e+06 0.643836 -0.075966 2.640 1.090 0.058064 -52.988050 1.090 False False False False True -1
2025-04-08 1.260 1.260 1.090 1.11 1841800 -0.059322 1.306000 1.370000 1.553916 1.281894 1.366246 NaN 32.955309 -0.049918 -0.033315 -0.016603 1.3060 1.459023 1.152977 0.234338 0.100904 15.954076 13.164915 26.747195 False False False False False False 0.573800 0.231884 1.237075e+06 0.547945 -0.203653 2.640 1.090 0.012903 -55.776892 1.090 False False False True False -1
2025-04-09 1.120 1.220 1.080 1.19 1538200 0.072072 1.299500 1.363600 1.551737 1.273142 1.359334 NaN 41.242021 -0.051046 -0.036861 -0.014185 1.2995 1.460432 1.138568 0.247682 0.103697 17.333564 11.895355 24.856648 False False False False False False 0.637762 0.382609 1.279410e+06 0.460274 -0.293534 2.640 1.080 0.070513 -52.589639 1.080 False False False False False -1
2025-04-10 1.180 1.220 1.150 1.20 905500 0.008403 1.292500 1.357400 1.549643 1.266176 1.353086 NaN 42.203661 -0.050551 -0.039599 -0.010952 1.2925 1.457893 1.127107 0.255928 0.101290 18.614516 11.308160 23.629640 False False False False False False 0.635583 0.373913 1.303535e+06 0.158904 -0.480845 2.640 1.080 0.076923 -52.191233 1.080 False False False False False -1
2025-04-11 1.190 1.280 1.190 1.26 739800 0.050000 1.283000 1.351800 1.547929 1.265588 1.349435 NaN 47.731108 -0.044800 -0.040639 -0.004161 1.2830 1.432144 1.133856 0.232493 0.100483 18.689242 14.849800 22.117900 False False False False False False 0.588304 0.275362 1.276535e+06 0.106849 -0.529901 2.640 1.080 0.115385 -49.800797 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 1.546706 1.272675 1.349065 NaN 54.042239 -0.033403 -0.039192 0.005789 1.2800 1.421845 1.138155 0.221633 0.101020 17.441150 19.938050 20.428893 False False False False False False 0.625661 0.353623 1.247485e+06 0.410959 -0.343063 2.640 1.080 0.166667 -46.613544 1.080 False False False True False 0
2025-04-15 1.340 1.355 1.300 1.31 591700 -0.022388 1.277000 1.344400 1.545322 1.276230 1.347533 NaN 51.529558 -0.026485 -0.036651 0.010165 1.2770 1.413543 1.140457 0.213850 0.097733 16.282208 19.136600 19.607713 False False False False False False 0.626057 0.356522 1.219685e+06 0.063014 -0.573746 2.640 1.080 0.147436 -47.808767 1.080 False False False False False 0
2025-04-16 1.320 1.380 1.290 1.35 880200 0.030534 1.279500 1.340400 1.544186 1.283255 1.347630 NaN 54.563007 -0.017573 -0.032835 0.015262 1.2795 1.419425 1.139575 0.218718 0.097181 15.381763 19.708218 18.310649 True False True False False False 0.607955 0.313043 1.191955e+06 0.147945 -0.488335 2.640 1.080 0.173077 -46.215138 1.080 False False False False False 1
2025-04-17 1.340 1.345 1.280 1.32 657500 -0.022222 1.280000 1.336600 1.542890 1.286755 1.346546 NaN 51.937660 -0.012783 -0.028825 0.016041 1.2800 1.420428 1.139572 0.219419 0.095239 14.394601 18.673548 18.099341 False False False False True False 0.613594 0.330435 1.155050e+06 0.087671 -0.554266 2.640 1.080 0.153846 -47.410356 1.080 False False True False False -1
2025-04-21 1.380 1.460 1.360 1.40 7483300 0.060606 1.285000 1.334000 1.542069 1.297540 1.348643 NaN 57.772597 -0.002503 -0.023560 0.021057 1.2850 1.434733 1.135267 0.233048 0.098436 14.895832 25.121294 16.260659 True False True False False False 0.645893 0.394203 1.300805e+06 0.969863 1.466517 2.640 1.080 0.205128 -44.223108 1.080 False False False True False 1
2025-04-22 1.650 1.670 1.440 1.46 29951400 0.042857 1.292500 1.333200 1.541600 1.313012 1.353010 NaN 61.543519 0.010366 -0.016775 0.027141 1.2925 1.460414 1.124586 0.259828 0.110691 16.955225 34.295640 13.427561 True False False False False False 0.659376 0.414493 2.754355e+06 0.997260 8.118215 2.640 1.080 0.243590 -41.832668 1.080 False False False True False 0
2025-04-23 1.470 1.520 1.420 1.45 3552400 -0.006849 1.296000 1.332400 1.541080 1.326059 1.356813 NaN 60.572646 0.019532 -0.009514 0.029046 1.2960 1.473696 1.118304 0.274223 0.109927 18.576988 32.067178 13.854631 True False False False False False 0.637701 0.379710 2.905145e+06 0.821918 0.302772 2.640 1.080 0.237179 -42.231074 1.080 False False False False False 0
2025-04-24 1.450 1.610 1.411 1.60 3935100 0.103448 1.308500 1.335600 1.541412 1.352149 1.366350 NaN 68.579610 0.038458 0.000081 0.038377 1.3085 1.529523 1.087477 0.337826 0.116290 20.602712 33.675621 12.161156 True True False True False False 0.717864 0.527536 3.069800e+06 0.854795 0.416070 2.640 1.080 0.333333 -36.254979 1.080 False True False False False 1
2025-04-25 1.560 1.590 1.500 1.56 1955900 -0.025000 1.318500 1.337800 1.541517 1.371944 1.373944 NaN 64.800390 0.049656 0.009996 0.039660 1.3185 1.564612 1.072388 0.373321 0.115126 22.483741 31.586259 11.406632 True True False False False False 0.727764 0.562319 3.145615e+06 0.575342 -0.169873 2.640 1.080 0.307692 -37.848608 1.080 False False False False True 1
2025-04-28 1.540 1.540 1.441 1.49 1500600 -0.044872 1.328500 1.336800 1.541229 1.383187 1.378495 NaN 58.703700 0.052279 0.018452 0.033827 1.3285 1.585192 1.071808 0.386439 0.115403 23.348874 29.259772 14.218281 True False False False False True 0.721308 0.536232 3.188130e+06 0.452055 -0.304665 2.640 1.080 0.262820 -40.637450 1.080 False False False False True -1
2025-04-29 1.470 1.485 1.420 1.44 1029000 -0.033557 1.337000 1.335600 1.540667 1.388598 1.380907 NaN 54.741896 0.049751 0.024712 0.025039 1.3370 1.596623 1.077377 0.388366 0.112160 23.852342 27.955392 14.921820 True False False False False False 0.731432 0.571014 3.208705e+06 0.221918 -0.444283 2.640 1.080 0.230769 -42.629480 1.080 False False False False True 0
2025-04-30 1.420 1.500 1.371 1.48 1256600 0.027778 1.345500 1.335400 1.540331 1.397303 1.384793 NaN 57.228771 0.050393 0.029848 0.020545 1.3455 1.612069 1.078931 0.396238 0.113363 23.642896 25.683137 16.796384 True False False False False False 0.729997 0.568116 3.229710e+06 0.350685 -0.376902 2.640 1.080 0.256410 -41.035856 1.080 False True False False True 0
2025-05-01 1.470 1.515 1.410 1.45 1085900 -0.020270 1.352000 1.334800 1.539835 1.402322 1.387350 NaN 54.796798 0.047929 0.033464 0.014465 1.3520 1.622081 1.081919 0.399529 0.112765 23.580585 24.925095 15.679259 True False False False False False 0.736127 0.576812 3.240525e+06 0.254795 -0.427438 2.640 1.080 0.237179 -42.231074 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 1.539344 1.406863 1.389807 NaN 54.796798 0.045453 0.035862 0.009591 1.3615 1.631335 1.091665 0.396379 0.109354 23.522726 23.866842 15.013559 True False False False False False 0.712702 0.518841 3.264845e+06 0.282192 -0.415240 2.640 1.080 0.237179 -42.231074 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 1.538478 1.404304 1.389423 NaN 49.145188 0.037410 0.036172 0.001238 1.3710 1.629140 1.112861 0.376571 0.106543 22.741523 22.746779 17.661090 True False False False False False 0.704920 0.501449 3.245355e+06 0.336986 -0.384451 2.640 1.080 0.192308 -45.019920 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 1.537838 1.405799 1.390622 NaN 52.180267 0.033874 0.035712 -0.001838 1.3830 1.626401 1.139599 0.351990 0.105004 21.874954 21.431536 17.320154 True False False False False False 0.705558 0.504348 3.177285e+06 0.169863 -0.479010 2.640 1.080 0.217949 -43.426296 1.080 False False False False False 0
2025-05-07 1.420 1.468 1.395 1.42 1144900 0.000000 1.398500 1.339200 1.537204 1.407152 1.391774 NaN 52.180267 0.030717 0.034713 -0.003996 1.3985 1.607428 1.189572 0.298789 0.102718 21.223436 21.247605 16.440926 True False False False False False 0.660228 0.417391 3.142440e+06 0.304110 -0.409971 2.640 1.080 0.217949 -43.426296 1.080 False False False False False 0
2025-05-08 1.430 1.470 1.410 1.44 934000 0.014085 1.411000 1.341400 1.536684 1.410280 1.393665 NaN 53.779866 0.029489 0.033668 -0.004179 1.4110 1.597215 1.224785 0.263947 0.099667 20.643121 20.477279 15.733957 True False False False False False 0.624640 0.350725 3.112230e+06 0.183562 -0.472408 2.640 1.080 0.230769 -42.629480 1.150 False False False False False 0
2025-05-09 1.470 1.679 1.462 1.61 4656100 0.118056 1.431500 1.347800 1.537074 1.429301 1.402149 NaN 64.614813 0.041752 0.035285 0.006467 1.4315 1.610416 1.252584 0.249970 0.109619 22.017193 30.906870 13.283641 True True False True False False 0.727154 0.559420 3.299760e+06 0.890411 0.629523 2.640 1.080 0.339744 -35.856573 1.190 False False False True False 1
2025-05-12 1.690 1.698 1.605 1.63 1974000 0.012422 1.450000 1.354400 1.537566 1.448415 1.411084 NaN 65.635451 0.052480 0.038724 0.013756 1.4500 1.630665 1.269335 0.249194 0.108432 23.418886 30.265030 12.469846 True True False False False False 0.716442 0.524638 3.361470e+06 0.589041 -0.164515 2.640 1.080 0.352564 -35.059761 1.280 False False False True False 1
2025-05-13 1.640 1.660 1.600 1.64 1270700 0.006135 1.465000 1.363200 1.538105 1.466661 1.420061 NaN 66.161011 0.061084 0.043196 0.017888 1.4650 1.656154 1.273846 0.260962 0.104972 24.637174 29.029399 12.300965 True True False False False False 0.693576 0.463768 3.356460e+06 0.356164 -0.372727 2.640 1.080 0.358974 -34.661355 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 1.538377 1.478408 1.426725 NaN 61.127158 0.063141 0.047185 0.015956 1.4790 1.663597 1.294403 0.249624 0.103903 25.103955 27.233324 14.289716 True True False False False False 0.699044 0.484058 3.388675e+06 0.339726 -0.383000 2.640 1.080 0.326923 -36.653385 1.280 False False False False False 1
2025-05-15 1.580 1.630 1.530 1.62 1288300 0.018868 1.492500 1.375600 1.538802 1.491893 1.434305 NaN 62.948695 0.066426 0.051033 0.015393 1.4925 1.676877 1.308123 0.247072 0.103624 25.061683 25.356119 15.372630 True True False False False False 0.696026 0.478261 3.409080e+06 0.367123 -0.367517 2.640 1.080 0.346154 -35.458167 1.280 False False False False False 1
2025-05-16 1.620 1.639 1.570 1.61 867100 -0.006173 1.507000 1.382000 1.539171 1.503141 1.441195 NaN 61.907344 0.067445 0.054315 0.013129 1.5070 1.680101 1.333899 0.229729 0.101151 25.109451 24.756192 14.623600 True True False False False False 0.688817 0.457971 3.419560e+06 0.136986 -0.492213 2.640 1.080 0.339744 -35.856573 1.360 False False False False False 1
2025-05-19 1.600 1.665 1.573 1.66 918000 0.031056 1.520000 1.389000 1.539794 1.518080 1.449775 NaN 65.022988 0.071463 0.057745 0.013718 1.5200 1.697989 1.342011 0.234196 0.100497 25.407432 24.985352 13.667377 True True False False False False 0.669251 0.437681 3.091295e+06 0.172603 -0.477145 2.640 1.080 0.371795 -33.864543 1.370 False True False False False 1
2025-05-20 1.670 1.690 1.630 1.64 1331800 -0.012048 1.529000 1.397200 1.540308 1.529691 1.457235 NaN 62.809995 0.072202 0.060636 0.011565 1.5290 1.712074 1.345926 0.239469 0.097605 25.922407 25.717816 13.067257 True True False False False False 0.661592 0.423188 1.660315e+06 0.394521 -0.354639 2.640 1.080 0.358974 -34.661355 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 1.540663 1.537340 1.463226 NaN 59.536781 0.069564 0.062422 0.007142 1.5370 1.719549 1.354451 0.237539 0.097062 25.856327 24.014475 14.409516 True True False False False False 0.665709 0.428986 1.542635e+06 0.326027 -0.394013 2.640 1.080 0.339744 -35.856573 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 1.541066 1.545212 1.469374 NaN 60.279835 0.067503 0.063438 0.004065 1.5380 1.722130 1.353870 0.239441 0.095843 25.274701 22.582700 15.786202 True True False False False False 0.563727 0.217391 1.392675e+06 0.189041 -0.471845 2.640 1.080 0.346154 -35.458167 1.370 False False False False False 1
2025-05-23 1.610 1.830 1.610 1.75 5676600 0.080247 1.547500 1.417000 1.542121 1.564716 1.480379 NaN 68.403129 0.075489 0.065848 0.009641 1.5475 1.753498 1.341502 0.266233 0.104711 26.342328 31.472327 13.417125 True True False False False False 0.617097 0.339130 1.578710e+06 0.936986 0.931643 2.640 1.080 0.429487 -30.278884 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 1.543417 1.587124 1.492913 NaN 70.870660 0.084874 0.069653 0.015221 1.5630 1.794439 1.331561 0.296147 0.105803 27.533518 30.947983 12.330165 True True False False False False 0.591869 0.286957 1.715150e+06 0.865753 0.503198 2.640 1.080 0.461538 -28.286854 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 1.544800 1.609303 1.505740 1.459918 71.818701 0.092855 0.074294 0.018562 1.5820 1.831608 1.332392 0.315560 0.104674 28.639622 29.047315 11.572909 True True False False False False 0.570067 0.226087 1.836075e+06 0.816438 0.271716 2.640 1.080 0.474359 -27.490037 1.370 False False False False False 1
2025-05-29 1.930 1.935 1.750 1.77 2744300 -0.027473 1.596500 1.440400 1.548050 1.624607 1.516103 1.463003 66.032700 0.094062 0.078247 0.015814 1.5965 1.854281 1.338719 0.322933 0.110412 30.209185 31.069766 10.187845 True True False False False False 0.583184 0.260870 1.910460e+06 0.723288 0.063533 2.640 1.080 0.442308 -29.482072 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 1.550700 1.627025 1.521354 1.464864 54.652579 0.084362 0.079470 0.004892 1.6065 1.856162 1.356838 0.310815 0.113883 29.981357 27.971278 16.071182 True True False False False False 0.634791 0.371014 1.998495e+06 0.742466 0.093819 2.640 1.080 0.365385 -34.262949 1.370 False False False False False 0
2025-06-02 1.690 1.700 1.520 1.52 3268200 -0.078788 1.610000 1.451600 1.552400 1.616833 1.521301 1.465412 45.503465 0.065431 0.076662 -0.011231 1.6100 1.852652 1.367348 0.301431 0.118605 28.359587 24.939112 21.555874 True False False False False True 0.701197 0.489855 2.105550e+06 0.791781 0.218634 2.640 1.080 0.282051 -39.442232 1.370 False False False True False -1
2025-06-03 1.540 1.610 1.490 1.57 2649200 0.032895 1.619500 1.457000 1.554450 1.612372 1.523211 1.466453 49.037197 0.053842 0.072098 -0.018256 1.6195 1.839179 1.399821 0.271293 0.118705 26.545877 23.138311 21.804565 True True False True False False 0.681912 0.443478 2.176455e+06 0.701370 0.035379 2.640 1.080 0.314103 -37.450197 1.370 False False False True False 1
2025-06-04 1.620 1.630 1.550 1.60 2336100 0.019108 1.628500 1.462800 1.556600 1.611194 1.526222 1.467782 51.086601 0.046542 0.066987 -0.020445 1.6285 1.828627 1.428373 0.245781 0.115940 25.055984 23.230065 20.729894 True True False False False False 0.678818 0.440580 2.247675e+06 0.657534 -0.057315 2.640 1.080 0.333333 -36.254979 1.395 False False True True False 0
2025-06-05 1.610 1.700 1.570 1.68 1960500 0.050000 1.641500 1.468800 1.559150 1.617747 1.532253 1.469893 56.150576 0.046674 0.062924 -0.016251 1.6415 1.818166 1.464834 0.215250 0.116945 24.316220 25.661070 19.083884 True True False False False False 0.694293 0.472464 2.288455e+06 0.580822 -0.168512 2.640 1.080 0.384615 -33.067731 1.410 False False False False False 0
2025-06-06 1.700 1.720 1.640 1.71 1576900 0.017857 1.655000 1.476000 1.561550 1.626533 1.539223 1.472282 57.910349 0.048638 0.060067 -0.011429 1.6550 1.807643 1.502357 0.184463 0.114306 23.803316 25.628020 18.129856 True True False False False False 0.694737 0.475362 2.320600e+06 0.471233 -0.282077 2.640 1.080 0.403846 -31.872508 1.462 False False False True False 0
2025-06-09 1.720 1.860 1.690 1.85 3122300 0.081871 1.667000 1.485800 1.564800 1.647816 1.551410 1.476041 64.974598 0.060791 0.060212 0.000579 1.6670 1.839986 1.494014 0.207541 0.118284 24.375660 31.451325 16.268669 True True False False False False 0.631992 0.365217 2.243910e+06 0.772603 0.175440 2.640 1.080 0.493590 -26.294819 1.490 False False False False False 1
2025-06-10 1.840 1.840 1.750 1.80 1994900 -0.027027 1.675500 1.496000 1.567650 1.662309 1.561159 1.479264 61.034616 0.065632 0.061296 0.004336 1.6755 1.856881 1.494119 0.216509 0.116978 24.907122 29.530855 15.275277 True True False False False False 0.642972 0.391304 2.244955e+06 0.597260 -0.158327 2.640 1.080 0.461538 -28.286854 1.490 False False False False False 1
2025-06-11 1.820 1.820 1.720 1.72 1695700 -0.044444 1.679500 1.505000 1.570300 1.667804 1.567388 1.481660 55.260698 0.062294 0.061496 0.000799 1.6795 1.861101 1.497899 0.216256 0.115765 25.003555 27.708763 16.183810 True True False False False False 0.666032 0.431884 2.266205e+06 0.501370 -0.246906 2.640 1.080 0.410256 -31.474102 1.490 False False False True False 1
2025-06-12 1.720 1.790 1.680 1.74 1442200 0.011628 1.687000 1.513600 1.572750 1.674679 1.574157 1.484230 56.371881 0.060565 0.061310 -0.000745 1.6870 1.865561 1.508439 0.211690 0.115353 24.578175 25.821416 17.558338 True True False False False False 0.654988 0.405797 2.276515e+06 0.432877 -0.321955 2.640 1.080 0.423077 -30.677290 1.490 False False False False False 0
2025-06-13 1.730 1.820 1.700 1.75 1020000 0.005747 1.693500 1.522200 1.575400 1.681853 1.581053 1.486875 56.947650 0.059317 0.060911 -0.001594 1.6935 1.871295 1.515705 0.209973 0.115685 24.438086 25.760560 16.257393 True True False False False False 0.653151 0.400000 2.263100e+06 0.210959 -0.446947 2.640 1.080 0.429487 -30.278884 1.490 False False False False False 0
2025-06-16 1.810 1.890 1.770 1.88 2300600 0.074286 1.707000 1.534600 1.578450 1.700724 1.592776 1.490786 63.661568 0.068035 0.062336 0.005699 1.7070 1.897903 1.516097 0.223671 0.117422 24.859233 27.824858 14.872866 True True False False False False 0.694279 0.469565 2.334775e+06 0.649315 -0.067825 2.640 1.080 0.512820 -25.099601 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 1.582100 1.719703 1.604824 1.494858 64.576814 0.075684 0.065006 0.010679 1.7190 1.926065 1.511935 0.240914 0.115820 25.604838 29.278244 14.001491 True True False False False False 0.689586 0.460870 2.375305e+06 0.504110 -0.237166 2.640 1.080 0.525641 -24.302790 1.490 False False False False False 1
2025-06-18 1.930 1.990 1.900 1.94 1758900 0.021053 1.734000 1.564000 1.585100 1.740683 1.617968 1.499287 66.399585 0.084006 0.068806 0.015201 1.7340 1.958713 1.509287 0.259185 0.113976 26.626524 30.760354 13.211768 True True False False False False 0.687138 0.455072 2.396660e+06 0.512329 -0.228195 2.640 1.080 0.551282 -22.709161 1.490 False False False True False 1
2025-06-20 1.960 1.990 1.860 1.92 2081300 -0.010309 1.749500 1.580200 1.588250 1.757761 1.629813 1.503474 64.609407 0.087973 0.072639 0.015334 1.7495 1.980539 1.518461 0.264120 0.115121 26.997183 28.279202 14.627963 True True False False False False 0.683635 0.446377 2.440785e+06 0.610959 -0.132749 2.640 1.080 0.538461 -23.505978 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 1.591100 1.759879 1.635703 1.506225 53.696146 0.078911 0.073893 0.005017 1.7575 1.981006 1.533994 0.254346 0.117612 26.183948 25.703009 18.761291 True True False False False False 0.741214 0.585507 2.500310e+06 0.624658 -0.119397 2.640 1.080 0.448718 -29.083666 1.490 False False False False True 0
2025-06-24 1.850 1.880 1.795 1.86 1521400 0.044944 1.763000 1.605200 1.594450 1.769414 1.644499 1.509745 58.056033 0.077293 0.074573 0.002720 1.7630 1.990868 1.535132 0.258501 0.116354 25.428801 24.125127 17.609554 True True False False False False 0.705760 0.507246 2.292550e+06 0.454795 -0.298507 2.640 1.080 0.500000 -25.896413 1.490 False False False True False 1
2025-06-25 1.870 1.880 1.780 1.80 1130500 -0.032258 1.763000 1.616000 1.597550 1.772327 1.650597 1.512633 53.952869 0.070358 0.073730 -0.003372 1.7630 1.990868 1.535132 0.258501 0.115186 24.535928 22.629090 17.447730 True True False False False False 0.710491 0.513043 2.137605e+06 0.284932 -0.414234 2.640 1.080 0.461538 -28.286854 1.490 False False False False False 0
2025-06-26 1.810 1.940 1.800 1.93 1329000 0.072222 1.768500 1.627800 1.601450 1.787344 1.661554 1.516786 60.471522 0.074494 0.073883 0.000611 1.7685 2.006683 1.530317 0.269361 0.116958 24.272130 24.358601 15.955939 True True False False False False 0.751706 0.600000 2.031680e+06 0.386301 -0.355468 2.640 1.080 0.544872 -23.107572 1.490 False False False False False 1
2025-06-27 1.960 1.960 1.860 1.88 2097700 -0.025907 1.774000 1.639200 1.605150 1.796168 1.670120 1.520400 57.122096 0.072896 0.073686 -0.000789 1.7740 2.017097 1.530903 0.274066 0.115747 24.205828 24.089627 14.971283 True True False False False False 0.750897 0.597101 1.999350e+06 0.616438 -0.127893 2.640 1.080 0.512820 -25.099601 1.490 False False False True False 0
2025-06-30 1.920 1.980 1.870 1.96 1368100 0.042553 1.789500 1.651400 1.609400 1.811771 1.681488 1.524775 60.857781 0.077196 0.074388 0.002808 1.7895 2.038456 1.540544 0.278241 0.115337 24.324449 23.687164 13.951385 True True False False False False 0.713837 0.521739 1.925425e+06 0.408219 -0.343892 2.640 1.080 0.564103 -21.912349 1.490 False False False True False 1
2025-07-01 1.960 2.035 1.920 2.03 1638600 0.035714 1.815000 1.665600 1.613200 1.832555 1.695155 1.529802 63.827449 0.085269 0.076564 0.008705 1.8150 2.052529 1.577471 0.261740 0.115313 24.904834 25.406702 12.957557 True True False False False False 0.641322 0.385507 1.843945e+06 0.490411 -0.263810 2.640 1.080 0.608974 -19.123507 1.490 False False False False False 1
2025-07-02 2.170 2.300 2.120 2.23 4061700 0.098522 1.848000 1.682200 1.618400 1.870407 1.716129 1.536769 70.673496 0.106576 0.082566 0.024010 1.8480 2.120954 1.575046 0.295405 0.126362 26.965751 36.508727 10.979933 True True False False False False 0.701291 0.492754 1.914570e+06 0.857534 0.453550 2.640 1.080 0.737179 -11.155377 1.550 False False False True False 1
2025-07-03 2.230 2.288 2.150 2.21 1317900 -0.008969 1.878500 1.697200 1.623350 1.902749 1.735497 1.543468 69.261808 0.120460 0.090145 0.030315 1.8785 2.169517 1.587483 0.309840 0.127193 28.879459 33.679389 10.129015 True True False False False False 0.707765 0.510145 1.863660e+06 0.383562 -0.358754 2.640 1.080 0.724359 -11.952189 1.570 False False False False False 1
2025-07-07 2.210 2.270 2.140 2.27 1835700 0.027149 1.908000 1.713600 1.628700 1.937725 1.756458 1.550697 71.125212 0.134752 0.099066 0.035685 1.9080 2.230466 1.585534 0.338014 0.127393 30.506922 31.224499 9.951404 True True False False False False 0.698805 0.481159 1.857420e+06 0.539726 -0.205459 2.640 1.080 0.762820 -9.561753 1.640 False True False False False 1
2025-07-08 2.250 2.350 2.181 2.35 1838100 0.035242 1.940000 1.728600 1.634250 1.976990 1.779734 1.558650 73.437397 0.150795 0.109412 0.041382 1.9400 2.302105 1.577895 0.373304 0.130365 32.380651 32.716490 9.029935 True True False False False False 0.701932 0.495652 1.870480e+06 0.542466 -0.204748 2.640 1.080 0.814102 -6.374505 1.680 False False False False False 1
2025-07-09 2.350 2.410 2.301 2.39 1286100 0.017021 1.967000 1.745200 1.640050 2.016324 1.803666 1.566922 74.535386 0.164836 0.120497 0.044339 1.9670 2.375759 1.558241 0.415617 0.128839 34.362112 34.065859 8.484259 True True False False False False 0.661070 0.420290 1.778670e+06 0.364384 -0.368168 2.640 1.080 0.839744 -4.780872 1.680 False False False False False 1
2025-07-10 2.500 2.790 2.430 2.73 7595200 0.142259 2.013500 1.770000 1.647400 2.084293 1.839993 1.578495 81.525703 0.201082 0.136614 0.064468 2.0135 2.532433 1.494567 0.515453 0.148208 37.192660 45.812707 6.848668 True True False False False False 0.778535 0.637681 2.058685e+06 0.972603 1.499645 2.790 1.080 0.964912 0.000000 1.680 False False False True False 1
2025-07-11 2.910 2.925 2.760 2.85 4422200 0.043956 2.070000 1.798200 1.654800 2.157218 1.879601 1.591147 83.271171 0.236760 0.156643 0.080117 2.0700 2.685825 1.454175 0.595000 0.151550 40.039195 47.965000 6.219225 True True False False False False 0.742411 0.588406 2.195010e+06 0.879452 0.560276 2.925 1.080 0.959350 0.000000 1.680 False False False True False 1
2025-07-14 2.900 2.950 2.570 2.78 6005900 -0.024561 2.122000 1.824200 1.660300 2.216530 1.914911 1.602976 78.605659 0.256431 0.176601 0.079831 2.1220 2.790927 1.453073 0.630469 0.167868 40.771693 40.209456 13.298215 True True False False False False 0.761926 0.608696 2.423195e+06 0.945205 1.029132 2.950 1.080 0.909091 -2.456138 1.700 False False False True False 1
2025-07-15 2.560 2.790 2.520 2.76 3215800 -0.007194 2.172500 1.850400 1.666450 2.268289 1.948051 1.614489 77.273512 0.267325 0.194746 0.072580 2.1725 2.873210 1.471790 0.645073 0.175163 41.011065 35.782337 13.872976 True True False False False False 0.767304 0.617391 2.532985e+06 0.789041 0.203121 2.950 1.080 0.898396 -3.157892 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 1.672150 2.308452 1.977147 1.625191 72.633814 0.267230 0.209243 0.057988 2.2130 2.934723 1.491277 0.652258 0.174080 41.233338 33.433181 12.962197 True True False False False False 0.762741 0.611594 2.549205e+06 0.695890 0.028214 2.950 1.080 0.860963 -5.614030 1.770 False False True False True 1
2025-07-17 2.540 2.700 2.440 2.61 2793300 -0.029740 2.248500 1.899800 1.676750 2.337171 2.001965 1.634990 67.635627 0.257728 0.218940 0.038789 2.2485 2.974978 1.522022 0.646189 0.180217 40.078420 29.987883 17.967988 True True False False False False 0.781019 0.640580 2.602440e+06 0.736986 0.078039 2.950 1.080 0.818182 -8.421053 1.770 False False False False True 1
2025-07-18 2.720 2.750 2.640 2.70 1871300 0.034483 2.286500 1.925400 1.682100 2.371726 2.029339 1.645587 70.126210 0.254526 0.226057 0.028469 2.2865 3.023881 1.549119 0.644987 0.177345 39.234051 30.310777 16.954819 True True False False False False 0.783239 0.643478 2.608060e+06 0.550685 -0.194919 2.950 1.080 0.866310 -5.263153 1.770 False False False True False 1
2025-07-21 2.750 2.800 2.600 2.61 1759700 -0.033333 2.321000 1.949200 1.687100 2.394419 2.052110 1.655183 64.759342 0.241938 0.229233 0.012704 2.3210 3.051093 1.590907 0.629119 0.178963 38.674811 29.886841 15.601399 True True False False False False 0.797586 0.669565 2.591980e+06 0.515068 -0.227959 2.950 1.080 0.818182 -8.421053 1.770 False False False True False 1
2025-07-22 2.630 2.670 2.530 2.66 1735000 0.019157 2.365000 1.973600 1.692450 2.419712 2.075949 1.665181 66.302299 0.233306 0.230048 0.003258 2.3650 3.064814 1.665186 0.591809 0.176180 37.573200 28.190456 17.553868 True True False False False False 0.727809 0.565217 2.572410e+06 0.506849 -0.235271 2.950 1.080 0.844920 -6.666661 1.780 False False True False False 1
2025-07-23 2.650 2.740 2.553 2.72 1828500 0.022556 2.408000 1.995800 1.697900 2.448311 2.101206 1.675677 68.106858 0.228671 0.229772 -0.001101 2.4080 3.083680 1.732320 0.561196 0.176953 36.893605 28.888132 16.228826 True True False False False False 0.722747 0.547826 2.587765e+06 0.536986 -0.207590 2.950 1.080 0.877005 -4.561399 1.780 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 2.123512 1.685571 64.983805 0.218445 0.227507 -0.009062 2.4515 3.075015 1.827985 0.508680 0.181456 36.795117 30.882648 14.695626 True True False False False False 0.711571 0.515942 2.654950e+06 0.676712 -0.016430 2.950 1.080 0.850267 -6.315784 1.800 False False False 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 2.143766 1.695067 63.113774 0.205551 0.223116 -0.017565 2.4870 3.067038 1.906962 0.466456 0.178495 36.356463 29.152477 15.473002 True True False False False False 0.694050 0.466667 2.632470e+06 0.145205 -0.488572 2.950 1.080 0.834225 -7.368414 1.860 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 2.161657 1.704072 60.609343 0.189915 0.216476 -0.026561 2.5230 3.033024 2.012976 0.404299 0.174317 35.438011 27.719001 17.170746 True True False False False False 0.686690 0.452174 2.589410e+06 0.342466 -0.382852 2.950 1.080 0.812834 -8.771930 1.870 False False True 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 2.178455 1.712887 59.968677 0.174703 0.208121 -0.033418 2.5545 2.994567 2.114433 0.344543 0.171151 34.899078 28.802642 16.239156 True True False False False False 0.683892 0.449275 2.604710e+06 0.495890 -0.253301 2.950 1.080 0.807487 -9.122807 1.920 False False False False False 0
2025-07-30 2.590 2.617 2.450 2.45 1359300 -0.054054 2.575500 2.093000 1.718800 2.500176 2.189104 1.720221 51.725259 0.149625 0.196422 -0.046797 2.5755 2.948406 2.202594 0.289580 0.170855 33.421757 26.791726 20.122175 True True False False False False 0.719107 0.530435 2.590745e+06 0.402740 -0.346497 2.950 1.080 0.732620 -14.035083 2.120 False False False False False 0
2025-07-31 2.330 2.430 2.320 2.37 1809400 -0.032653 2.582500 2.107200 1.720150 2.487778 2.196198 1.726687 47.690970 0.121891 0.181516 -0.059625 2.5825 2.933833 2.231167 0.272088 0.167937 31.145031 25.310330 24.538864 True True False False False False 0.657167 0.408696 2.478130e+06 0.526027 -0.213245 2.950 1.080 0.689839 -16.842106 2.140 False False False False True 0
2025-08-01 2.270 2.310 2.200 2.29 1467700 -0.033755 2.586500 2.120200 1.719500 2.468942 2.199877 1.732292 43.995608 0.092391 0.163691 -0.071300 2.5865 2.922254 2.250746 0.259621 0.168084 29.530203 23.481841 27.865598 True True False False False False 0.668760 0.434783 2.485620e+06 0.438356 -0.314405 2.950 1.080 0.647059 -19.649121 2.140 False False False False True 0
2025-08-04 2.310 2.520 2.310 2.49 1900900 0.087336 2.597500 2.137800 1.720650 2.470948 2.211254 1.739831 53.662349 0.084180 0.147789 -0.063609 2.5975 2.904216 2.290783 0.236163 0.172506 28.033365 29.940887 25.211831 True True False False False False 0.726494 0.556522 2.488880e+06 0.561644 -0.186156 2.950 1.080 0.754011 -12.631576 2.181 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 2.224538 1.747893 56.109890 0.081574 0.134546 -0.052972 2.6075 2.893638 2.321362 0.219473 0.168756 26.897181 30.536460 23.931277 True True False False False False 0.721779 0.542029 2.448885e+06 0.235616 -0.441559 2.950 1.080 0.786096 -10.526314 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 2.235733 1.755476 54.059841 0.075411 0.122719 -0.047307 2.6135 2.885844 2.341156 0.208413 0.163845 25.894244 29.641169 22.887988 True True False False False False 0.723829 0.550725 2.453750e+06 0.419178 -0.339362 2.950 1.080 0.764706 -11.929822 2.200 False False False False False 0
2025-08-07 2.570 2.690 2.530 2.68 1949900 0.067729 2.611000 2.189200 1.729200 2.500385 2.253155 1.764675 60.641529 0.083285 0.114832 -0.031547 2.6110 2.879916 2.342084 0.205987 0.164999 25.520130 32.093395 21.104494 True True False False False False 0.574196 0.234783 2.171485e+06 0.569863 -0.171650 2.950 1.080 0.855615 -5.964907 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 2.276168 1.775375 65.632127 0.101268 0.112119 -0.010851 2.6105 2.877669 2.343331 0.204688 0.176070 26.088789 36.852091 18.364744 True True False False False False 0.591796 0.284058 2.083390e+06 0.704110 0.038665 2.950 1.080 0.941176 -0.350877 2.200 False False False True False 0
2025-08-11 3.000 3.045 2.780 2.81 3837300 -0.010563 2.612000 2.230400 1.738050 2.559136 2.297103 1.785670 63.993661 0.111811 0.112058 -0.000247 2.6120 2.883264 2.340736 0.207706 0.182422 27.075365 38.314235 16.459176 True True False False False False 0.586281 0.266667 1.974960e+06 0.846575 0.387116 3.045 1.080 0.880407 -1.403507 2.200 False False False True False 0
2025-08-12 2.830 2.830 2.640 2.77 2896400 -0.014235 2.612500 2.252800 1.740800 2.579219 2.315648 1.795464 61.779110 0.115605 0.112767 0.002838 2.6125 2.884888 2.340112 0.208526 0.182964 27.019228 35.472259 20.703869 True True False False False False 0.588055 0.272464 1.958990e+06 0.745205 0.108562 3.045 1.080 0.860051 -2.807015 2.200 False False True False False 1
2025-08-13 2.760 2.786 2.640 2.74 1472800 -0.010830 2.615000 2.277200 1.743950 2.594531 2.332289 1.804862 60.099284 0.114868 0.113187 0.001680 2.6150 2.891080 2.338920 0.211151 0.180323 26.967100 33.420807 19.506511 True True False False False False 0.582011 0.252174 1.901380e+06 0.446575 -0.312896 3.045 1.080 0.844784 -3.859646 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 2.353376 1.815461 64.592199 0.123351 0.115220 0.008131 2.6280 2.925563 2.330437 0.226456 0.184229 27.516771 36.540415 17.729208 True True False False False False 0.590872 0.278261 1.860950e+06 0.591781 -0.161347 3.045 1.080 0.910941 0.000000 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 2.376381 1.826650 66.762485 0.134176 0.119011 0.015165 2.6400 2.966190 2.313810 0.247114 0.189284 28.480994 38.307299 16.023173 True True False False False False 0.585630 0.263768 1.918735e+06 0.761644 0.147226 3.085 1.080 0.927681 0.000000 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 2.397699 1.837529 65.526676 0.139532 0.123115 0.016417 2.6555 3.003263 2.307737 0.261919 0.183478 29.376344 36.696681 15.349484 True True False False False False 0.570791 0.228986 1.887960e+06 0.301370 -0.410178 3.085 1.080 0.917706 -0.680271 2.200 False False False True False 1
2025-08-19 2.900 2.916 2.710 2.74 1465700 -0.061644 2.659500 2.375400 1.755600 2.682794 2.411123 1.846509 55.558863 0.127780 0.124048 0.003732 2.6595 3.009213 2.309787 0.262991 0.185372 28.994532 33.727252 20.657955 True True False False False False 0.614568 0.333333 1.874495e+06 0.435616 -0.314998 3.085 1.080 0.827930 -6.802723 2.200 False False False False False 1
2025-08-20 2.740 2.790 2.661 2.79 1036000 0.018248 2.663000 2.394200 1.757000 2.693004 2.425981 1.855897 57.493156 0.121105 0.123460 -0.002355 2.6630 3.016446 2.309554 0.265449 0.181346 28.320700 32.013551 21.538328 True True False False False False 0.612950 0.327536 1.834870e+06 0.227397 -0.442211 3.085 1.080 0.852868 -5.102044 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 2.439079 1.864893 55.920464 0.112101 0.121188 -0.009086 2.6675 3.023471 2.311529 0.266894 0.176035 27.694999 30.623633 20.603208 True True False False False False 0.610315 0.318841 1.768160e+06 0.295890 -0.411421 3.085 1.080 0.837905 -6.122451 2.200 False False False False True 0
2025-08-22 2.770 2.850 2.700 2.84 890800 0.028985 2.677500 2.435800 1.761450 2.712777 2.454802 1.874596 59.130982 0.110152 0.118981 -0.008829 2.6775 3.040976 2.314024 0.271504 0.174176 27.481035 32.020602 19.335819 True True False False False False 0.614851 0.336232 1.768730e+06 0.156164 -0.485197 3.085 1.080 0.877805 -3.401365 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 2.470300 1.884301 59.527799 0.108167 0.116818 -0.008651 2.6900 3.059107 2.320893 0.274429 0.173520 27.525260 32.109767 18.022506 True True False False False False 0.610750 0.321739 1.768270e+06 0.334247 -0.385576 3.085 1.080 0.882793 -3.061230 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 2.485582 1.894010 59.946611 0.106177 0.114690 -0.008513 2.7035 3.076717 2.330283 0.276099 0.166840 27.588934 31.224072 17.405233 True True False False False False 0.609887 0.315942 1.723470e+06 0.115068 -0.518562 3.085 1.080 0.887780 -2.721094 2.200 False False False False False 0
2025-08-27 2.880 2.985 2.805 2.96 1572400 0.034965 2.729000 2.501800 1.770900 2.759706 2.504187 1.904616 63.962678 0.111385 0.114029 -0.002644 2.7290 3.099130 2.358870 0.271257 0.167780 27.987504 32.024291 16.071457 True True False False False False 0.576866 0.240580 1.734125e+06 0.468493 -0.283409 3.085 1.080 0.937656 0.000000 2.200 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 2.521278 1.914919 62.610535 0.112600 0.113743 -0.001143 2.7575 3.099370 2.415630 0.247956 0.171510 28.937301 35.128928 14.598941 True True False False False False 0.559346 0.208696 1.776090e+06 0.698630 0.035231 3.130 1.080 0.907317 -0.675675 2.200 False False False True False 0
2025-08-29 2.930 2.965 2.870 2.94 1196200 0.000000 2.790000 2.542600 1.778000 2.792412 2.537698 1.925119 62.610535 0.112270 0.113448 -0.001179 2.7900 3.064955 2.515045 0.197100 0.166045 29.467854 33.693325 15.723041 True True False False False False 0.536711 0.153623 1.762515e+06 0.323288 -0.394783 3.130 1.080 0.907317 -0.675675 2.310 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 2.550337 1.934421 57.018821 0.104349 0.111629 -0.007279 2.8085 3.047688 2.569312 0.170332 0.168471 28.902392 30.836248 19.901549 True True False False False False 0.480544 0.066667 1.763330e+06 0.564384 -0.181331 3.130 1.080 0.868293 -3.378383 2.450 False False False False True 0
2025-09-03 2.880 2.930 2.850 2.87 730500 0.003497 2.824500 2.583200 1.786550 2.805625 2.562873 1.943730 57.529419 0.097752 0.108853 -0.011101 2.8245 3.033256 2.615744 0.147818 0.162151 28.572018 31.511584 19.200208 True True False False False False 0.476799 0.063768 1.747945e+06 0.104110 -0.532654 3.130 1.080 0.873171 -3.040546 2.480 False False False False False 0
2025-09-04 2.890 2.910 2.805 2.87 932000 0.000000 2.842500 2.603400 1.790950 2.811756 2.574917 1.952947 57.529419 0.091470 0.105377 -0.013907 2.8425 2.993877 2.691123 0.106510 0.158069 27.906655 30.016434 20.322666 True True False False False False 0.470704 0.049275 1.725375e+06 0.180822 -0.473000 3.130 1.080 0.873171 -3.040546 2.530 False False True 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 2.594332 1.964062 66.704108 0.101460 0.104593 -0.003134 2.8620 3.024678 2.699322 0.113681 0.163564 28.082215 34.141566 18.237058 True True False False False False 0.473915 0.052174 1.748310e+06 0.660274 -0.035851 3.130 1.080 0.970732 0.000000 2.590 False True 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 2.608280 1.973872 58.533687 0.098558 0.103386 -0.004829 2.8675 3.034218 2.700782 0.116281 0.163595 28.413517 33.399659 16.931187 True True False False False False 0.459191 0.023188 1.706480e+06 0.528767 -0.209011 3.130 1.080 0.912195 -3.908791 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 2.615798 1.982092 50.248368 0.083195 0.099348 -0.016153 2.8670 3.034463 2.699537 0.116821 0.164767 27.356471 30.793407 23.413237 True True False False False False 0.493313 0.086957 1.618015e+06 0.605479 -0.136686 3.130 1.080 0.839024 -8.794788 2.640 False False False False True 0
2025-09-10 2.790 2.905 2.787 2.85 1170200 0.017857 2.871000 2.685400 1.815900 2.843379 2.624983 1.990728 52.654107 0.074199 0.094318 -0.020119 2.8710 3.032728 2.709272 0.112663 0.161427 26.374929 29.185589 22.190760 True True False False False False 0.493891 0.089855 1.531705e+06 0.315068 -0.402481 3.130 1.080 0.863415 -7.166125 2.640 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 2.635376 1.999676 54.547647 0.069496 0.089354 -0.019857 2.8785 3.028736 2.728263 0.104385 0.161325 25.762988 29.553219 20.618720 True True False False False False 0.493302 0.084058 1.514650e+06 0.290411 -0.413878 3.130 1.080 0.882927 -5.863187 2.661 False False False False False 0
2025-09-12 2.900 2.960 2.860 2.90 821900 0.003460 2.880000 2.716000 1.828250 2.852789 2.645753 2.008635 55.031842 0.065818 0.084647 -0.018829 2.8800 3.030466 2.729534 0.104490 0.156944 25.194758 28.208190 19.680318 True True False False False False 0.466272 0.040580 1.456510e+06 0.126027 -0.505595 3.130 1.080 0.887805 -5.537454 2.661 False False False False False 0
2025-09-15 2.930 3.085 2.890 3.07 1824800 0.058621 2.886500 2.733200 1.834950 2.873475 2.662390 2.019195 62.370621 0.075747 0.082867 -0.007120 2.8865 3.056709 2.716291 0.117934 0.159663 25.333014 31.339528 17.963456 True True False False False False 0.501649 0.095652 1.396400e+06 0.531507 -0.208686 3.130 1.080 0.970732 0.000000 2.661 False False False True False 0
2025-09-16 3.110 3.110 2.910 2.94 1840900 -0.042345 2.887500 2.746600 1.840850 2.879811 2.673277 2.028358 54.981175 0.072292 0.080752 -0.008459 2.8875 3.058716 2.716284 0.118591 0.162544 25.585519 29.683748 16.384678 True True False False False False 0.524645 0.133333 1.431235e+06 0.545205 -0.203919 3.130 1.080 0.907317 -4.234524 2.661 False False False True False 0
2025-09-17 2.920 3.015 2.840 2.91 1991200 -0.010204 2.896000 2.757800 1.847100 2.882686 2.682560 2.037130 53.408621 0.066369 0.077875 -0.011506 2.8960 3.053404 2.738596 0.108704 0.163434 25.202481 27.413423 18.190871 True True False False False False 0.475256 0.057971 1.457510e+06 0.594521 -0.159423 3.130 1.080 0.892683 -5.211722 2.661 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 2.693440 2.046313 55.683661 0.064960 0.075292 -0.010332 2.9045 3.056352 2.752648 0.104563 0.159617 24.846803 26.063998 17.295426 True True False False False False 0.474852 0.055072 1.493480e+06 0.509589 -0.229232 3.130 1.080 0.917073 -3.583059 2.683 False False False False False 0
2025-09-19 2.940 3.070 2.940 3.05 2601300 0.030405 2.919000 2.775600 1.859750 2.905283 2.707423 2.056300 59.515679 0.070296 0.074293 -0.003997 2.9190 3.068251 2.769748 0.102262 0.157501 24.927873 27.701933 16.275751 True True False False False False 0.480704 0.069565 1.566545e+06 0.687671 0.021198 3.130 1.080 0.960976 -0.651465 2.700 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 2.724779 2.067183 63.311746 0.081652 0.075765 0.005887 2.9345 3.109825 2.759175 0.119493 0.161251 25.578709 29.997643 14.761739 True True False False False False 0.483222 0.072464 1.712695e+06 0.843836 0.380159 3.180 1.080 0.985714 0.000000 2.740 False False False False False 1
2025-09-23 3.170 3.180 2.880 2.88 3569900 -0.085714 2.936000 2.783600 1.872550 2.923962 2.730866 2.075270 49.748225 0.068081 0.074228 -0.006147 2.9360 3.108905 2.763095 0.117782 0.171162 25.345069 26.242096 16.669486 True True False False False False 0.577594 0.243478 1.829825e+06 0.827397 0.307952 3.180 1.080 0.857143 -8.571428 2.740 False False False False False 0
2025-09-24 3.090 3.570 3.070 3.46 10829900 0.201389 2.966000 2.797600 1.881700 2.975013 2.759459 2.089049 66.400405 0.102940 0.079970 0.022969 2.9660 3.248942 2.683058 0.190790 0.208222 26.737457 33.409231 12.723849 True True False False False False 0.902149 0.762319 2.332415e+06 0.986301 2.457281 3.570 1.080 0.955823 0.000000 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 2.799481 2.105874 71.927611 0.154605 0.094897 0.059708 3.0070 3.460700 2.553300 0.301763 0.227634 28.620559 35.280518 10.807416 True True False False False False 0.942385 0.794203 2.880730e+06 0.989041 2.963172 3.790 1.080 0.996310 0.000000 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 2.836756 2.122234 70.752526 0.190928 0.114103 0.076825 3.0475 3.603193 2.491807 0.364688 0.242089 30.956558 39.360886 9.436260 True True False False False False 0.942720 0.797101 3.012645e+06 0.923288 0.816301 4.080 1.080 0.890000 -0.793650 2.740 False False False True False 1
2025-09-29 3.840 3.885 3.360 3.39 5180700 -0.096000 3.070000 2.856000 1.911800 3.144072 2.858452 2.134848 58.418844 0.188493 0.128981 0.059512 3.0700 3.642643 2.497357 0.373057 0.262297 31.295343 33.733551 15.984447 True True False False False False 1.016204 0.820290 3.211870e+06 0.909589 0.784831 4.080 1.080 0.770000 -10.317457 2.740 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 2.878512 2.147138 57.815847 0.182841 0.139753 0.043088 3.0955 3.673859 2.517141 0.373677 0.258562 31.070035 31.776557 17.819671 True True False False False False 1.009260 0.817391 3.254420e+06 0.734247 0.070609 4.080 1.080 0.763333 -10.846563 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 2.915041 2.163684 66.104846 0.211430 0.154089 0.057341 3.1425 3.788716 2.496284 0.411275 0.279379 31.951829 38.813319 15.313900 True True False False False False 1.091105 0.860870 3.449090e+06 0.884932 0.619990 4.080 1.080 0.910000 0.000000 2.770 False False False True False 1
2025-10-02 3.820 3.940 3.740 3.79 3885500 -0.005249 3.188500 2.915600 1.942450 3.280584 2.949354 2.179866 65.475064 0.229823 0.169236 0.060587 3.1885 3.879970 2.497030 0.433728 0.273709 32.811344 37.309461 14.514619 True True False False False False 1.092257 0.863768 3.596765e+06 0.852055 0.401386 4.080 1.080 0.903333 -0.524934 2.770 False False False False False 1
2025-10-03 3.800 4.260 3.720 4.10 6570400 0.081794 3.240000 2.944200 1.955550 3.358624 2.994477 2.198972 70.212165 0.266344 0.188657 0.077687 3.2400 4.034279 2.445721 0.490296 0.292730 34.201118 40.201673 12.602104 True True False False False False 1.100492 0.866667 3.804855e+06 0.956164 1.196253 4.260 1.080 0.949685 0.000000 2.770 False False False False False 1
2025-10-06 4.340 4.450 4.070 4.18 5705800 0.019512 3.301500 2.975000 1.969200 3.436850 3.040968 2.218684 71.306319 0.298304 0.210587 0.087717 3.3015 4.182210 2.420790 0.533521 0.298963 35.786146 41.091256 11.457960 True True False False False False 1.081462 0.846377 3.998960e+06 0.939726 0.940287 4.450 1.080 0.919881 0.000000 2.770 False False False True False 1
2025-10-07 4.400 4.400 4.020 4.16 3359000 -0.004785 3.369500 3.006200 1.982900 3.505722 3.084852 2.238000 70.608057 0.318349 0.232139 0.086210 3.3695 4.293761 2.445239 0.548604 0.304751 36.991010 37.431440 11.609370 True True False False False False 1.054968 0.826087 4.063510e+06 0.797260 0.245515 4.450 1.080 0.913947 -0.478468 2.787 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 3.140740 2.260607 75.187251 0.358346 0.257380 0.100965 3.4525 4.468805 2.436195 0.588735 0.311198 38.359676 37.595450 10.556824 True True False False False False 1.076316 0.843478 4.265510e+06 0.917808 0.793564 4.555 1.080 0.987050 0.000000 2.800 False False False False False 1
2025-10-09 4.720 4.781 4.300 4.41 4652300 -0.022173 3.528500 3.083800 2.013750 3.678380 3.190515 2.281994 71.747815 0.377621 0.281428 0.096193 3.5285 4.591444 2.465556 0.602491 0.323327 39.956163 38.593252 9.435040 True True False False False False 1.088361 0.852174 4.441540e+06 0.887671 0.628398 4.781 1.080 0.899757 -2.217303 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 3.242259 2.304164 73.074278 0.396397 0.304422 0.091975 3.6090 4.712447 2.505553 0.611498 0.340232 41.619400 36.974140 8.325792 True True False False False False 1.085908 0.849275 4.743605e+06 0.964384 1.282936 4.920 1.080 0.893229 0.000000 2.840 False False False True False 1
2025-10-13 4.760 5.300 4.710 5.26 8378600 0.166297 3.718500 3.186000 2.047800 3.900669 3.321386 2.333575 80.477525 0.466419 0.336822 0.129598 3.7185 5.005625 2.431375 0.692282 0.372358 43.582413 38.660390 7.064069 True True False False False False 1.187600 0.915942 5.071295e+06 0.978082 1.731572 5.300 1.080 0.990521 0.000000 2.840 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 3.395450 2.362196 78.919641 0.511976 0.371853 0.140124 3.8320 5.220836 2.443165 0.724862 0.387190 45.243683 34.523798 6.861669 True True False False False False 1.167681 0.895652 5.363740e+06 0.975342 1.527652 5.300 1.080 0.978673 -0.950574 2.840 False False False False True 1
2025-10-15 5.320 5.355 4.980 5.12 5068500 -0.017275 3.942500 3.291800 2.084100 4.129618 3.463079 2.389637 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 0.901449 5.517605e+06 0.898630 0.751614 5.355 1.080 0.945029 -2.661603 2.880 False False False True False 1
2025-10-16 5.580 6.400 5.316 5.39 15887600 0.052734 4.064000 3.349400 2.103600 4.249654 3.538645 2.419491 78.569446 0.567868 0.437104 0.130764 4.0640 5.550182 2.577818 0.731389 0.450153 49.217762 43.880364 5.088897 True True False False False False 1.172204 0.904348 6.224215e+06 0.991781 3.954617 6.400 1.080 0.810150 0.000000 2.880 False False False True False 1
2025-10-17 4.385 4.420 3.850 4.30 45068300 -0.202226 4.126500 3.381800 2.117850 4.254449 3.568502 2.438203 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 0.991304 8.347565e+06 1.000000 12.593584 6.400 1.080 0.605263 -20.222629 2.880 False False True False True 0
2025-10-20 4.500 4.510 4.160 4.31 9124900 0.002326 4.184500 3.411200 2.132100 4.259740 3.597580 2.456828 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 0.994203 8.613120e+06 0.983562 1.952514 6.400 1.080 0.607143 -20.037105 2.880 False False False True False 0
2025-10-21 4.310 4.310 4.000 4.21 6204000 -0.023202 4.251000 3.439200 2.145350 4.255003 3.621596 2.474272 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 0.982609 8.744825e+06 0.950685 1.087780 6.400 1.080 0.588346 -21.892391 3.070 False False True False False 0
2025-10-22 4.200 4.250 3.780 4.23 7301200 0.004751 4.289500 3.468400 2.158500 4.252622 3.645455 2.491742 52.735229 0.336100 0.415701 -0.079601 4.2895 5.435056 3.143944 0.534121 0.498435 40.578584 30.575536 25.519458 True True False False False False 1.224229 0.939130 8.568390e+06 0.967123 1.412607 6.400 1.080 0.592105 -21.521334 3.260 False False True False False 0
2025-10-23 4.120 4.375 4.070 4.11 4317200 -0.028369 4.306000 3.495800 2.170550 4.239039 3.663673 2.507844 50.494979 0.284765 0.389514 -0.104749 4.3060 5.431049 3.180951 0.522550 0.484618 38.540002 31.043425 24.372246 True True False False False False 1.196642 0.921739 8.157315e+06 0.873973 0.529191 6.400 1.080 0.569549 -23.747677 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 3.685490 2.524880 52.487482 0.250075 0.361626 -0.111551 4.3295 5.426395 3.232605 0.506708 0.464717 36.647033 30.060501 23.600551 True True False False False False 1.197167 0.924638 8.107500e+06 0.871233 0.521346 6.400 1.080 0.590226 -21.706867 3.260 False False False True False 0
2025-10-27 4.110 4.140 3.735 3.92 5446900 -0.071090 4.356000 3.542400 2.194300 4.207013 3.694686 2.538762 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 0.907246 8.120810e+06 0.931507 0.863640 6.400 1.080 0.533835 -27.272724 3.260 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 3.701169 2.551909 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 0.910145 8.242800e+06 0.915068 0.792913 6.400 1.080 0.522556 -28.385900 3.500 False False False False True 0
2025-10-29 3.810 3.990 3.720 3.80 3569700 -0.015544 4.380000 3.582400 2.216750 4.138349 3.705045 2.564328 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 0.857971 8.190090e+06 0.824658 0.307893 6.400 1.080 0.511278 -29.499071 3.510 False False False False True 0
2025-10-30 3.820 3.900 3.680 3.82 3504500 0.005263 4.381500 3.603000 2.228400 4.108030 3.709553 2.576822 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 0.855072 8.171040e+06 0.819178 0.288591 6.400 1.080 0.515038 -29.128014 3.510 False False False False False 0
2025-10-31 3.990 4.010 3.700 3.78 2700200 -0.010471 4.365500 3.623400 2.239450 4.076789 3.712315 2.588794 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 0.823188 7.977530e+06 0.715068 0.050477 6.400 1.080 0.507519 -29.870129 3.510 False False False True False 0
2025-11-03 3.770 3.780 3.510 3.58 3145500 -0.052910 4.335500 3.638200 2.248950 4.029476 3.707127 2.598657 40.623030 -0.005307 0.143280 -0.148588 4.3355 5.371617 3.299383 0.477969 0.415089 25.167124 23.607475 27.825597 False True False False True False 1.063704 0.837681 7.849515e+06 0.778082 0.182309 6.400 1.080 0.469925 -33.580705 3.510 False False False False False -1
2025-11-04 3.300 3.520 3.230 3.24 5337400 -0.094972 4.289500 3.646000 2.256750 3.954288 3.688808 2.605038 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 0.872464 7.948435e+06 0.926027 0.831222 6.400 1.080 0.406015 -39.888681 3.230 False False False False True 0
2025-11-05 3.270 3.355 3.240 3.29 3360600 0.015432 4.228500 3.654600 2.265100 3.891022 3.673168 2.611854 36.436243 -0.105958 0.060205 -0.166163 4.2285 5.442638 3.014362 0.574264 0.389337 23.988847 21.701800 30.349438 False True False False False False 1.058833 0.831884 7.855955e+06 0.802740 0.245989 6.400 1.080 0.415414 -38.961038 3.230 False False False False False 0
2025-11-06 3.370 3.465 3.240 3.29 3135400 0.000000 4.172500 3.661200 2.273400 3.833782 3.658142 2.618601 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 0.834783 7.780110e+06 0.775342 0.179318 6.400 1.080 0.415414 -38.961038 3.230 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 3.645274 2.625680 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 0.828986 7.590830e+06 0.764384 0.162207 6.400 1.080 0.422932 -38.218924 3.150 False False False False True 0
2025-11-10 3.420 3.600 3.400 3.56 2996800 0.069069 4.028500 3.681400 2.291700 3.764298 3.641930 2.634977 44.326764 -0.152517 -0.042396 -0.110121 4.0285 5.255647 2.801352 0.609233 0.361450 21.381094 24.542940 27.825759 False True False False False False 0.888029 0.756522 7.321740e+06 0.758904 0.138286 6.400 1.080 0.466165 -33.951762 3.150 False False False True False 0
2025-11-11 3.530 3.530 3.150 3.19 5110300 -0.103933 3.927500 3.688000 2.299900 3.709603 3.624207 2.640499 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 0.788406 7.192765e+06 0.904110 0.763989 6.400 1.080 0.396617 -40.816324 3.150 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 3.614238 2.647758 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 0.814493 7.151205e+06 0.868493 0.505537 6.400 1.080 0.430451 -37.476809 3.110 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 3.597209 2.653054 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 0.802899 6.505570e+06 0.753425 0.131802 6.400 1.080 0.394737 -41.001853 3.110 False False False False False 0
2025-11-14 2.970 3.280 2.910 3.26 4353400 0.025157 3.677500 3.708000 2.326150 3.594673 3.583985 2.659093 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 0.498551 4.469825e+06 0.876712 0.539908 6.400 1.080 0.409774 -39.517624 2.910 False False False False True 0
2025-11-17 3.610 3.780 3.415 3.44 6846300 0.055215 3.634000 3.717800 2.335700 3.579942 3.578339 2.666863 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 0.582609 4.355895e+06 0.961644 1.277933 6.400 1.080 0.443609 -36.178105 2.910 False False False True False 0
2025-11-18 3.460 3.735 3.414 3.68 4976300 0.069767 3.607500 3.735400 2.346650 3.589471 3.582326 2.676944 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 0.657971 4.294510e+06 0.895890 0.724318 6.400 1.080 0.488722 -31.725415 2.910 False False False False False 0
2025-11-19 3.910 4.150 3.700 4.09 6642000 0.111413 3.600500 3.760200 2.359350 3.637141 3.602234 2.691005 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 0.753623 4.261550e+06 0.958904 1.217450 6.400 1.080 0.565789 -24.118734 2.910 False False False True False 1
2025-11-20 4.360 4.422 3.770 3.84 5559900 -0.061125 3.587000 3.779200 2.371000 3.656461 3.611558 2.702437 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 0.768116 4.323685e+06 0.934247 0.897093 6.400 1.080 0.518797 -28.756957 2.910 False False False True False 0
2025-11-21 3.730 3.840 3.550 3.78 3387700 -0.015625 3.565000 3.796800 2.382250 3.668226 3.618164 2.713160 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 0.759420 4.278535e+06 0.805479 0.254012 6.400 1.080 0.507519 -29.870129 2.910 False False False False True -1
2025-11-24 3.780 3.945 3.730 3.93 2275400 0.039683 3.565500 3.814000 2.394400 3.693157 3.630393 2.725267 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 0.739130 4.119960e+06 0.646575 -0.075285 6.400 1.080 0.535714 -27.087195 2.910 False False False False False 1
2025-11-25 3.960 4.000 3.782 3.98 1946900 0.012723 3.571500 3.834800 2.406850 3.720476 3.644103 2.737752 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 0.736232 3.956905e+06 0.567123 -0.172538 6.400 1.080 0.545113 -26.159553 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 3.662766 2.751506 58.320917 0.036032 -0.047621 0.083654 3.5875 4.199574 2.975426 0.341226 0.346907 17.835402 32.287020 20.501049 True True False False False False 0.880755 0.744928 3.847405e+06 0.416438 -0.340458 6.400 1.080 0.571429 -23.562152 2.910 False False False True False 1
2025-11-28 4.130 4.260 4.080 4.19 1298100 0.016990 3.606000 3.883600 2.433950 3.799618 3.683441 2.765819 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 0.750725 3.737085e+06 0.372603 -0.364616 6.400 1.080 0.584586 -22.263448 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 3.704483 2.780289 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 0.742029 3.738865e+06 0.717808 0.061017 6.400 1.080 0.590226 -21.706867 2.910 False False False False True 1
2025-12-02 4.220 4.475 4.125 4.45 3397000 0.054502 3.671500 3.933000 2.462100 3.897783 3.733719 2.796903 64.307989 0.126220 0.023559 0.102661 3.6715 4.464955 2.878045 0.432224 0.337385 20.273857 33.513950 16.877543 True True False False False False 0.865644 0.733333 3.751440e+06 0.808219 0.256765 6.400 1.080 0.633459 -17.439705 2.910 False False False False False 1
2025-12-03 4.470 4.700 4.270 4.60 3573300 0.033708 3.739500 3.967400 2.477650 3.964661 3.767691 2.814844 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 0.628986 3.663235e+06 0.830137 0.308959 6.400 1.080 0.661654 -14.656771 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 3.805036 2.833801 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 0.631884 3.684850e+06 0.841096 0.373972 6.400 1.080 0.684210 -12.430428 2.910 False False False False True 1
2025-12-05 4.760 4.787 4.550 4.56 2498400 -0.033898 3.874500 4.008200 2.509400 4.086445 3.834643 2.850977 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 0.663768 3.653000e+06 0.679452 -0.009266 6.400 1.080 0.654135 -15.398886 2.910 False False False False False 1
2025-12-08 4.550 4.770 4.420 4.71 3204800 0.032895 3.943500 4.027400 2.525950 4.145832 3.868970 2.869475 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 0.666667 3.659360e+06 0.783562 0.199864 6.400 1.080 0.682331 -12.615953 2.910 False False False False False 1
2025-12-09 4.800 4.930 4.610 4.85 3161700 0.029724 4.008000 4.056600 2.543500 4.212895 3.907442 2.889181 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 0.634783 3.667605e+06 0.780822 0.187105 6.400 1.080 0.708647 -10.018552 2.910 False False False True False 1
2025-12-10 4.770 4.872 4.600 4.71 1779500 -0.028866 4.084000 4.083400 2.560750 4.260239 3.938915 2.907299 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 0.426087 3.501065e+06 0.517808 -0.222097 6.400 1.080 0.682331 -12.615953 2.910 False False False False True 1
2025-12-11 4.750 4.865 4.660 4.82 2322300 0.023355 4.156500 4.103600 2.578200 4.313549 3.973467 2.926331 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 0.397101 3.405315e+06 0.652055 -0.061400 6.400 1.080 0.703008 -10.575134 2.910 False False False False False 1
2025-12-12 4.850 4.870 4.450 4.62 1959500 -0.041494 4.228500 4.120200 2.594850 4.342735 3.998822 2.943183 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 0.362319 3.354545e+06 0.578082 -0.168808 6.400 1.080 0.665413 -14.285714 2.910 False False False False False 1
2025-12-15 4.750 5.100 4.700 4.79 8606500 0.036797 4.305000 4.134000 2.612300 4.385332 4.029848 2.961560 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 0.368116 3.567200e+06 0.980822 1.799042 6.400 1.080 0.697368 -11.131724 3.414 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 4.055344 2.978659 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 0.376812 3.355165e+06 0.690411 0.022471 6.400 1.080 0.676692 -13.172543 3.414 False False 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 4.082978 2.996383 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 0.310145 3.360975e+06 0.901370 0.758719 6.400 1.080 0.691729 -11.688305 3.550 False False False True False 1
2025-12-18 4.710 5.150 4.710 5.09 6406000 0.069328 4.471000 4.167600 2.666000 4.507700 4.122469 3.017215 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 0.144928 3.349175e+06 0.953425 1.147582 6.400 1.080 0.753759 -5.565858 3.550 False True False False True 1
2025-12-19 5.050 5.230 4.960 5.11 18532200 0.003929 4.534500 4.181600 2.685100 4.565062 4.161196 3.038039 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 4.737552 6.400 1.080 0.757519 -5.194800 3.550 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 4.195659 3.057959 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 0.684932 -0.001628 6.400 1.080 0.744361 -6.493505 3.730 False False False False False 1
2025-12-23 5.030 5.110 4.885 4.94 2610000 -0.019841 4.648000 4.185800 2.722300 4.641695 4.224848 3.076686 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 0.693151 0.023773 6.400 1.080 0.725564 -8.348791 3.782 False False False False False 1
2025-12-24 4.880 4.989 4.760 4.83 1085100 -0.022267 4.690500 4.178200 2.739800 4.659629 4.248580 3.094132 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 0.252055 -0.427674 6.400 1.080 0.704887 -10.389610 3.980 False False False False True 0
2025-12-26 4.850 4.850 4.520 4.55 2171700 -0.057971 4.712000 4.166800 2.755950 4.649188 4.260400 3.108618 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 0.136232 3.967855e+06 0.627397 -0.105986 6.400 1.080 0.652256 -15.584410 4.020 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 4.275286 3.123856 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 0.139130 4.012730e+06 0.632877 -0.098910 6.400 1.080 0.669173 -13.914657 4.020 False False False True False 0
2025-12-30 4.670 4.710 4.515 4.54 2839800 -0.021552 4.750500 4.156600 2.787900 4.637997 4.285667 3.137947 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 0.156522 4.017930e+06 0.739726 0.091806 6.400 1.080 0.650376 -15.769943 4.125 False False False False False 0
2025-12-31 4.540 4.590 4.455 4.47 1013200 -0.015419 4.751500 4.159800 2.803250 4.621997 4.292896 3.151201 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 0.208219 -0.448960 6.400 1.080 0.637218 -17.068647 4.270 False False False False False 0
2026-01-02 4.590 4.780 4.505 4.78 2193600 0.069351 4.760500 4.171200 2.820300 4.637045 4.311998 3.167408 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 0.191304 3.829755e+06 0.630137 -0.099502 6.400 1.080 0.695489 -11.317248 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 4.332704 3.184051 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 0.165217 3.795420e+06 0.767123 0.170674 6.400 1.080 0.706767 -10.204077 4.420 False False False True False 0
2026-01-06 4.920 5.235 4.920 5.15 4158900 0.064050 4.796000 4.204200 2.857200 4.703386 4.364755 3.203612 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 0.223188 3.878445e+06 0.863014 0.482326 6.400 1.080 0.765038 -4.452686 4.420 False False False True False 0
2026-01-07 5.110 5.330 5.030 5.25 2752500 0.019417 4.823000 4.224800 2.876950 4.755445 4.399471 3.223974 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 0.220290 3.855830e+06 0.726027 0.065961 6.400 1.080 0.783835 -2.597400 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 4.431648 3.243835 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 0.205797 3.802970e+06 0.619178 -0.125880 6.400 1.080 0.778195 -3.153990 4.450 False False True False True 1
2026-01-09 5.200 5.220 4.890 4.97 2468800 -0.047893 4.854500 4.273000 2.914450 4.815908 4.452760 3.261011 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 0.237681 3.837435e+06 0.673973 -0.018029 6.400 1.080 0.731203 -7.792209 4.450 False False False False False 1
2026-01-12 5.000 5.285 4.920 5.13 5137400 0.032193 4.870000 4.299600 2.933350 4.845822 4.479318 3.279608 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 0.246377 3.978190e+06 0.906849 0.772012 6.400 1.080 0.761278 -4.823743 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 4.509933 3.299313 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 0.214493 4.018360e+06 0.731507 0.069039 6.400 1.080 0.785714 -2.411867 4.450 False False False True False 1
2026-01-14 5.260 5.390 5.042 5.27 2995500 0.001901 4.926000 4.358200 2.972750 4.921909 4.539740 3.318922 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 0.188406 3.737810e+06 0.756164 0.137901 6.400 1.080 0.787594 -2.226343 4.450 False False False False False 1
2026-01-15 5.260 5.290 5.050 5.13 2668300 -0.026565 4.948500 4.389200 2.992050 4.941727 4.562887 3.336943 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 0.200000 3.740945e+06 0.709589 0.041033 6.400 1.080 0.761278 -4.823743 4.450 False False False False False 1
2026-01-16 5.050 5.100 4.860 5.10 2666100 -0.005848 4.965500 4.426400 3.011000 4.956800 4.583951 3.354486 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 0.197101 3.619625e+06 0.706849 0.040382 6.400 1.080 0.755639 -5.380333 4.450 False False True False True 0
2026-01-20 4.980 5.081 4.750 4.88 3409400 -0.043137 4.955000 4.458200 3.028800 4.949486 4.595560 3.369665 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 0.124638 3.469795e+06 0.810959 0.260436 6.400 1.080 0.714286 -9.461962 4.450 False False False False True 0
2026-01-21 4.910 5.045 4.805 4.94 2757400 0.012295 4.946500 4.491200 3.047200 4.948583 4.609068 3.385290 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 0.130435 2.681055e+06 0.728767 0.067411 6.400 1.080 0.725564 -8.348791 4.450 False False False False False 0
2026-01-22 4.970 5.210 4.950 5.17 3110600 0.046559 4.953000 4.528000 3.067100 4.969670 4.631065 3.403048 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 0.168116 2.710375e+06 0.769863 0.171976 6.400 1.080 0.768797 -4.081629 4.450 False False False False False 0
2026-01-23 5.190 5.660 5.070 5.65 4118527 0.092843 4.988500 4.569800 3.089450 5.034463 4.671023 3.425406 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 0.347826 2.785801e+06 0.860274 0.470374 6.400 1.080 0.859023 0.000000 4.450 False False False False False 1