Sociedad Qumica y Minera de Chile S.A. (SQM) - Pricing

Sociedad Qumica y Minera de Chile S.A. (SQM) Pricing Signal

As of 2026-03-20

Quant Pricing Summary

SQM - Consolidated Report

Pricing as of: 2026-03-20

Pricing Context

Headline Snapshot

  • Observations: 251 rows
  • Last close: 71.16
  • Day change: -4.69%
  • Composite view: Hold / No strong view

Technical Trend

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

Volatility Regime

  • Volatility state: High realized volatility (top 30% of sample)
  • 20-day realised volatility (annualised): 0.57
  • Volatility percentile: 80.87%
  • Downside risk proxy triggered: False

Volume & Liquidity

  • Volume/liquidity state: Volume near normal levels
  • Latest volume: 1072066.00
  • Volume percentile: 43.01%
  • Volume z-score: -0.34

Price Position vs 52-Week Range

  • 52-week position state: Mid-range within 52-week band
  • Position within 52-week range: 0.74
  • Drawdown from 52-week high: -16.70%

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

Model Signal (Daily)

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

Latest daily signal value: 0

Company Profile

  • Name: Sociedad Química y Minera de Chile S.A.
  • Sector: Basic Materials
  • Industry: Specialty Chemicals
  • Country: Chile
  • Currency: USD

Description:

Sociedad Química y Minera de Chile S.A. produces and sells specialty plant nutrients, and iodine and its derivatives worldwide. The company offers sodium potassium nitrate, specialty blends, and other specialty fertilizers under Ultrasol, Qrop, Speedfol, Allganic, Ultrasoline, Prop, and Prohydric brands. It also provides iodine and its derivatives for use in medical, agricultural, industrial, and human and animal nutrition products comprising x-ray contrast media, biocides, antiseptics and disinfectants, pharmaceutical intermediates, polarizing films for LCD and LED screens, chemicals, organic compounds, and pigments, as well as added to edible salt to prevent iodine deficiency disorders. In addition, the company produces lithium carbonate and lithium hydroxide which are used in the production of cathode material for, secondary batteries; lithium chloride; and basic lithium chemicals and lithium derivatives used in lubricating greases for heat-resistant glass, chips for the ceramic and glazing industry, and air conditioning chemicals, as well as other pharmaceutical syntheses and metal alloys. Further, it produces potassium sulfate; and potassium chloride which are used to nourish various crops. Additionally, the company produces and markets industrial chemicals, such as sodium nitrate mainly used in the production of glass and explosives, metal processing and recycling, and production of insulating materials and adhesives; potassium nitrate used as a raw material to produce frits and special glass, as well as in the enamel, metal treatment, and pyrotechnic sectors; solar salts used as a thermal storage medium in solar power generation plants; and potassium chloride as an additive in oil drilling and food processing sectors. Furthermore, it is involved in the sale of third-party fertilizers; and the exploration of copper, gold, and silver deposits. The company was founded in 1926 and is headquartered in Santiago, Chile.

Valuation & Ratios

MetricValue
Market Capitalisation20.33bn
Enterprise Value24.73bn
P/E34.54
Forward P/E13.08
EV / EBITDA16.74
Price / Book3.57
Price / Sales4.44
Profit Margin12.85%
Gross Margin29.56%
Operating Margin28.33%
Return on Equity9.67%
Return on Assets5.23%

Analyst Data

  • Consensus rating: Buy
  • Mean recommendation score: 2.39
  • Number of analysts: 17

Target prices

TypeValue
Low40.00
Mean76.51
High100.00

Recommendations history

Period Strong Buy Buy Hold Sell Strong Sell
0m 4 4 9 0 1
-1m 4 4 8 0 1
-2m 4 4 8 0 1
-3m 4 3 9 0 1

Earnings estimates

Period Average Low High Year Ago EPS Analyst Count Growth
0q 1.26333 1.12 1.45 0.48000 3 163.19%
+1q 1.69000 1.69 1.69 0.31000 1 445.16%
0y 4.93545 3.41 6.24 2.06000 13 139.58%
+1y 5.43877 3.21 7.91 4.93545 13 10.20%

Calendar

  • Last dividend date: 2024-05-09
  • Ex-dividend date: 2024-05-09
  • Dividend payment date: 2024-05-28

Price Stats

Multi-horizon Returns

HorizonReturn
1W-4.42%
1M-1.30%
3M7.95%
6M65.03%
12Mn/a

Drawdown & Volatility

  • Max drawdown 3M: -19.47%
  • Max drawdown 6M: -19.47%
  • Max drawdown 12M: n/a

Actions

  • Last dividend amount: 0.21

Split History (Tail)

DateSplit
2008-03-3110.00
2016-04-271.03

Holders

Major Holders

date Value
insidersPercentHeld 0.00951
institutionsPercentHeld 0.34940
institutionsFloatPercentHeld 0.35275
institutionsCount 427.00000

Institutional Holders

Date Reported Holder pctHeld Shares Value pctChange
2025-12-31 Blackrock Inc. 0.0106 1514256 107754462 0.0370
2025-12-31 RWC Asset Advisors (US) LLC 0.0102 1462794 104092426 0.1867
2025-12-31 Mirae Asset Global ETFs Holdings Ltd. 0.0084 1193423 84923985 -0.2196
2025-12-31 Castle Hook Partners LP 0.0070 1006637 71632292 1.0000
2025-12-31 Citadel Advisors Llc 0.0062 879805 62606927 0.2363

Mutual Fund Holders

Date Reported Holder pctHeld Shares Value pctChange
2025-12-31 BARON SELECT FUNDS-Baron Emerging Markets Fund 0.0033 478333 34038178 -0.0768
2025-11-30 GMO TRUST-GMO Resources Fund 0.0030 423662 30147789 -0.4523
2025-12-31 Driehaus Mutual Funds-DRIEHAUS EMERGING MARKETS GROWTH FUND 0.0023 322452 22945685 1.0000
2026-01-31 ALLSPRING FUNDS TRUST-Allspring Emerging Markets Equity Fund 0.0022 308059 21921479 0.0000
2025-10-31 ADVISORS' INNER CIRCLE FUND II-KOPERNIK GLOBAL ALL-CAP FUND 0.0021 296284 21083570 -0.5676

Risk & Short Interest

  • Beta: 1.04
  • 52 Week Change: 64.91%
  • Short Ratio: 0.83
  • Shares Outstanding: 142818904.00
  • Float Shares: 103726514.00

Sociedad Qumica y Minera de Chile S.A. (SQM) Pricing Dashboard

Signal chart
Pricing Data Table▸
Open High Low Close Volume Return_D SMA_20D SMA_50D SMA_200D EMA_20D EMA_50D EMA_200D RSI_14D MACD MACD_Signal MACD_Hist BB_Mid_20D BB_Up_20D BB_Dn_20D BB_Width ATR_14D ADX_14D DI+_14D DI-_14D Above_50D Above_200D Breakout_50D Breakout_200D Breakdown_50D Breakdown_200D Realized_Vol_20D Realized_Vol_Pctl Volume_Avg_20D Volume_Pctl Volume_Z_All High_52W Low_52W Pos_in_52W_Range Drawdown_Pct Low_20D Downside_Break_20D Bull_Engulfing_D Hammer_D Gap_Up_D Gap_Down_D Signal
Date
2026-03-20 73.940002 74.760002 69.520103 71.160004 1072066 -0.046879 74.744500 76.030000 54.429150 74.528547 73.298614 59.369439 43.533068 -0.018090 0.125086 -0.143175 74.744500 80.348806 69.140194 0.149959 3.533159 12.544421 20.628223 30.243287 False True False False False False 0.567142 0.808696 1.157328e+06 0.430137 -0.342156 86.129997 29.360001 0.736304 -16.703730 65.650002 False False False False False 0
2026-03-19 72.760002 74.760002 71.120003 74.660004 789800 -0.004931 74.779500 76.108800 54.227450 74.883130 73.385904 59.250941 49.814224 0.319331 0.160880 0.158451 74.779500 80.301971 69.257029 0.147700 3.401871 12.055478 23.072348 30.208958 False True False False False False 0.541048 0.744928 1.132770e+06 0.205479 -0.768094 86.129997 29.360001 0.797957 -12.606809 65.650002 False False False False True 0
2026-03-18 76.470001 76.820000 74.970001 75.029999 480200 -0.026974 74.651500 76.106200 54.004300 74.906618 73.333900 59.096076 50.529893 0.388994 0.121267 0.267727 74.651500 80.296430 69.006569 0.151234 3.362785 11.952499 25.135949 24.104060 False True False False True False 0.542009 0.756522 1.136860e+06 0.021918 -1.235279 86.129997 29.360001 0.804474 -12.173711 65.650002 False False False False False -1
2026-03-17 76.739998 77.809998 76.220001 77.110001 876100 0.009954 74.539000 76.008400 53.781300 74.893630 73.264672 58.935936 54.626711 0.434579 0.054335 0.380243 74.539000 80.238690 68.839309 0.152932 3.456845 12.710719 26.332925 22.470349 True True False False False False 0.531586 0.721739 1.145800e+06 0.273973 -0.637868 86.129997 29.360001 0.841113 -9.738967 65.650002 False False False False False 0
2026-03-16 75.500000 77.970001 75.330002 76.349998 745200 0.025521 74.303500 75.860800 53.553050 74.660328 73.107720 58.753282 53.343261 0.274658 -0.040726 0.315384 74.303500 79.947760 68.659239 0.151924 3.600449 13.079653 27.227456 23.233668 True True True False False False 0.534587 0.727536 1.152310e+06 0.161644 -0.835395 86.129997 29.360001 0.827726 -10.628587 65.650002 False False False True False 1
2026-03-13 76.360001 76.839996 74.010002 74.449997 777800 -0.016123 74.031500 75.709800 53.327950 74.482468 72.975382 58.576431 50.064234 0.143929 -0.119572 0.263500 74.031500 79.778436 68.284564 0.155257 3.606637 13.476966 26.861470 24.977943 False True False False True False 0.529729 0.713043 1.185785e+06 0.191781 -0.786202 86.129997 29.360001 0.794258 -12.852632 65.650002 False False False False False -1
2026-03-12 75.610001 76.690002 74.500000 75.669998 839700 -0.027878 73.814500 75.600400 53.119250 74.485886 72.915193 58.416898 52.253863 0.168431 -0.185447 0.353878 73.814500 79.804452 67.824548 0.162297 3.666379 14.234164 28.456374 25.432965 True True False False False False 0.582142 0.855072 1.239060e+06 0.243836 -0.692795 86.129997 29.360001 0.815748 -11.424561 65.650002 False False False False True 0
2026-03-11 75.029999 77.949997 74.949997 77.839996 628500 0.016719 73.793000 75.488400 52.905800 74.361242 72.802752 58.243500 56.322405 0.073037 -0.273916 0.346954 73.793000 79.759197 67.826803 0.161701 3.691485 14.897530 30.436903 26.265365 True True False False False False 0.619150 0.913043 1.314320e+06 0.071233 -1.011495 86.129997 29.360001 0.853972 -8.884471 65.650002 False True False False True 1
2026-03-10 76.760002 77.029999 75.550003 76.559998 911800 0.020800 73.415000 75.364400 52.683100 73.995058 72.597151 58.046550 54.376721 -0.270727 -0.360655 0.089927 73.415000 79.264494 67.565507 0.159354 3.744676 15.477577 30.422747 27.883993 True True True False False False 0.620869 0.915942 1.346940e+06 0.306849 -0.583997 86.129997 29.360001 0.831425 -10.382773 65.650002 False False False True False 1
2026-03-09 69.400002 75.220001 68.839996 75.000000 1136000 0.065492 73.144500 75.251200 52.467800 73.725064 72.435402 57.860485 51.954604 -0.575231 -0.383136 -0.192095 73.144500 78.886602 67.402398 0.157007 3.876575 16.333227 28.056629 29.007199 False True False False False False 0.618655 0.910145 1.350540e+06 0.463014 -0.245680 86.129997 29.360001 0.803946 -12.208826 65.650002 False False False False True 0
2026-03-06 68.900002 72.269997 68.809998 70.389999 1162800 -0.003257 72.968501 75.169000 52.263950 73.590860 72.330724 57.688229 43.761804 -0.796686 -0.335113 -0.461573 72.968501 78.688060 67.248941 0.156768 3.684003 17.461491 25.634535 32.871433 False True False False False False 0.576444 0.837681 1.349520e+06 0.501370 -0.205239 86.129997 29.360001 0.722741 -17.605058 65.650002 False False False False True 0
2026-03-05 70.720001 70.910004 69.300003 70.620003 1525200 -0.019439 72.990001 75.165600 52.084850 73.927793 72.409938 57.560573 44.110277 -0.598373 -0.219719 -0.378653 72.990001 78.673749 67.306252 0.155740 3.701234 17.853182 24.651415 35.235200 False True False False False False 0.593225 0.881159 1.401955e+06 0.753425 0.341621 86.129997 29.360001 0.726792 -17.335828 65.650002 False False False False True 0
2026-03-04 72.110001 72.720001 70.559998 72.019997 928100 0.046802 73.148000 75.128400 51.905900 74.275981 72.482996 57.429322 46.189115 -0.359968 -0.125056 -0.234912 73.148000 78.734285 67.561715 0.152739 3.776714 17.867039 26.017106 34.620911 False True False False False False 0.636201 0.921739 1.475595e+06 0.323288 -0.559400 86.129997 29.360001 0.751453 -15.697066 65.650002 False False False True False 0
2026-03-03 68.269997 71.089996 65.650002 68.800003 2609500 -0.090308 73.512001 75.042000 51.721200 74.513454 72.501894 57.282682 40.166742 -0.192985 -0.066328 -0.126657 73.512001 79.675729 67.348273 0.167693 3.765692 18.149981 24.770763 37.393185 False True False False True False 0.643680 0.924638 1.513375e+06 0.950685 1.977825 86.129997 29.360001 0.694733 -19.466226 65.650002 False False False False True -1
2026-03-02 73.260002 76.660004 71.570000 75.629997 1052600 -0.008781 73.834501 74.984400 51.556450 75.114869 72.652992 57.166930 51.524476 0.350806 -0.034664 0.385470 73.834501 79.643034 68.025967 0.157339 3.287669 17.984206 30.554896 32.273449 True True False False False False 0.565938 0.805797 1.469305e+06 0.408219 -0.371530 86.129997 29.360001 0.815043 -11.471384 68.680000 False False False False True 0
2026-02-27 77.650002 78.089996 75.320000 76.300003 1266300 -0.021418 73.895000 74.755200 51.357700 75.060645 72.531481 56.981372 52.886689 0.344362 -0.131031 0.475393 73.895000 79.801460 67.988541 0.159861 3.149028 19.157197 34.353982 27.125877 True True False False False False 0.600914 0.892754 1.538690e+06 0.578082 -0.049058 86.129997 29.360001 0.826845 -10.687109 68.680000 False False False False False 0
2026-02-26 78.160004 78.970001 76.580002 77.970001 1465100 -0.019738 74.162000 74.528600 51.156350 74.930187 72.377664 56.787215 56.333783 0.262908 -0.249880 0.512788 74.162000 80.903017 67.420984 0.181792 3.178184 19.726454 36.657194 25.894849 True True False False False False 0.601601 0.895652 1.553145e+06 0.723288 0.250930 86.129997 29.360001 0.856262 -8.732294 68.680000 False False False False True 1
2026-02-25 79.019997 81.669998 78.599998 79.540001 2715300 0.036757 74.442000 74.285800 50.940800 74.610206 72.149405 56.574322 59.732510 -0.014916 -0.378076 0.363160 74.442000 82.183422 66.700578 0.207985 3.194968 19.920379 39.269602 22.876859 True True False False False False 0.598990 0.889855 1.557985e+06 0.964384 2.137477 86.129997 29.360001 0.883918 -6.894533 68.680000 False False False True False 1
2026-02-24 75.000000 76.980003 74.709999 76.720001 1416200 0.049952 74.683500 73.995400 50.714450 74.091280 71.847748 56.343512 55.227179 -0.529159 -0.468867 -0.060292 74.683500 83.298107 66.068893 0.230696 3.059965 19.423670 32.366178 25.723558 True True True False False False 0.582675 0.860870 1.484460e+06 0.690411 0.177141 86.129997 29.360001 0.834243 -10.195481 68.680000 False False False True False 1
2026-02-23 71.989998 73.239998 71.080002 73.070000 748300 0.016838 75.048000 73.740200 50.498700 73.814573 71.648881 56.138723 48.271097 -0.890695 -0.453794 -0.436901 75.048000 84.547857 65.548144 0.253167 2.994578 20.038175 26.009852 28.307182 False True False False False False 0.549816 0.782609 1.480200e+06 0.167123 -0.830718 86.129997 29.360001 0.769949 -14.467986 68.680000 False False False False False 0
2026-02-20 71.739998 72.760002 71.370003 71.860001 580900 -0.003329 75.666000 73.536800 50.302600 73.892949 71.590876 55.968559 45.672887 -0.967555 -0.344568 -0.622986 75.666000 86.129951 65.202050 0.276583 3.058776 21.254229 26.215605 29.844835 False True False False False False 0.551035 0.788406 1.503720e+06 0.054795 -1.083323 86.129997 29.360001 0.748635 -15.884349 68.680000 False False False False False 0
2026-02-19 70.360001 72.349998 69.570000 72.099998 871600 -0.009343 76.265000 73.308400 50.112600 74.106944 71.579891 55.808846 46.099342 -0.928382 -0.188822 -0.739561 76.265000 87.151909 65.378092 0.285502 3.187144 22.391186 26.105531 30.846076 False True False False False False 0.561939 0.800000 1.561575e+06 0.265753 -0.644658 86.129997 29.360001 0.752862 -15.603420 68.680000 False False False False True 0
2026-02-18 73.500000 74.010002 72.290001 72.779999 659000 0.005249 76.750500 73.091600 49.922150 74.318201 71.558663 55.645116 47.260333 -0.889316 -0.003932 -0.885385 76.750500 87.716898 65.784102 0.285767 3.185386 23.473292 28.129166 26.668723 False True False False False False 0.569037 0.817391 1.607425e+06 0.082192 -0.965471 86.129997 29.360001 0.764841 -14.807446 68.680000 False False False True False 0
2026-02-17 70.470001 72.699997 70.250000 72.400002 1006300 0.021013 77.119000 72.849400 49.728050 74.480117 71.508812 55.472906 46.561986 -0.895755 0.217415 -1.113170 77.119000 88.022076 66.215924 0.282760 3.298108 25.073919 26.202226 27.738573 False True False False False False 0.583375 0.866667 1.654980e+06 0.372603 -0.441397 86.129997 29.360001 0.758147 -15.252252 68.680000 False False False False False 0
2026-02-13 70.389999 71.230003 68.680000 70.910004 1414700 0.011411 77.375500 72.662600 49.537050 74.699077 71.472437 55.302785 43.855137 -0.852253 0.495707 -1.347961 77.375500 88.061654 66.689346 0.276215 3.363347 26.783588 24.308416 29.292873 False True False False False False 0.581825 0.852174 1.690050e+06 0.687671 0.174877 86.129997 29.360001 0.731901 -16.996367 68.680000 False False True False False 0
2026-02-12 74.599998 75.790001 69.739998 70.110001 1843300 -0.068182 77.809000 72.531800 49.357300 75.097926 71.495393 55.145928 42.400503 -0.632624 0.832697 -1.465321 77.809000 88.107235 67.510765 0.264705 3.425912 28.128546 25.700220 28.590020 False True False False True False 0.592961 0.878261 1.745525e+06 0.857534 0.821632 86.129997 29.360001 0.717809 -17.932810 69.400002 False False False False False -1
2026-02-11 72.230003 75.680000 71.099998 75.239998 2344900 0.070575 78.462500 72.408200 49.180350 75.622971 71.551940 54.995535 50.134863 -0.261641 1.199028 -1.460668 78.462500 88.375118 68.549882 0.252671 3.224059 29.882829 29.409982 29.472082 True True True False False False 0.561574 0.797101 1.762430e+06 0.934247 1.578545 86.129997 29.360001 0.808173 -11.927897 69.400002 False False False True False 1
2026-02-10 70.220001 71.129997 69.400002 70.279999 1280900 -0.012228 78.749500 72.189800 48.983150 75.663284 71.401407 54.792073 40.369145 -0.306652 1.564195 -1.870847 78.749500 88.604508 68.894492 0.250288 3.056678 32.173395 21.956282 33.477166 False True False False False False 0.521000 0.701449 1.755280e+06 0.586301 -0.027027 86.129997 29.360001 0.720803 -17.733819 69.400002 False False False False True 0
2026-02-09 71.809998 72.089996 70.750000 71.150002 983800 -0.004617 79.123500 72.048200 48.810950 76.229946 71.447179 54.636416 41.699262 0.145375 2.031907 -1.886531 79.123500 88.201551 70.045450 0.229465 3.157192 33.049559 22.892447 31.615365 False True False False False False 0.547439 0.771014 1.767285e+06 0.358904 -0.475349 86.129997 29.360001 0.736128 -16.715438 69.910004 False False False False False 0
2026-02-06 72.580002 72.989998 70.989998 71.480003 1115600 0.009319 79.286000 71.860800 48.629850 76.764677 71.459309 54.470450 42.188871 0.631630 2.503539 -1.871909 79.286000 87.891367 70.680634 0.217072 3.296976 34.360828 23.608156 32.043839 False True False False False False 0.547733 0.773913 1.764205e+06 0.454795 -0.276464 86.129997 29.360001 0.741941 -16.329155 69.910004 False False False True False 0
2026-02-05 70.739998 72.650002 69.910004 70.820000 2211500 -0.040119 79.415000 71.601400 48.448950 77.320958 71.458464 54.299500 40.900169 1.209481 2.971517 -1.762036 79.415000 87.616297 71.213703 0.206543 3.383667 35.837975 23.999857 33.624624 False True False False True False 0.548007 0.776812 1.775660e+06 0.915068 1.377245 86.129997 29.360001 0.730315 -17.101721 69.910004 False False False False True -1
2026-02-04 78.550003 79.139999 72.860001 73.779999 2998000 -0.069609 79.629000 71.375800 48.266250 78.005270 71.484524 54.133465 45.085591 1.996636 3.412026 -1.415390 79.629000 87.114127 72.143873 0.188000 3.346257 37.309929 26.134948 29.834568 True True False False False False 0.531164 0.715942 1.781015e+06 0.972603 2.564070 86.129997 29.360001 0.782456 -13.636897 72.860001 False False False False False 0
2026-02-03 78.349998 79.309998 77.290001 79.300003 1683700 0.053821 79.666500 71.110600 48.071950 78.450035 71.390831 53.936012 54.795693 2.670908 3.765873 -1.094965 79.666500 87.040733 72.292268 0.185128 3.108277 39.671458 30.300233 23.626197 True True False False False False 0.509151 0.675362 1.729080e+06 0.808219 0.580797 86.129997 29.360001 0.879690 -7.175462 72.750000 False False False True False 0
2026-02-02 75.680000 77.190002 75.000000 75.250000 1728100 -0.020692 79.208500 70.786600 47.848350 78.360565 71.068007 53.681098 47.022305 2.930639 4.039614 -1.108975 79.208500 87.673973 70.743027 0.213752 3.035067 41.771094 28.045039 26.057325 True True False False False False 0.479355 0.634783 1.686135e+06 0.819178 0.647796 86.129997 29.360001 0.808350 -11.916189 69.529999 False False False False True 0
2026-01-30 77.260002 79.919998 76.260002 76.839996 2440300 -0.058795 78.932500 70.469600 47.646450 78.687993 70.897314 53.464325 50.167203 3.631886 4.316858 -0.684972 78.932500 88.216570 69.648430 0.235241 3.100072 44.701641 29.569041 24.346829 True True False False False False 0.471453 0.626087 1.637045e+06 0.939726 1.722503 86.129997 29.360001 0.836357 -10.055020 68.500000 False False False False True 0
2026-01-29 82.470001 83.540001 80.010002 81.639999 1555400 -0.023094 78.530500 70.122200 47.441200 78.882518 70.654755 53.229393 61.743003 4.312214 4.488101 -0.175887 78.530500 88.787465 68.273536 0.261222 2.924694 47.395163 33.753078 17.928954 True True False False False False 0.410291 0.411594 1.533965e+06 0.761644 0.387193 86.129997 29.360001 0.920909 -4.436382 68.389999 False False False False True 0
2026-01-28 84.930000 84.989998 81.230003 83.570000 1561900 -0.009482 77.897501 69.580400 47.207100 78.592257 70.206378 52.943860 67.563711 4.629110 4.532073 0.097038 77.897501 88.847897 66.947104 0.281149 2.875824 48.685696 36.967164 16.372929 True True False False False False 0.403685 0.368116 1.501840e+06 0.769863 0.397001 86.129997 29.360001 0.954906 -2.177222 68.389999 False False False False False 1
2026-01-27 84.879997 85.300003 83.599998 84.370003 1244800 0.004285 77.222501 68.973000 46.955850 78.068284 69.660924 52.636059 70.107628 4.769743 4.507813 0.261929 77.222501 88.353861 66.091140 0.288293 2.807811 49.460803 40.775122 11.566629 True True False False False False 0.413105 0.423188 1.478595e+06 0.564384 -0.081501 86.129997 29.360001 0.968998 -1.240779 68.389999 False False False True False 1
2026-01-26 84.809998 86.129997 83.500000 84.010002 1331000 -0.016622 76.586000 68.341400 46.711500 77.404946 69.060554 52.317125 69.629809 4.798408 4.442331 0.356077 76.586000 87.462680 65.709321 0.284038 2.893027 48.972909 42.618225 12.089459 True True False False False False 0.412853 0.420290 1.450055e+06 0.632877 0.048574 86.129997 29.360001 0.962656 -1.662177 68.389999 False False False False False 1
2026-01-23 85.000000 86.000000 84.019997 85.430000 1218700 0.018965 75.930500 67.695200 46.449500 76.709676 68.450372 51.998604 73.959928 4.801855 4.353312 0.448543 75.930500 86.514753 65.346248 0.278788 2.913260 48.447484 45.577791 11.555972 True True False False False False 0.403794 0.373913 1.403670e+06 0.539726 -0.120886 86.000000 29.360001 0.989936 0.000000 68.389999 False False False True False 1
2026-01-22 81.059998 84.190002 80.290001 83.839996 1738000 0.024814 75.203500 67.024200 46.196000 75.791748 67.757326 51.662610 72.159803 4.591828 4.241176 0.350652 75.203500 85.049591 65.357409 0.261852 2.971203 47.593624 43.440569 12.202200 True True False False False False 0.402381 0.362319 1.378055e+06 0.827397 0.662735 84.190002 29.360001 0.993617 0.000000 68.389999 False True False False False 1
2026-01-21 82.820000 82.989998 81.000000 81.809998 1788600 0.020711 74.522501 66.324000 45.960100 74.944564 67.100890 51.339219 69.674487 4.418858 4.153513 0.265345 74.522501 83.749618 65.295383 0.247633 2.899757 46.936139 44.751497 13.464603 True True False False False False 0.400821 0.356522 1.335595e+06 0.846575 0.739090 83.599998 29.360001 0.966999 -1.647034 68.389999 False False False True False 1
2026-01-20 76.500000 80.160004 75.199997 80.150002 1610100 0.033793 73.870001 65.613200 45.748100 74.221886 66.500519 51.032980 67.469388 4.340502 4.087176 0.253325 73.870001 82.783835 64.956167 0.241338 2.904353 46.412559 40.622275 14.477391 True True False False False False 0.399346 0.350725 1.326155e+06 0.786301 0.469735 83.599998 29.360001 0.936394 -3.642701 68.389999 False False False False True 1
2026-01-16 77.260002 77.970001 76.199997 77.529999 1707700 -0.025760 73.247501 64.962000 45.546200 73.597874 65.943397 50.740347 63.589127 4.346374 4.023845 0.322529 73.247501 82.058432 64.436569 0.240580 2.746226 46.332743 40.131715 16.488765 True True False False False False 0.394652 0.336232 1.335190e+06 0.810959 0.617013 83.599998 29.360001 0.888090 -6.792500 65.709999 False False False False True 1
2026-01-15 83.129997 83.199997 79.110001 79.580002 2524200 -0.043280 72.667001 64.333400 45.358800 73.183966 65.470474 50.471104 69.622900 4.557413 3.943213 0.614200 72.667001 81.796902 63.537099 0.251281 2.697474 46.684732 43.999874 9.779689 True True False False False False 0.379071 0.289855 1.366395e+06 0.947945 1.849108 83.599998 29.360001 0.925885 -4.327962 65.709999 False False False False False 1
2026-01-14 80.500000 83.599998 79.540001 83.180000 2181400 0.027167 71.896500 63.713600 45.159550 72.510699 64.894575 50.178552 82.367461 4.551758 3.789663 0.762095 71.896500 81.162692 62.630309 0.257765 2.590357 45.381214 49.343935 9.690567 True True False False False False 0.335762 0.185507 1.293080e+06 0.909589 1.331824 83.599998 29.360001 0.992257 0.000000 63.660000 False False False False False 1
2026-01-13 80.070000 81.599998 79.489998 80.980003 2201900 0.041409 70.986000 63.029800 44.944800 71.387615 64.148231 49.846879 80.323589 4.111788 3.599139 0.512649 70.986000 79.151665 62.820336 0.230064 2.477308 43.705168 49.354376 10.912231 True True False False False False 0.342626 0.197101 1.221500e+06 0.912329 1.362758 81.599998 29.360001 0.988132 0.000000 63.660000 False False False True False 1
2026-01-12 77.629997 78.279999 76.199997 77.760002 1521000 0.045161 70.228500 62.374800 44.742800 70.377890 63.461220 49.533984 76.644127 3.714418 3.470977 0.243442 70.228500 77.280003 63.176998 0.200816 2.372485 42.160426 44.734770 12.270849 True True False False False False 0.324000 0.162319 1.171840e+06 0.750685 0.335283 78.279999 29.360001 0.989370 0.000000 63.660000 False False False True False 1
2026-01-09 73.790001 74.599998 73.290001 74.400002 922200 0.004591 69.591500 61.741000 44.562100 69.600826 62.877597 49.250305 71.475792 3.481057 3.410116 0.070940 69.591500 76.086237 63.096763 0.186653 2.256523 41.022872 38.106831 13.893866 True True False False False False 0.298069 0.101449 1.140425e+06 0.315068 -0.568303 75.790001 29.360001 0.970062 -0.932087 63.660000 False False False False False 1
2026-01-08 74.029999 75.000000 73.110001 74.059998 1344700 -0.013848 69.069500 61.147200 44.403650 69.095649 62.407294 48.997544 70.870098 3.474678 3.392381 0.082297 69.069500 75.612443 62.526557 0.189460 2.329333 40.596726 39.755367 14.494927 True True False False False False 0.299441 0.104348 1.154815e+06 0.638356 0.069247 75.790001 29.360001 0.962740 -1.384821 62.790001 False False False False True 1
2026-01-07 73.889999 75.790001 73.790001 75.099998 2318600 0.007648 68.511500 60.553200 44.249100 68.573086 61.931674 48.745660 75.418768 3.450614 3.371807 0.078807 68.511500 75.159520 61.863480 0.194070 2.355435 40.137799 42.339018 13.216210 True True False False False False 0.307791 0.121739 1.140895e+06 0.920548 1.538858 75.790001 29.360001 0.985139 0.000000 60.150002 False False False False False 1
2026-01-06 72.970001 75.690002 72.750000 74.529999 1959300 0.062589 67.778500 59.962200 44.092850 67.886043 61.394191 48.480793 74.588718 3.263818 3.352105 -0.088287 67.778500 74.589901 60.967099 0.200990 2.382777 39.192910 44.749851 14.069527 True True False False False False 0.319158 0.150725 1.076860e+06 0.873973 0.996676 75.690002 29.360001 0.974962 0.000000 59.459999 False False False True False 0
2026-01-05 70.290001 70.860001 69.529999 70.139999 824800 0.005880 67.115000 59.362000 43.941400 67.186679 60.858036 48.218992 66.498262 3.035961 3.374177 -0.338216 67.115000 73.749447 60.480554 0.197704 2.139144 38.195423 36.312313 16.877477 True True False False False False 0.255583 0.026087 1.047975e+06 0.227397 -0.715279 72.559998 29.360001 0.943982 -2.093802 59.459999 False False False False False 0
2026-01-02 70.099998 70.599998 68.500000 69.730003 746300 0.013517 66.641500 58.807000 43.817700 66.875803 60.479180 47.998680 65.546992 3.147955 3.458731 -0.310776 66.641500 73.683982 59.599018 0.211354 2.201385 38.322867 37.091376 17.661846 True True False False False False 0.299918 0.107246 1.111260e+06 0.164384 -0.833736 72.559998 29.360001 0.934491 -2.666103 59.459999 False False False True False 0
2025-12-31 68.389999 69.070000 68.389999 68.800003 378700 -0.002609 66.308000 58.260200 43.697100 66.575361 60.101596 47.780275 63.355369 3.286857 3.536425 -0.249569 66.308000 73.365572 59.250428 0.212872 2.209184 38.541115 34.476139 18.953302 True True False False False False 0.310803 0.133333 1.159650e+06 0.005479 -1.388442 72.559998 29.360001 0.912963 -3.964261 59.459999 False False False False False 0
2025-12-30 70.839996 70.839996 68.720001 68.980003 912900 -0.015556 66.086500 57.768000 43.580600 66.341188 59.746558 47.569021 64.088061 3.511028 3.598817 -0.087790 66.086500 73.095225 59.077775 0.212108 2.326814 39.270973 35.251176 18.288414 True True False False False False 0.310176 0.130435 1.209015e+06 0.309589 -0.582337 72.559998 29.360001 0.917130 -3.713004 59.459999 False False False True False 0
2025-12-29 69.589996 70.989998 69.000000 70.070000 1097000 -0.021915 65.834000 57.262000 43.451050 66.063418 59.369683 47.353835 68.545483 3.727755 3.620765 0.106990 65.834000 72.771062 58.896938 0.210744 2.342723 39.854690 37.705005 18.642094 True True False False False False 0.304319 0.113043 1.239040e+06 0.443836 -0.304531 72.559998 29.360001 0.942361 -2.191513 59.459999 False False False False True 1
2025-12-26 72.309998 72.559998 71.239998 71.639999 674000 0.010437 65.546500 56.749400 43.311050 65.641673 58.932936 47.125532 75.575878 3.839174 3.594017 0.245156 65.546500 72.229456 58.863544 0.203915 2.319856 40.318033 41.005647 12.846486 True True False False False False 0.291645 0.081159 1.234285e+06 0.101370 -0.942836 72.559998 29.360001 0.978704 0.000000 59.459999 False False False True False 1
2025-12-24 71.430000 71.459999 70.050003 70.900002 403300 0.000141 65.124500 56.235000 43.159400 65.010270 58.414280 46.879156 74.427956 3.765688 3.532728 0.232960 65.124500 71.258392 58.990608 0.188374 2.370614 39.397130 39.645057 13.538456 True True False False False False 0.296986 0.098551 1.268755e+06 0.008219 -1.351321 72.000000 29.360001 0.974203 0.000000 59.459999 False False False False False 1
2025-12-23 71.050003 72.000000 70.730003 70.889999 706400 0.009541 64.668500 55.709800 43.018450 64.390298 57.904659 46.637740 74.412862 3.692465 3.474488 0.217977 64.668500 70.356974 58.980026 0.175927 2.444508 38.651696 41.404083 11.999343 True True False False False False 0.340069 0.191304 1.337095e+06 0.128767 -0.893945 72.000000 29.360001 0.973968 0.000000 59.459999 False False False True False 1
2025-12-22 70.110001 70.750000 69.199997 70.220001 888800 0.021233 64.049500 55.159000 42.873150 63.706119 57.374645 46.393999 73.437671 3.546316 3.419994 0.126322 64.049500 69.587560 58.511440 0.172931 2.495624 37.389401 39.822829 12.657689 True True False False False False 0.352836 0.217391 1.382535e+06 0.293151 -0.618704 70.750000 29.360001 0.987195 0.000000 58.029999 False False False True False 1
2025-12-19 68.879997 69.800003 68.459999 68.760002 1599800 0.015657 63.515500 54.570000 42.732550 63.020448 56.850344 46.154542 71.218029 3.376411 3.388413 -0.012002 63.515500 68.612713 58.418286 0.160503 2.534518 36.283791 39.344743 13.422173 True True False False False False 0.359552 0.243478 1.488855e+06 0.780822 0.454192 69.800003 29.360001 0.974283 0.000000 58.000000 False False False True False 0
2025-12-18 66.290001 67.900002 65.709999 67.699997 1790800 0.027002 63.103500 54.059200 42.599650 62.416284 56.364236 45.927351 69.499762 3.259094 3.391414 -0.132320 63.103500 67.750676 58.456323 0.147287 2.567942 35.295886 36.128281 14.266508 True True False False False False 0.393351 0.330435 1.540905e+06 0.849315 0.742410 69.639999 29.360001 0.951837 0.000000 58.000000 False False False False False 0
2025-12-17 67.349998 69.639999 65.779999 65.919998 2331800 0.027271 62.873500 53.596000 42.460800 61.860104 55.901552 45.708530 66.369104 3.169878 3.424494 -0.254616 62.873500 67.015854 58.731146 0.131768 2.597015 34.673953 38.471830 14.984602 True True False False False False 0.436160 0.513043 1.610035e+06 0.928767 1.558777 69.639999 29.360001 0.907646 0.000000 58.000000 False False False True False 0
2025-12-16 64.489998 65.470001 63.660000 64.169998 1057900 -0.012313 62.547500 53.145400 42.323050 61.432746 55.492636 45.505400 62.891859 3.191135 3.488148 -0.297013 62.547500 66.705720 58.389279 0.132962 2.376016 33.961400 31.784525 17.638230 True True False False False False 0.429398 0.495652 1.609860e+06 0.410959 -0.363533 66.180000 29.360001 0.945410 -2.521652 57.099998 False False False False False 0
2025-12-15 65.379997 65.779999 64.220001 64.970001 749800 -0.013064 62.312500 52.725400 42.188750 61.144615 55.138458 45.317816 65.778896 3.350032 3.562401 -0.212369 62.312500 66.606402 58.018598 0.137818 2.419555 34.372043 33.613533 16.872835 True True False False False False 0.517275 0.692754 1.844645e+06 0.169863 -0.828454 66.180000 29.360001 0.967137 -1.306396 57.099998 False False False False False 0
2025-12-12 64.660004 66.180000 64.120003 65.830002 1208700 0.012458 61.791500 52.288200 42.055750 60.741942 54.737170 45.120307 68.937810 3.422659 3.615493 -0.192835 61.791500 67.082119 56.500880 0.171241 2.481829 34.465366 35.290888 17.714809 True True False False False False 0.513419 0.678261 1.912575e+06 0.534247 -0.135976 66.180000 29.360001 0.990494 0.000000 51.290001 False False False False False 0
2025-12-11 64.040001 65.720001 63.689999 65.019997 892700 0.016573 61.160000 51.864000 41.926600 60.206357 54.284401 44.912169 67.575981 3.378010 3.663702 -0.285692 61.160000 67.316002 55.003998 0.201308 2.514277 34.565867 36.107739 18.831278 True True False False False False 0.513533 0.681159 1.992040e+06 0.301370 -0.612819 65.720001 29.360001 0.980748 0.000000 51.290001 False False False False False 0
2025-12-10 64.000000 64.720001 62.790001 63.959999 1210000 0.016852 60.548500 51.433800 41.799750 59.699658 53.846214 44.710080 65.751390 3.354360 3.735125 -0.380765 60.548500 67.435596 53.661404 0.227490 2.551529 34.805810 35.302755 19.983756 True True False False False False 0.514388 0.684058 2.053560e+06 0.536986 -0.134014 65.650002 29.360001 0.953431 -0.636948 51.290001 False False False True False 0
2025-12-09 60.230000 63.540001 60.150002 62.900002 1066300 0.040702 59.935500 51.014200 41.678850 59.251201 53.433406 44.516614 63.863117 3.383310 3.830316 -0.447006 59.935500 67.633587 52.237413 0.256879 2.599339 35.351766 33.827063 21.125131 True True False False False False 0.516381 0.689855 2.047965e+06 0.424658 -0.350857 65.650002 29.360001 0.924222 -2.283674 50.680000 False True False False False 0
2025-12-08 62.000000 62.180000 59.459999 60.439999 1037900 -0.013386 59.384500 50.640200 41.563000 58.867117 53.047015 44.331856 58.990625 3.478977 3.942068 -0.463091 59.384500 67.707162 51.061839 0.280297 2.538519 36.293093 33.180825 23.295208 True True False False False False 0.537629 0.733333 2.074795e+06 0.391781 -0.393712 65.650002 29.360001 0.856434 -6.105335 50.680000 False False False True False 0
2025-12-05 61.509998 62.720001 60.900002 61.259998 1381600 0.009725 58.804000 50.316200 41.459150 58.701551 52.745260 44.169965 61.559784 3.800952 4.057841 -0.256888 58.804000 68.289539 49.318462 0.322615 2.524559 37.738400 35.930792 20.838199 True True False False False False 0.550316 0.785507 2.098695e+06 0.673973 0.124929 65.650002 29.360001 0.879030 -4.831450 46.509998 False False False True False 0
2025-12-04 62.020000 62.369999 59.970001 60.669998 2090500 -0.037900 58.054500 49.980200 41.351900 58.432240 52.397720 43.998206 60.407732 4.073132 4.122063 -0.048931 58.054500 68.914624 47.194377 0.374135 2.561063 38.596279 37.091909 22.121271 True True False False False False 0.569526 0.820290 2.082745e+06 0.890411 1.194656 65.650002 29.360001 0.862772 -5.748026 46.150002 False False False False True 0
2025-12-03 63.230000 64.239998 62.720001 63.060001 1714100 -0.020351 57.400500 49.641200 41.242650 58.196687 52.060076 43.830651 68.082860 4.421360 4.134295 0.287064 57.400500 69.095132 45.705869 0.407475 2.520375 39.620407 40.589984 15.814357 True True False False False False 0.541836 0.753623 2.029955e+06 0.816438 0.626670 65.650002 29.360001 0.928630 -2.035112 46.150002 False False False False True 1
2025-12-02 64.300003 64.739998 63.610001 64.370003 1366000 0.006883 56.552500 49.244400 41.120850 57.684759 51.611099 43.637391 72.789957 4.558168 4.062529 0.495639 56.552500 68.922718 44.182283 0.437477 2.587327 39.289282 42.581154 13.944111 True True False False False False 0.577571 0.843478 2.041530e+06 0.650685 0.101389 65.650002 29.360001 0.964729 0.000000 45.410000 False False False False False 1
2025-12-01 64.059998 65.510002 63.869999 63.930000 1513400 -0.006063 55.763500 48.822800 40.992150 56.981049 51.090328 43.429023 72.190290 4.533103 3.938619 0.594484 55.763500 68.051291 43.475709 0.440711 2.699430 38.414428 43.952287 13.652225 True True False False False False 0.582499 0.857971 2.064930e+06 0.745205 0.323815 65.650002 29.360001 0.952604 -0.606342 45.410000 False False False False False 1
2025-11-28 63.189999 65.650002 63.110001 64.320000 1001900 0.017722 55.016500 48.413600 40.873350 56.249580 50.566260 43.222983 73.523916 4.479976 3.789998 0.689977 55.016500 67.041286 42.991714 0.437134 2.780924 37.323219 45.946142 14.271546 True True False False False False 0.577876 0.846377 2.121880e+06 0.361644 -0.448036 65.650002 29.360001 0.963351 0.000000 45.410000 False False False False False 1
2025-11-26 61.860001 63.299999 61.500000 63.200001 1363400 0.022985 54.212000 47.989600 40.739150 55.400063 50.004882 43.010952 72.152031 4.307293 3.617504 0.689789 54.212000 65.783815 42.640185 0.426910 2.799457 36.148070 42.695594 15.267611 True True False False False False 0.588227 0.872464 2.164435e+06 0.646575 0.097466 64.599998 29.360001 0.960272 0.000000 45.410000 False False False False False 1
2025-11-25 60.560001 62.320000 59.959999 61.779999 1770100 0.055888 53.355500 47.592600 40.611150 54.579017 49.466306 42.808047 70.342858 4.138272 3.445057 0.693215 53.355500 64.672484 42.038516 0.424211 2.876338 35.288718 42.130027 16.002565 True True False False False False 0.589802 0.875362 2.161565e+06 0.838356 0.711174 64.599998 29.360001 0.919977 -2.091917 45.000000 False False False True False 1
2025-11-24 59.230000 59.430000 58.029999 58.509998 1615200 -0.017299 52.502000 47.230000 40.494100 53.821018 48.963706 42.617375 65.558257 4.006928 3.271753 0.735175 52.502000 63.723176 41.280824 0.427457 2.804518 34.545958 38.605919 17.674861 True True False False False False 0.573046 0.831884 2.113395e+06 0.789041 0.477431 64.599998 29.360001 0.827185 -7.274168 43.349998 False False False False False 1
2025-11-21 58.090000 60.570000 58.000000 59.540001 3015200 -0.016193 51.794500 46.929200 40.394600 53.327442 48.574062 42.457650 68.804956 4.113949 3.087960 1.025989 51.794500 63.194140 40.394861 0.440187 2.904096 34.342537 40.150026 18.381796 True True False False False False 0.580004 0.849275 2.093600e+06 0.975342 2.590024 64.599998 29.360001 0.856413 -5.641835 43.349998 False False False False True 1
2025-11-20 61.630001 64.000000 60.150002 60.520000 2640800 -0.040887 51.095000 46.577800 40.288600 52.673488 48.126473 42.285968 71.953194 4.085834 2.831463 1.254371 51.095000 62.221311 39.968690 0.435515 2.929795 34.123470 42.859208 13.977211 True True False False False False 0.569963 0.823188 2.018100e+06 0.953425 2.025056 64.599998 29.360001 0.884223 -4.088745 43.349998 False False False False True 1
2025-11-19 62.689999 64.599998 61.919998 63.099998 3173400 0.062290 50.295000 46.219600 40.174500 51.847539 47.620614 42.102711 81.015172 3.890737 2.517870 1.372867 50.295000 60.883427 39.706573 0.421053 2.859011 32.839428 47.298826 10.662793 True True False False False False 0.541652 0.750725 1.929125e+06 0.983562 2.828747 64.599998 29.360001 0.957435 0.000000 43.349998 False False False True False 1
2025-11-18 58.799999 60.220001 57.099998 59.400002 2328300 -0.001177 49.259500 45.794600 40.059000 50.663070 46.988803 41.891683 77.189528 3.322439 2.174653 1.147786 49.259500 58.615245 39.903756 0.379855 2.678935 30.503430 41.784407 12.254886 True True False False False False 0.523916 0.710145 1.824740e+06 0.926027 1.553495 61.950001 29.360001 0.921755 -0.117706 41.939999 False False False False True 1
2025-11-17 57.330002 61.950001 57.250000 59.470001 5753600 0.090193 48.409000 45.436000 39.956300 49.743393 46.482223 41.715720 77.463753 2.925485 1.887706 1.037778 48.409000 56.982716 39.835284 0.354220 2.645006 28.646422 45.575804 12.930619 True True False False False False 0.558464 0.794203 1.761515e+06 1.000000 6.722258 61.950001 29.360001 0.923903 0.000000 41.939999 False False False True False 1
2025-11-14 51.290001 55.660000 51.290001 54.549999 2108400 0.025376 47.645000 45.156200 39.856650 48.719539 45.952110 41.537285 70.661139 2.369147 1.628262 0.740885 47.645000 54.734758 40.555242 0.297608 2.279237 26.557869 35.729762 16.159992 True True False False False False 0.487877 0.637681 1.515565e+06 0.895890 1.221667 55.660000 29.360001 0.957795 0.000000 41.939999 False True False False True 1
2025-11-13 54.200001 54.700001 52.660000 53.200001 2798000 0.007767 47.101500 44.982400 39.789100 48.105807 45.601175 41.406504 68.216717 2.125543 1.443041 0.682503 47.101500 53.635377 40.567623 0.277438 2.118410 25.699695 41.399437 13.749593 True True False False False False 0.494897 0.649275 1.463455e+06 0.969863 2.262271 54.700001 29.360001 0.940805 0.000000 41.939999 False False False True False 1
2025-11-12 52.500000 53.230000 52.000000 52.790001 2123100 0.021083 46.663500 44.803600 39.724600 47.569576 45.291019 41.287977 67.451960 1.921154 1.272415 0.648739 46.663500 52.655373 40.671627 0.256812 2.124441 23.819934 39.134760 14.765215 True True False False False False 0.515595 0.686957 1.373710e+06 0.904110 1.243849 53.230000 29.360001 0.981567 0.000000 41.939999 False False False True False 1
2025-11-11 51.349998 51.970001 50.680000 51.700001 1098100 -0.003470 46.320000 44.621400 39.655400 47.020057 44.984938 41.172378 65.396530 1.674080 1.110230 0.563850 46.320000 51.614746 41.025254 0.228616 2.170167 22.174350 36.790960 15.565961 True True False False False False 0.518770 0.698551 1.332135e+06 0.446575 -0.302871 52.450001 29.360001 0.967518 -0.346955 41.939999 False False False False True 1
2025-11-10 50.980000 52.450001 50.700001 51.880001 1602900 0.062462 45.967000 44.455200 39.590150 46.527432 44.710854 41.066573 66.036000 1.445355 0.969268 0.476088 45.967000 50.690504 41.243495 0.205517 2.237873 20.761680 38.422330 16.187432 True True False False False False 0.522320 0.704348 1.345845e+06 0.783562 0.458870 52.450001 29.360001 0.975314 0.000000 41.939999 False False False True False 1
2025-11-07 47.680000 49.299999 46.509998 48.830002 1515900 0.055327 45.540500 44.327800 39.526800 45.964003 44.418236 40.957895 59.860374 1.114069 0.850246 0.263823 45.540500 49.535610 41.545389 0.175453 2.131555 19.226734 32.074081 18.302121 True True False False False False 0.523374 0.707246 1.337915e+06 0.747945 0.327587 49.580002 29.360001 0.962908 -0.326597 41.860001 False False False True False 1
2025-11-06 48.520000 49.160000 46.150002 46.270000 1062600 -0.027737 45.137500 44.264800 39.477950 45.662319 44.238164 40.878779 53.232715 0.985567 0.784290 0.201277 45.137500 49.344475 40.930525 0.186407 2.062444 18.602773 35.176617 20.370444 True True False False False False 0.543173 0.759420 1.384485e+06 0.416438 -0.356440 49.580002 29.360001 0.836301 -5.552156 40.580002 False False False True False 0
2025-11-05 46.299999 47.689999 46.240002 47.590000 1034700 0.032321 44.985000 44.278200 39.439000 45.598353 44.155232 40.824596 57.802347 1.067872 0.733970 0.333901 44.985000 49.237583 40.732417 0.189067 1.989555 17.983357 33.586831 22.741093 True True False False False False 0.544609 0.765217 1.469740e+06 0.389041 -0.398541 49.580002 29.360001 0.901583 -2.857729 40.580002 False False False False False 1
2025-11-04 46.810001 46.880001 45.410000 46.099998 1945600 -0.051245 44.832500 44.239800 39.400300 45.388706 44.015037 40.756602 53.630132 1.022990 0.650495 0.372495 44.832500 48.915861 40.749139 0.182161 2.020290 17.885566 32.536080 24.117831 True True False False False False 0.541146 0.747826 1.487195e+06 0.871233 0.976003 49.580002 29.360001 0.827893 -5.899169 40.580002 False False False False True 0
2025-11-03 48.740002 49.410000 47.860001 48.590000 1834000 -0.008165 44.697000 44.250800 39.370600 45.313833 43.929937 40.702899 63.349812 1.102534 0.557371 0.545162 44.697000 48.782981 40.611018 0.182830 1.931082 18.118373 36.657514 17.413524 True True False False False False 0.502937 0.666667 1.447030e+06 0.854795 0.807599 49.580002 29.360001 0.951038 -0.816496 40.580002 False False False False False 1
2025-10-31 47.570000 49.580002 47.320000 48.990002 2652400 0.015758 44.426000 44.206400 39.327850 44.968973 43.739730 40.623632 65.110037 0.934496 0.421081 0.513415 44.426000 48.145776 40.706223 0.167459 1.960396 16.774386 38.887013 18.472609 True True False False False False 0.500523 0.660870 1.406710e+06 0.956164 2.042561 49.580002 29.360001 0.970821 0.000000 40.580002 False False False False True 1
2025-10-30 47.180000 48.490002 46.090000 48.230000 1853000 0.046885 44.132000 44.131600 39.284250 44.545707 43.525433 40.539548 63.311491 0.665699 0.292727 0.372972 44.132000 47.241878 41.022121 0.140935 1.937349 15.327016 38.048624 20.130233 True True False False False False 0.518567 0.695652 1.340425e+06 0.860274 0.836270 48.490002 29.360001 0.986409 0.000000 40.580002 False False False True False 1
2025-10-29 45.110001 46.970001 45.000000 46.070000 1306000 0.030418 43.951500 44.054200 39.243400 44.157887 43.333410 40.462257 57.534349 0.390315 0.199484 0.190831 43.951500 46.447482 41.455517 0.113579 1.900222 14.136878 35.622904 22.102277 True True False False False False 0.501510 0.663768 1.311990e+06 0.605479 0.010849 47.509998 29.360001 0.920661 -1.853428 40.580002 False False False False False 1
2025-10-28 44.490002 44.790001 43.349998 44.709999 806700 0.007890 43.823499 44.033800 39.207550 43.956612 43.221713 40.405897 53.228432 0.253075 0.151776 0.101299 43.823499 46.126925 41.520074 0.105123 1.872547 13.422607 29.974809 24.154242 True True False False False False 0.493048 0.643478 1.291680e+06 0.213699 -0.742592 47.509998 29.360001 0.845730 -4.750745 40.580002 False False True False False 0
2025-10-27 46.430000 46.560001 44.169998 44.360001 1219300 -0.026125 43.737000 44.062200 39.175850 43.877308 43.160966 40.362640 52.066970 0.212699 0.126451 0.086247 43.737000 46.030678 41.443321 0.104885 1.905819 13.627952 31.716995 22.248427 True True False False False False 0.503304 0.669565 1.308660e+06 0.543836 -0.119981 47.509998 29.360001 0.826446 -5.496374 40.580002 False False False True False 0
2025-10-24 44.930000 46.590000 44.860001 45.549999 1505200 0.023136 43.729000 44.076600 39.149250 43.826498 43.112026 40.322466 56.496308 0.193706 0.104890 0.088817 43.729000 46.015034 41.442965 0.104555 1.868574 13.326592 34.837585 21.596905 True True False False False False 0.493854 0.646377 1.310010e+06 0.739726 0.311441 47.509998 29.360001 0.892011 -2.961226 40.580002 False False False False False 1
2025-10-23 43.419998 44.570000 43.389999 44.520000 861300 0.050248 43.663500 44.076400 39.117850 43.645077 43.012517 40.269928 53.303550 0.045484 0.082685 -0.037201 43.663500 45.807750 41.519249 0.098217 1.853080 12.546943 29.445886 23.452675 True True True False False False 0.488195 0.640580 1.281960e+06 0.260274 -0.660201 47.509998 29.360001 0.835262 -5.155514 40.580002 False False False True False 1
2025-10-22 42.410000 42.610001 41.939999 42.389999 1085700 0.000000 43.660500 44.115000 39.088000 43.552979 42.950987 40.227213 45.643126 -0.039490 0.091986 -0.131476 43.660500 45.800111 41.520888 0.098011 1.827933 12.640583 23.899146 25.604196 False True False False False False 0.458131 0.614493 1.306345e+06 0.441096 -0.321583 47.509998 29.360001 0.717906 -9.693224 40.580002 False False False False False 0
2025-10-21 43.509998 43.630001 42.220001 42.389999 1063800 -0.040733 43.727000 44.182400 39.059550 43.675398 42.973884 40.205477 45.643126 0.069498 0.124855 -0.055356 43.727000 45.785670 41.668330 0.094160 1.917004 13.347988 24.541674 25.169005 False True False False False False 0.460233 0.620290 1.312450e+06 0.419178 -0.354630 47.509998 29.360001 0.717906 -9.693224 40.580002 False False False False True 0
2025-10-20 44.549999 45.400002 44.040001 44.189999 834600 0.011676 43.768500 44.252600 39.027850 43.810703 42.997716 40.183522 51.839747 0.207597 0.138694 0.068903 43.768500 45.749693 41.787306 0.090531 1.912928 14.277682 26.485816 19.844220 False True False False False False 0.436484 0.518841 1.316275e+06 0.235616 -0.700491 47.509998 29.360001 0.817080 -5.858543 40.580002 False False False True False 0
2025-10-17 43.669998 44.580002 43.189999 43.680000 1066200 -0.017102 43.723500 44.213200 38.988700 43.770778 42.949052 40.143256 50.055824 0.197568 0.121468 0.076100 43.723500 45.705239 41.741761 0.090649 1.927768 14.273242 25.031590 21.206180 False True False False True False 0.435224 0.507246 1.325470e+06 0.421918 -0.351008 47.509998 29.360001 0.788981 -6.945033 40.580002 False False False False True -1
2025-10-16 45.880001 46.040001 44.060001 44.439999 1003100 -0.032230 43.713000 44.113000 38.952650 43.780333 42.919217 40.107711 52.760108 0.233822 0.102443 0.131379 43.713000 45.697772 41.728228 0.090809 1.969135 14.734773 26.390796 18.959055 True True False False False False 0.431014 0.501449 1.305930e+06 0.365753 -0.446226 47.509998 29.360001 0.830854 -5.325948 40.580002 False False False False False 0
2025-10-15 45.389999 45.950001 44.700001 45.919998 1291600 0.028674 43.647000 43.949600 38.917150 43.710895 42.857145 40.064170 58.472435 0.199312 0.069598 0.129713 43.647000 45.618426 41.675574 0.090335 1.968299 14.607634 28.432925 17.924932 True True False False False False 0.413894 0.431884 1.288890e+06 0.597260 -0.010880 47.509998 29.360001 0.912397 -2.172988 40.580002 False False False True False 1
2025-10-14 42.349998 44.900002 41.959999 44.639999 1372300 0.029758 43.518500 43.753800 38.874650 43.478357 42.732130 40.005317 54.517743 0.001674 0.037170 -0.035496 43.518500 45.193257 41.843743 0.076968 2.018937 13.987673 25.851493 18.819602 True True True False False False 0.404519 0.382609 1.265105e+06 0.663014 0.110896 47.509998 29.360001 0.841873 -4.899871 40.580002 False False False False True 1
2025-10-13 41.910000 43.740002 41.860001 43.349998 1444300 0.063282 43.469000 43.588600 38.838800 43.356079 42.654258 39.958738 50.067819 -0.120280 0.046044 -0.166324 43.469000 45.064906 41.873094 0.073427 1.948086 13.852765 24.272170 21.004377 False True False False False False 0.391426 0.327536 1.235000e+06 0.712329 0.219543 47.509998 29.360001 0.770799 -7.648062 40.580002 False False False True False 0
2025-10-10 43.419998 43.500000 40.580002 40.770000 2447300 -0.056687 43.475000 43.437600 38.808550 43.356719 42.625860 39.924655 38.980584 -0.142843 0.087625 -0.230468 43.475000 45.069974 41.880027 0.073374 1.869477 14.363177 26.250848 23.571241 False True False False False False 0.344221 0.200000 1.220465e+06 0.942466 1.733066 47.509998 29.360001 0.628650 -13.144436 40.580002 False False False False False 0
2025-10-09 45.630001 47.220001 43.160000 43.220001 2767700 -0.029636 43.535000 43.357200 38.791100 43.629006 42.701610 39.916159 48.471044 0.093126 0.145242 -0.052116 43.535000 44.767534 42.302466 0.056623 1.788668 15.054317 29.547346 15.435757 False True False False True False 0.284641 0.063768 1.140225e+06 0.967123 2.216548 47.509998 29.360001 0.763636 -7.925005 41.400002 False False False True False -1
2025-10-08 43.970001 44.689999 43.180000 44.540001 1383800 0.026504 43.504500 43.240200 38.763200 43.672059 42.680451 39.882954 55.193885 0.143501 0.158271 -0.014770 43.504500 44.795507 42.213493 0.059350 1.613950 13.799198 23.206573 18.422657 True True False False False False 0.267618 0.049275 1.092890e+06 0.676712 0.128249 47.509998 29.360001 0.836364 -5.112905 40.900002 False False False True False 0
2025-10-07 43.310001 44.200001 42.970001 43.389999 1142300 0.005096 43.370000 43.125800 38.727100 43.580696 42.604551 39.836150 49.531039 0.071309 0.161964 -0.090655 43.370000 44.758294 41.981706 0.064021 1.621946 13.976697 22.544599 19.741974 True True False False False False 0.255073 0.020290 1.078850e+06 0.473973 -0.236173 47.509998 29.360001 0.773003 -7.562845 40.900002 False False False False False 0
2025-10-06 42.849998 44.230000 42.720001 43.169998 1027600 0.001392 43.274000 43.040600 38.699850 43.600770 42.572492 39.800433 48.371927 0.095220 0.184627 -0.089407 43.274000 44.890297 41.657703 0.074701 1.652096 14.542004 23.835726 20.872594 True True False False False False 0.403530 0.365217 1.127340e+06 0.383562 -0.409255 47.509998 29.360001 0.760882 -8.031531 40.900002 False False False False False 0
2025-10-03 44.610001 45.000000 42.810001 43.110001 1326700 -0.033841 43.389500 43.010200 38.671400 43.646114 42.548104 39.766568 48.069902 0.146754 0.206979 -0.060225 43.389500 45.268377 41.510623 0.086605 1.663027 15.150797 25.500527 21.914141 True True False False False False 0.403813 0.376812 1.127670e+06 0.627397 0.042085 47.509998 29.360001 0.757576 -8.159348 40.900002 False False False False False 0
2025-10-02 43.869999 45.349998 43.599998 44.619999 1284300 0.025511 43.527000 42.976200 38.644700 43.702547 42.525169 39.732965 55.682541 0.216505 0.222035 -0.005531 43.527000 45.685612 41.368389 0.099185 1.622490 15.734407 28.148219 20.444048 True True False False False False 0.408497 0.402899 1.132790e+06 0.589041 -0.021896 47.509998 29.360001 0.840771 -4.942479 40.900002 False False False False False 0
2025-10-01 43.560001 44.380001 43.110001 43.509998 899800 0.012331 43.509000 42.874800 38.618150 43.605973 42.439666 39.683849 50.311202 0.148637 0.223418 -0.074781 43.509000 45.636636 41.381364 0.097802 1.605759 15.725151 25.982600 22.246074 True True False False False False 0.401281 0.359420 1.112470e+06 0.304110 -0.602105 47.509998 29.360001 0.779614 -7.307202 40.900002 False False False True False 0
2025-09-30 43.380001 43.480000 42.360001 42.980000 1146300 -0.027602 43.517500 42.827600 38.601400 43.616076 42.395979 39.645396 47.489433 0.172870 0.242113 -0.069243 43.517500 45.646442 41.388558 0.097843 1.621586 16.338815 23.438819 23.723475 True True False False False False 0.399591 0.353623 1.111225e+06 0.480822 -0.230137 47.509998 29.360001 0.750413 -8.436300 40.900002 False False False False True 0
2025-09-29 45.040001 45.259998 43.930000 44.200001 1246300 -0.000904 43.538000 42.742000 38.586700 43.683031 42.372141 39.611882 54.050309 0.255249 0.259424 -0.004174 43.538000 45.653700 41.422301 0.097189 1.604785 17.549219 25.506071 18.290264 True True False False False False 0.420854 0.460870 1.131975e+06 0.567123 -0.079238 47.509998 29.360001 0.817631 -5.837235 40.900002 False False False True False 0
2025-09-26 43.919998 45.110001 43.900002 44.240002 944200 -0.004948 43.603500 42.631600 38.567550 43.628613 42.297535 39.565770 54.278616 0.232464 0.260467 -0.028003 43.603500 45.872669 41.334331 0.104082 1.625923 17.631788 26.401338 19.441138 True True False False False False 0.420950 0.463768 1.135325e+06 0.342466 -0.535105 47.509998 29.360001 0.819835 -5.752018 40.900002 False False False False True 0
2025-09-25 43.330002 45.330002 43.230000 44.459999 1349000 0.016926 43.675500 42.525800 38.536650 43.564257 42.218250 39.518793 55.475310 0.195928 0.267468 -0.071541 43.675500 46.106495 41.244505 0.111321 1.657917 17.820167 27.883532 20.532580 True True False False False False 0.430099 0.498551 1.147725e+06 0.641096 0.075736 47.509998 29.360001 0.831956 -5.283340 40.900002 False True False False False 0
2025-09-24 44.000000 45.110001 43.549999 43.720001 1207800 0.011569 43.799500 42.361600 38.504400 43.469968 42.126750 39.469133 52.182477 0.124044 0.285353 -0.161309 43.799500 46.602451 40.996549 0.127990 1.623910 18.023036 30.657249 21.059252 True True False False False False 0.437817 0.521739 1.157200e+06 0.531507 -0.137334 47.509998 29.360001 0.791185 -6.859816 40.900002 False False False True False 0
2025-09-23 43.439999 44.560001 42.970001 43.220001 1140300 -0.001617 43.897000 42.217200 38.473900 43.443649 42.061720 39.426410 49.855754 0.105836 0.325681 -0.219845 43.897000 46.815390 40.978610 0.132965 1.603442 17.981819 30.798400 22.968701 True True False False False False 0.439798 0.524638 1.168540e+06 0.465753 -0.239191 47.509998 29.360001 0.763636 -7.925005 40.900002 False False False False False 0
2025-09-22 43.139999 43.759998 42.799999 43.290001 1018500 -0.004141 44.068500 42.111200 38.453550 43.467191 42.014443 39.388284 50.173128 0.131965 0.380642 -0.248677 44.068500 47.202744 40.934256 0.142244 1.604476 18.244862 29.310694 24.719584 True True False False False False 0.440988 0.536232 1.174600e+06 0.380822 -0.422987 47.509998 29.360001 0.767493 -7.775879 40.900002 False False False False False 0
2025-09-19 43.889999 44.330002 43.340000 43.470001 675400 0.008117 44.222500 41.998000 38.436300 43.485842 41.962379 39.349071 50.947537 0.156268 0.442811 -0.286543 44.222500 47.488505 40.956494 0.147708 1.654051 18.994676 30.619287 23.311884 True True False False False False 0.451283 0.576812 1.196290e+06 0.106849 -0.940723 47.509998 29.360001 0.777411 -7.392411 40.900002 False False False True False 0
2025-09-18 43.630001 43.639999 42.529999 43.119999 662300 -0.005306 44.311500 41.911000 38.411250 43.487510 41.900844 39.307654 49.541334 0.166688 0.514447 -0.347759 44.311500 47.587627 41.035373 0.147868 1.688208 19.413535 29.163451 24.597153 True True False False False False 0.456384 0.605797 1.220825e+06 0.090411 -0.960491 47.509998 29.360001 0.758127 -8.138048 40.900002 False False False False False 0
2025-09-17 43.419998 44.360001 43.230000 43.349998 815900 -0.006873 44.373500 41.817600 38.388450 43.526195 41.851082 39.269339 50.423378 0.213199 0.601387 -0.388188 44.373500 47.603696 41.143304 0.145591 1.732686 20.253518 30.600590 22.701598 True True False False False False 0.458884 0.617391 1.275340e+06 0.219178 -0.728710 47.509998 29.360001 0.770799 -7.648062 40.900002 False False False False False 0
2025-09-16 43.599998 43.779999 43.040001 43.650002 770200 0.004141 44.458500 41.709600 38.361850 43.544742 41.789902 39.228328 51.534692 0.246045 0.698434 -0.452388 44.458500 47.665880 41.251120 0.144286 1.779046 20.671538 29.587883 23.810785 True True False False False False 0.464856 0.623188 1.298140e+06 0.183562 -0.797671 47.509998 29.360001 0.787328 -7.008942 40.900002 False False False False False 0
2025-09-15 42.750000 43.830002 42.389999 43.470001 1153600 0.035740 44.582500 41.555600 38.337800 43.533662 41.713980 39.183889 50.932182 0.253845 0.811531 -0.557686 44.582500 47.846521 41.318479 0.146426 1.858973 21.429440 30.493883 24.539886 True True False False False False 0.472863 0.628986 1.325070e+06 0.493151 -0.219122 47.509998 29.360001 0.777411 -7.392411 40.900002 False False False True False 0
2025-09-12 41.930000 42.419998 41.400002 41.970001 842500 -0.015020 44.663000 41.429200 38.311750 43.540363 41.642305 39.140812 45.709541 0.278434 0.950952 -0.672518 44.663000 47.892533 41.433467 0.144618 1.858894 22.245643 27.006213 26.428693 True True False False False False 0.453755 0.582609 1.304015e+06 0.246575 -0.688570 47.509998 29.360001 0.694766 -10.587979 40.900002 False False False False True 0
2025-09-11 41.810001 43.200001 40.900002 42.610001 1821000 0.018160 44.841500 41.338600 38.300050 43.705665 41.628930 39.112378 47.721945 0.458497 1.119082 -0.660586 44.841500 47.842468 41.840532 0.133848 1.908809 23.873708 28.323082 27.717402 True True False False False False 0.455470 0.594203 1.319400e+06 0.852055 0.787982 47.509998 29.360001 0.730028 -9.224538 40.900002 False False False False False 0
2025-09-10 41.630001 42.369999 41.360001 41.849998 1103000 0.009163 45.033500 41.190600 38.280700 43.820998 41.588886 39.077226 45.054528 0.616489 1.284229 -0.667739 45.033500 47.928304 42.138696 0.128562 1.878718 25.627010 27.591933 30.327612 True True False False False False 0.453713 0.579710 1.325100e+06 0.449315 -0.295477 47.509998 29.360001 0.688154 -10.843631 41.360001 False False False False False 0
2025-09-09 43.000000 43.369999 41.400002 41.470001 2112100 -0.088171 45.229000 41.059000 38.267150 44.028471 41.578229 39.049359 43.721326 0.886560 1.451163 -0.564603 45.229000 47.740102 42.717898 0.111039 1.945542 27.234992 28.693773 31.380542 True True False False False False 0.451196 0.573913 1.404325e+06 0.898630 1.227250 47.509998 29.360001 0.667218 -11.653169 41.400002 False False False False True 0
2025-09-08 46.110001 46.290001 44.750000 45.480000 1034200 -0.008286 45.450500 40.929800 38.253500 44.297784 41.582646 39.025031 57.359190 1.257064 1.592314 -0.335250 45.450500 47.287187 43.613813 0.080821 1.781353 28.985960 33.749158 22.443200 True True False False False False 0.450017 0.568116 1.539215e+06 0.386301 -0.399296 47.509998 29.360001 0.888154 -3.110352 42.619999 False False False False False 0
2025-09-05 45.549999 47.040001 45.529999 45.860001 1429100 0.036150 45.287500 40.725200 38.216800 44.173340 41.423571 38.960157 58.978012 1.303386 1.676127 -0.372740 45.287500 47.601413 42.973587 0.102188 1.799919 29.667949 35.970358 20.586820 True True False False False False 0.539572 0.742029 1.652685e+06 0.704110 0.196607 47.509998 29.360001 0.909091 -2.300805 39.730000 False False False True False 0
2025-09-04 43.369999 44.360001 43.290001 44.259998 877900 0.013278 44.928000 40.493400 38.177000 43.995797 41.242492 38.890812 53.890076 1.304861 1.769312 -0.464451 44.928000 48.606308 41.249692 0.163742 1.724528 29.857794 28.476563 23.139645 True True False False False False 0.567777 0.811594 1.652380e+06 0.282192 -0.635152 47.509998 29.360001 0.820937 -5.709417 37.119999 False True False False False 0
2025-09-03 43.950001 43.950001 42.639999 43.680000 874900 0.006684 44.528500 40.287200 38.147600 43.967986 41.119328 38.836850 51.881162 1.450673 1.885425 -0.434751 44.528500 49.800548 39.256452 0.236794 1.774876 31.359192 28.020190 24.212717 True True False False False False 0.568155 0.814493 1.647405e+06 0.268493 -0.639679 47.509998 29.360001 0.788981 -6.945033 35.849998 False False True True False 0
2025-09-02 43.939999 44.080002 42.720001 43.389999 1561300 -0.046583 44.151000 40.071800 38.114350 43.998301 41.014811 38.788175 50.887714 1.674736 1.994112 -0.319376 44.151000 50.568744 37.733256 0.290718 1.810636 33.210713 29.579629 25.220375 True True False False False False 0.571127 0.828986 1.638190e+06 0.767123 0.396096 47.509998 29.360001 0.773003 -7.562845 35.740002 False False False False True 0
2025-08-29 46.799999 47.189999 45.500000 45.509998 1313300 -0.003722 43.800500 39.845600 38.088350 44.062333 40.917865 38.741926 59.181828 1.965889 2.073956 -0.108067 43.800500 51.057076 36.543924 0.331347 1.735300 35.153472 33.237922 16.016243 True True False False False False 0.533548 0.724638 1.591035e+06 0.613699 0.021865 47.509998 29.360001 0.889807 -3.046443 35.740002 False False False True False 0
2025-08-28 46.770000 46.770000 45.590000 45.680000 1192200 -0.026843 43.315000 39.597600 38.044150 43.909947 40.730431 38.673905 59.908908 2.093057 2.100973 -0.007916 43.315000 51.310760 35.319240 0.369191 1.738785 35.167976 33.864896 17.213694 True True False False False False 0.547399 0.768116 1.568665e+06 0.523288 -0.160874 47.509998 29.360001 0.899174 -2.684274 35.669998 False False False False False 0
2025-08-27 45.410000 47.119999 45.250000 46.939999 1538500 0.027808 42.868500 39.327200 38.004150 43.723625 40.528407 38.603492 65.442191 2.207616 2.102952 0.104664 42.868500 51.273019 34.463982 0.392107 1.768691 35.365576 35.853221 18.224370 True True False False False False 0.539440 0.736232 1.591155e+06 0.756164 0.361691 47.509998 29.360001 0.968595 0.000000 35.669998 False True False False False 1
2025-08-26 46.709999 47.139999 45.220001 45.669998 1434600 -0.021008 42.390000 39.051400 37.957450 43.385060 40.266710 38.519708 62.172157 2.193434 2.076786 0.116648 42.390000 50.901837 33.878163 0.401596 1.760899 35.578376 38.782036 19.713101 True True False False False False 0.562047 0.802899 1.600825e+06 0.706849 0.204906 47.509998 29.360001 0.898623 -2.100757 35.669998 False False False False False 1
2025-08-25 46.099998 47.509998 46.020000 46.650002 1261500 0.006038 42.047500 38.793600 37.927200 43.144540 40.046167 38.447846 66.694183 2.272736 2.047624 0.225112 42.047500 50.555111 33.539889 0.404667 1.748660 35.807545 42.057574 17.858898 True True False False False False 0.555094 0.791304 1.582635e+06 0.572603 -0.056301 47.509998 29.360001 0.952617 0.000000 35.669998 False False False False False 1
2025-08-22 44.990002 46.540001 44.860001 46.369999 1452300 0.024751 41.671500 38.527600 37.892700 42.775544 39.776623 38.365412 66.038839 2.241115 1.991346 0.249769 41.671500 49.994943 33.348058 0.399479 1.768557 35.455252 40.564221 19.016283 True True False False False False 0.605640 0.901449 1.636395e+06 0.717808 0.231615 47.389999 29.360001 0.943428 -0.172232 35.669998 False False False False False 1
2025-08-21 44.419998 45.549999 44.259998 45.250000 1166100 0.020063 41.435500 38.280200 37.856700 42.397180 39.507506 38.284964 63.361137 2.196666 1.928904 0.267762 41.435500 49.475514 33.395486 0.388074 1.775369 35.400572 39.227456 20.400496 True True False False False False 0.601820 0.898551 1.658245e+06 0.504110 -0.200259 47.389999 29.360001 0.881309 -2.583425 35.669998 False False False False False 1
2025-08-20 42.660000 44.380001 42.619999 44.360001 1752600 -0.015316 41.243500 38.056800 37.822400 42.096883 39.273118 38.214964 61.097844 2.222018 1.861964 0.360054 41.243500 49.091074 33.395926 0.380548 1.812705 35.694920 36.409893 21.517257 True True False False False False 0.617276 0.907246 1.723260e+06 0.835616 0.684767 47.389999 29.360001 0.831947 -4.499462 35.669998 False False False False True 1
2025-08-19 46.000000 46.049999 45.029999 45.049999 1271900 -0.023412 41.003000 37.840400 37.794000 41.858660 39.065490 38.153204 63.941352 2.312674 1.771950 0.540723 41.003000 48.747943 33.258058 0.377774 1.765221 36.463049 40.265415 13.293705 True True False False False False 0.632953 0.918841 1.750865e+06 0.580822 -0.040608 47.389999 29.360001 0.870216 -3.013997 35.669998 False False False False False 1
2025-08-18 45.200001 46.630001 45.000000 46.130001 1308800 0.023292 40.808000 37.594600 37.771450 41.522730 38.821225 38.083890 68.580300 2.324490 1.636769 0.687721 40.808000 48.328686 33.287315 0.368589 1.816392 35.394148 42.141156 13.912985 True True False False False False 0.654118 0.936232 1.844355e+06 0.608219 0.015074 47.389999 29.360001 0.930117 -0.688912 35.669998 False False False False False 1
2025-08-15 45.799999 45.990002 45.000000 45.080002 732500 -0.010101 40.436500 37.318000 37.750950 41.037754 38.522907 38.003024 66.378192 2.195798 1.464839 0.730959 40.436500 47.594200 33.278801 0.354022 1.830730 34.243023 42.338227 14.865870 True True False False False False 0.652878 0.933333 1.862515e+06 0.153425 -0.854560 47.389999 29.360001 0.871880 -2.949406 35.669998 False False False False False 1
2025-08-14 45.480000 46.060001 45.160000 45.540001 1150200 -0.019591 40.116500 37.056800 37.729700 40.612254 38.255271 37.931899 68.326276 2.106510 1.282099 0.824411 40.116500 46.981462 33.251539 0.342251 1.895401 33.182859 44.039305 14.813811 True True False False False False 0.651831 0.930435 1.930530e+06 0.490411 -0.224252 47.389999 29.360001 0.897393 -1.959095 35.669998 False False False False True 1
2025-08-13 46.770000 47.070000 45.750000 46.450001 1935000 0.015079 39.787000 36.762400 37.703900 40.093544 37.957935 37.855436 72.219754 1.915070 1.075997 0.839073 39.787000 46.196578 33.377422 0.322195 1.941970 31.915513 46.289626 13.233727 True True False False False False 0.681044 0.944928 2.047905e+06 0.868493 0.960007 47.389999 29.360001 0.947865 0.000000 35.669998 False False True True False 1
2025-08-12 45.090000 46.910000 44.680000 45.759998 2687500 -0.003050 39.277000 36.434000 37.670650 39.424443 37.611320 37.769058 71.058588 1.550212 0.866229 0.683983 39.277000 45.079176 33.474824 0.295449 1.989814 30.098680 48.033211 13.909032 True True False False False False 0.684568 0.950725 2.023045e+06 0.961644 2.095526 47.389999 29.360001 0.909595 -0.305018 35.669998 False False False False True 1
2025-08-11 45.840000 47.389999 44.880001 45.900002 4809900 0.087162 38.814000 36.127400 37.644900 38.757543 37.278721 37.688747 71.622630 1.132227 0.695233 0.436994 38.814000 43.907552 33.720449 0.262459 1.971338 28.176247 52.212879 14.338926 True True False False False False 0.704331 0.971014 1.957520e+06 0.997260 5.298219 47.389999 29.360001 0.917360 0.000000 35.669998 False False False True False 1
2025-08-08 39.759998 42.299999 39.730000 42.220001 3303600 0.091803 38.415000 35.838600 37.612100 38.005705 36.926832 37.606222 64.803687 0.568003 0.585984 -0.017981 38.415000 42.342471 34.487530 0.204476 1.725288 25.966036 41.554254 17.644160 True True False False False False 0.646734 0.927536 1.791995e+06 0.989041 3.025219 45.889999 29.360001 0.777980 -7.432579 35.669998 False False False True False 0
2025-08-07 37.169998 38.720001 37.119999 38.669998 1423000 0.066170 38.185500 35.620800 37.596500 37.562095 36.710784 37.559852 55.149708 0.214276 0.590480 -0.376203 38.185500 41.712819 34.658181 0.184747 1.578771 24.856520 31.460823 20.764811 True True False True False False 0.584190 0.869565 1.700290e+06 0.701370 0.187402 45.889999 29.360001 0.563218 -15.215967 35.669998 False False False True False 1
2025-08-06 35.919998 36.680000 35.849998 36.270000 778400 0.003875 38.208000 35.501600 37.596150 37.445473 36.630816 37.548695 45.820582 0.121131 0.684530 -0.563399 38.208000 41.753091 34.662910 0.185568 1.511753 25.193145 25.002655 23.353441 True False False False False False 0.537166 0.730435 1.736315e+06 0.194521 -0.785297 45.889999 29.360001 0.418028 -20.477965 35.669998 False False False False False 0
2025-08-05 36.680000 36.820000 35.740002 36.130001 690600 -0.006872 38.317000 35.435800 37.610650 37.569207 36.645543 37.561546 45.203189 0.244846 0.825380 -0.580535 38.317000 41.749301 34.884700 0.179153 1.564196 26.868729 26.023196 24.306666 True False False False False False 0.539482 0.739130 1.786240e+06 0.123288 -0.917787 45.889999 29.360001 0.409558 -20.784914 35.669998 False False False False False 0
2025-08-04 36.070000 36.619999 35.910000 36.380001 618200 0.016201 38.408000 35.379200 37.624450 37.720703 36.666586 37.575934 46.073772 0.413443 0.970514 -0.557071 38.408000 41.697059 35.118941 0.171269 1.601442 28.673203 26.412505 25.567604 True False False False False False 0.574410 0.834783 1.872975e+06 0.068493 -1.027038 45.889999 29.360001 0.424682 -20.236789 35.669998 False False False False False 0
2025-08-01 36.290001 36.610001 35.669998 35.799999 865900 -0.025850 38.386500 35.321600 37.643800 37.861829 36.678283 37.587953 43.739512 0.597167 1.109781 -0.512615 38.386500 41.733417 35.039583 0.174380 1.661553 30.753801 27.368905 26.538217 True False False False False False 0.582944 0.863768 1.899230e+06 0.263014 -0.653260 45.889999 29.360001 0.389595 -21.508444 35.369999 False False False False True 0
2025-07-31 37.150002 37.150002 36.230000 36.750000 1642000 -0.016591 38.454000 35.290200 37.676950 38.078864 36.714131 37.605923 46.822058 0.882033 1.237935 -0.355902 38.454000 41.640129 35.267871 0.165711 1.706287 33.000942 28.701464 25.305725 True False False False False False 0.576622 0.840580 1.901995e+06 0.797260 0.517872 45.889999 29.360001 0.447066 -19.425566 35.369999 False False False False False 0
2025-07-30 38.610001 38.680000 37.049999 37.369999 1731900 -0.037352 38.488500 35.246600 37.712850 38.218745 36.712667 37.614525 48.910991 1.136070 1.326910 -0.190841 38.488500 41.614452 35.362549 0.162436 1.749848 35.055817 30.139815 22.969194 True False False False False True 0.613270 0.904348 1.923940e+06 0.824658 0.653530 45.889999 29.360001 0.484573 -18.066217 35.369999 False False False False False -1
2025-07-29 38.830002 38.869999 38.180000 38.820000 1070800 -0.007922 38.380500 35.195800 37.742500 38.308086 36.685837 37.616982 54.158233 1.380661 1.374621 0.006040 38.380500 41.789961 34.971039 0.177666 1.748298 36.713826 32.487043 19.786115 True True False False False False 0.595328 0.886957 1.892930e+06 0.427397 -0.344067 45.889999 29.360001 0.572293 -14.887088 34.779999 False False False False False 0
2025-07-28 39.849998 40.500000 39.000000 39.130001 2336700 -0.060504 38.203000 35.121000 37.760550 38.254201 36.598729 37.604892 55.336787 1.525129 1.373111 0.152019 38.203000 41.862892 34.543109 0.191602 1.809705 37.668949 33.798889 17.099611 True True False False False False 0.593332 0.884058 1.886940e+06 0.931507 1.566171 45.889999 29.360001 0.591047 -14.207409 34.439999 False False False False True 1
2025-07-25 41.740002 42.119999 40.950001 41.650002 1889300 0.005796 37.997000 35.055400 37.778200 38.162011 36.495412 37.589564 66.213080 1.655776 1.335106 0.320671 37.997000 41.881875 34.112126 0.204483 1.745067 38.042793 37.747033 10.501405 True True False False False False 0.544244 0.762319 1.835875e+06 0.863014 0.891046 45.889999 29.360001 0.743497 -8.682304 34.439999 False False False False False 1
2025-07-24 41.099998 42.310001 40.919998 41.410000 2466400 0.047029 37.677000 34.940000 37.778400 37.794854 36.285020 37.548756 65.615412 1.541863 1.254938 0.286925 37.677000 41.354359 33.999641 0.195204 1.789303 36.625358 39.645665 11.029613 True True False False False False 0.548279 0.779710 1.844455e+06 0.945205 1.761888 45.889999 29.360001 0.728978 -9.208508 34.439999 False False False True False 1
2025-07-23 40.580002 40.709999 39.009998 39.549999 2304700 -0.038882 37.320000 34.832400 37.760151 37.414313 36.075837 NaN 60.599803 1.398479 1.183207 0.215272 37.320000 40.862265 33.777735 0.189832 1.714634 35.098889 37.376595 12.395312 True True False False False False 0.531541 0.718841 1.780095e+06 0.917808 1.517883 45.889999 29.360001 0.616455 -13.286563 33.419998 False False False False True 1
2025-07-22 39.160000 41.439999 38.650002 41.150002 3141700 0.063308 37.040000 34.738600 37.751111 37.189503 35.934035 NaN 68.591791 1.384508 1.129389 0.255119 37.040000 40.715710 33.364290 0.198472 1.681913 33.937916 41.034793 13.608491 True True False False False False 0.508283 0.672464 1.733850e+06 0.980822 2.780912 45.889999 29.360001 0.713249 -9.778555 33.250000 False False False True False 1
2025-07-21 39.400002 39.709999 38.509998 38.700001 1672000 0.000517 36.628000 34.601000 37.733858 36.772609 35.721138 NaN 61.342854 1.183628 1.065609 0.118019 36.628000 40.214757 33.041243 0.195848 1.596676 32.687638 38.215812 15.437658 True True False False False False 0.475896 0.631884 1.635170e+06 0.805479 0.563142 45.889999 29.360001 0.565033 -15.150186 31.900000 False False False True False 1
2025-07-18 39.490002 40.540001 38.560001 38.680000 2092800 -0.006932 36.297000 34.498400 37.728929 36.569726 35.599552 NaN 61.275104 1.159471 1.036105 0.123366 36.297000 40.259928 32.334072 0.218361 1.627190 31.936364 40.383731 16.077029 True True False False False False 0.495883 0.652174 1.594325e+06 0.893151 1.198127 45.889999 29.360001 0.563823 -15.194037 31.900000 False False False True False 1
2025-07-17 36.490002 39.430000 36.259998 38.950001 3497700 0.074483 36.018500 34.401800 37.724051 36.347591 35.473819 NaN 62.651528 1.113809 1.005263 0.108546 36.018500 40.054613 31.982387 0.224113 1.600050 31.081421 38.891456 17.607389 True True False True False False 0.497832 0.657971 1.555250e+06 0.991781 3.318115 45.889999 29.360001 0.580157 -14.602060 31.900000 False False False False False 1
2025-07-16 36.340000 36.630001 35.709999 36.250000 1437800 -0.006849 35.679000 34.300000 37.717732 36.073654 35.331934 NaN 52.807987 1.011836 0.978127 0.033709 35.679000 39.812767 31.545233 0.231720 1.478516 30.574478 30.758297 20.520472 True False False False False False 0.457050 0.611594 1.427275e+06 0.709589 0.209735 45.889999 29.360001 0.416818 -20.521816 31.900000 False False False False False 0
2025-07-15 38.430000 38.580002 36.410000 36.500000 1377000 -0.037447 35.524000 34.255200 37.725337 36.055091 35.294462 NaN 54.032389 1.141872 0.969700 0.172173 35.524000 39.790836 31.257164 0.240223 1.521478 31.390589 32.188975 17.935880 True False False False False True 0.455484 0.597101 1.390940e+06 0.668493 0.117988 45.889999 29.360001 0.431942 -19.973691 31.900000 False False False True False -1
2025-07-14 37.639999 38.439999 37.279999 37.919998 1499400 0.007707 35.338000 34.204400 37.731719 36.008258 35.245257 NaN 61.560574 1.265783 0.926656 0.339127 35.338000 39.740602 30.935399 0.249171 1.471592 31.617928 35.840182 15.422695 True True False True False False 0.436168 0.515942 1.365870e+06 0.736986 0.302689 45.889999 29.360001 0.517846 -16.860343 31.900000 False False False False False 1
2025-07-11 38.820000 38.820000 37.599998 37.630001 1469500 -0.038088 35.109500 34.130000 37.730733 35.807022 35.136084 NaN 60.517384 1.260945 0.841875 0.419070 35.109500 39.425880 30.793120 0.245881 1.495561 30.986308 37.978541 14.696975 True False False False False True 0.445256 0.562319 1.326325e+06 0.726027 0.257570 45.889999 29.360001 0.500303 -17.496162 31.900000 False False False False False -1
2025-07-10 38.189999 40.660000 38.189999 39.119999 2143500 0.017425 34.928000 34.076600 37.731263 35.615130 35.034291 NaN 69.518444 1.265956 0.737107 0.528849 34.928000 39.108309 30.747691 0.239367 1.493681 29.970017 40.951445 12.808990 True True False False False False 0.417503 0.446377 1.306965e+06 0.906849 1.274633 45.889999 29.360001 0.590442 -14.229339 31.900000 False False False False False 1
2025-07-09 37.799999 38.720001 37.400002 38.450001 1776900 0.013175 34.676000 33.988600 37.723915 35.246196 34.867527 NaN 67.500082 1.102229 0.604895 0.497334 34.676000 38.397588 30.954412 0.214649 1.418579 28.248643 35.916627 14.524587 True True False False False False 0.417121 0.443478 1.261255e+06 0.843836 0.721435 45.889999 29.360001 0.549909 -15.698311 31.900000 False False False False False 1
2025-07-08 36.110001 38.540001 36.009998 37.950001 2425300 0.055633 34.430500 33.935600 37.720053 34.908954 34.721304 NaN 65.937095 0.945439 0.480561 0.464878 34.430500 37.749931 31.111070 0.192819 1.426162 27.159319 37.502913 15.558694 True True False True False False 0.420650 0.457971 1.230520e+06 0.936986 1.699868 45.889999 29.360001 0.519661 -16.794562 31.900000 False False False False False 1
2025-07-07 36.410000 36.709999 35.369999 35.950001 1143300 -0.032301 34.171000 33.893400 37.718823 34.588844 34.589520 NaN 58.529285 0.782476 0.364342 0.418134 34.171000 37.142531 31.199469 0.173921 1.336636 26.067258 32.561252 17.877777 True False False False False False 0.384038 0.304348 1.140915e+06 0.476712 -0.234664 45.889999 29.360001 0.398669 -21.179565 31.900000 False False False False True 0
2025-07-03 37.840000 38.279999 36.770000 37.150002 921200 -0.007746 33.988500 33.873000 37.728333 34.445564 34.533991 NaN 66.598673 0.766730 0.259808 0.506922 33.988500 36.948894 31.028106 0.174200 1.302531 25.833098 35.984121 11.489170 True False False False False False 0.358314 0.237681 1.136230e+06 0.312329 -0.569812 45.889999 29.360001 0.471264 -18.548562 31.900000 False False False True False 0
2025-07-02 36.000000 37.740002 35.900002 37.439999 2080900 0.063334 33.732000 33.836000 37.731459 34.160886 34.427215 NaN 68.724897 0.613299 0.133078 0.480221 33.732000 36.429543 31.034456 0.159940 1.286572 23.851234 36.004225 12.526430 True False False False False False 0.369178 0.260870 1.158675e+06 0.884932 1.180170 45.889999 29.360001 0.488808 -17.912743 31.389999 False False False True False 0
2025-07-01 35.270000 35.900002 34.779999 35.209999 1111700 -0.001701 33.401000 33.772800 37.733043 33.815717 34.304244 NaN 59.490000 0.379017 0.013023 0.365994 33.401000 35.806119 30.995881 0.144015 1.190924 21.964618 30.003115 14.573445 True False False False False False 0.320903 0.153623 1.106785e+06 0.452055 -0.282349 45.889999 29.360001 0.353902 -22.802020 29.360001 False False False False False 0
2025-06-30 34.669998 35.439999 34.439999 35.270000 951000 0.007427 33.142000 33.767000 37.746831 33.668950 34.267274 NaN 59.932145 0.301529 -0.078476 0.380005 33.142000 35.813049 30.470951 0.161188 1.196379 20.991599 29.206049 15.622913 True False False False False False 0.327718 0.179710 1.121860e+06 0.345205 -0.524844 45.889999 29.360001 0.357532 -22.670467 29.360001 False False False False False 0
2025-06-27 35.570000 36.090000 34.480000 35.009998 1315400 -0.006809 32.900000 33.753200 37.760440 33.500418 34.226347 NaN 58.696954 0.192132 -0.173477 0.365609 32.900000 35.632318 30.167683 0.166098 1.211485 20.275575 31.060482 16.360903 True False False False False False 0.356240 0.231884 1.144640e+06 0.617808 0.025034 45.889999 29.360001 0.341803 -23.240522 29.360001 False False False False False 0
2025-06-26 34.500000 36.130001 34.500000 35.250000 2060900 0.028596 32.722500 33.750400 37.775635 33.341515 34.194361 NaN 60.290029 0.076180 -0.264880 0.341059 32.722500 35.342393 30.102608 0.160128 1.180830 19.450790 34.318125 17.946555 True False False False False False 0.353433 0.223188 1.157010e+06 0.882192 1.149990 45.889999 29.360001 0.356322 -22.714318 29.360001 False False False False False 0
2025-06-25 33.930000 34.459999 33.419998 34.270000 1179200 0.009426 32.526500 33.761200 37.789667 33.140622 34.151274 NaN 55.734804 -0.097363 -0.350144 0.252782 32.526500 34.939037 30.113964 0.148343 1.128586 18.537439 27.286287 20.221736 True False False False False False 0.380617 0.292754 1.141215e+06 0.512329 -0.180491 45.889999 29.360001 0.297036 -24.862969 29.360001 False False False False False 0
2025-06-24 33.250000 34.919998 33.250000 33.950001 1379800 0.031601 32.448500 33.772200 37.809330 33.021740 34.146428 NaN 54.139711 -0.217668 -0.413340 0.195672 32.448500 34.727704 30.169296 0.140481 1.135400 18.819532 29.208873 21.646556 True False True False False False 0.381525 0.298551 1.153295e+06 0.671233 0.122213 45.889999 29.360001 0.277677 -25.564568 29.360001 False False False True False 1
2025-06-23 32.000000 32.959999 31.900000 32.910000 1168100 0.025873 32.400000 33.759600 37.831011 32.924028 34.154445 NaN 48.543944 -0.335473 -0.462258 0.126785 32.400000 34.588826 30.211174 0.135113 1.068124 19.123325 19.321649 24.779982 False False False False False False 0.367259 0.255072 1.124000e+06 0.506849 -0.197241 45.889999 29.360001 0.214761 -27.844772 29.360001 False False False False False 0
2025-06-20 33.130001 33.150002 32.020000 32.080002 855100 -0.031108 32.419500 33.811400 37.858814 32.925505 34.205239 NaN 43.428554 -0.375064 -0.493954 0.118890 32.419500 34.632963 30.206037 0.136551 1.068749 19.642295 20.795763 25.806825 False False False False False False 0.354962 0.226087 1.115780e+06 0.252055 -0.669557 45.889999 29.360001 0.164549 -29.664544 29.360001 False False False False False 0
2025-06-18 32.160000 33.299999 32.160000 33.110001 1311300 0.029540 32.490500 33.802000 37.891648 33.014506 34.291983 NaN 49.047196 -0.335633 -0.523677 0.188044 32.490500 34.746536 30.234464 0.138874 1.064037 20.326106 22.494607 26.902927 False False False False False False 0.346333 0.202899 1.105355e+06 0.610959 0.018847 45.889999 29.360001 0.226860 -27.406270 29.360001 False True False False False 0
2025-06-17 33.020000 33.070000 32.160000 32.160000 938200 -0.029864 32.546500 33.834400 37.918971 33.004453 34.340227 NaN 42.697842 -0.385295 -0.570688 0.185392 32.546500 34.914109 30.178891 0.145491 1.058194 21.203178 22.686799 29.132366 False False False False False False 0.328300 0.182609 1.068515e+06 0.334247 -0.544159 45.889999 29.360001 0.169389 -29.489148 29.360001 False False False False False 0
2025-06-16 33.160000 33.570000 32.820000 33.150002 711100 0.011287 32.667000 33.924400 37.952069 33.093343 34.429216 NaN 48.552482 -0.346350 -0.617036 0.270685 32.667000 35.184245 30.149754 0.154115 1.063439 21.877378 24.311423 26.444505 False False False False False False 0.314395 0.144928 1.055010e+06 0.136986 -0.886852 45.889999 29.360001 0.229280 -27.318568 29.360001 False False False True False 0
2025-06-13 32.790001 33.250000 32.599998 32.779999 875600 -0.017091 32.751000 34.049600 37.979827 33.087379 34.481429 NaN 45.981984 -0.392405 -0.684707 0.292302 32.751000 35.433789 30.068211 0.163829 1.084473 23.236974 23.403934 27.926344 False False False False False False 0.310823 0.136232 1.057690e+06 0.271233 -0.638622 45.889999 29.360001 0.206896 -28.129800 29.360001 False False False False True 0
2025-06-12 33.549999 33.759998 33.080002 33.349998 708500 -0.019118 32.866000 34.189400 38.010058 33.119735 34.550875 NaN 49.521393 -0.407807 -0.757782 0.349976 32.866000 35.734648 29.997352 0.174566 1.110201 24.346710 24.620134 26.051731 False False False False False False 0.313652 0.139130 1.042495e+06 0.134247 -0.890776 45.889999 29.360001 0.241379 -26.880074 29.360001 False False False False True 0
2025-06-11 34.509998 34.540001 33.490002 34.000000 1082300 -0.002347 32.991000 34.323400 38.037310 33.095497 34.599891 NaN 53.915952 -0.479570 -0.845276 0.365707 32.991000 36.137528 29.844472 0.190751 1.124833 26.002208 26.169114 24.886947 False False False False False False 0.308452 0.124638 1.032220e+06 0.438356 -0.326713 45.889999 29.360001 0.280702 -25.454945 29.360001 False False False True False 0
2025-06-10 33.820000 34.369999 33.680000 34.080002 1229300 0.016100 33.085000 34.438000 38.061059 33.000286 34.624376 NaN 54.468370 -0.630372 -0.936703 0.306331 33.085000 36.451147 29.718853 0.203485 1.130589 27.809201 28.038633 25.372154 False False False False False False 0.308505 0.127536 1.011330e+06 0.553425 -0.104891 45.889999 29.360001 0.285542 -25.279541 29.360001 False False False False False 0
2025-06-09 33.139999 33.990002 33.130001 33.540001 1162200 0.023810 33.182500 34.561000 38.084615 32.886632 34.646595 NaN 51.343737 -0.821827 -1.013286 0.191459 33.182500 36.764331 29.600669 0.215887 1.153711 29.564340 27.056671 26.776241 False False False False False False 0.327185 0.173913 1.003790e+06 0.498630 -0.206144 45.889999 29.360001 0.252874 -26.463494 29.360001 False False False True False 0
2025-06-06 32.790001 32.880001 32.410000 32.759998 633200 0.014241 33.248500 34.701800 38.111667 32.817856 34.691762 NaN 46.411119 -0.999257 -1.061151 0.061894 33.248500 36.902174 29.594826 0.219780 1.147843 31.798449 21.848222 28.983381 False False False False False False 0.321449 0.156522 9.810250e+05 0.073973 -1.004403 45.889999 29.360001 0.205687 -28.173651 29.360001 False False False True False 0
2025-06-05 32.509998 33.110001 31.930000 32.299999 1049600 0.008744 33.324000 34.879000 38.143713 32.823946 34.770610 NaN 43.261233 -1.131769 -1.076624 -0.055145 33.324000 36.996533 29.651467 0.220414 1.191523 33.164725 22.666309 30.068638 False False False False False False 0.326444 0.171014 9.833450e+05 0.405479 -0.376057 45.889999 29.360001 0.177858 -29.182200 29.360001 False False False True False -1
2025-06-04 31.400000 32.639999 31.389999 32.020000 1370100 0.038936 33.387500 35.087200 38.178916 32.879099 34.871451 NaN 41.311442 -1.237605 -1.062838 -0.174767 33.387500 37.030817 29.744183 0.218244 1.192409 34.636099 21.359719 32.357540 False False False False False False 0.324879 0.168116 9.921750e+05 0.657534 0.107576 45.889999 29.360001 0.160920 -29.796097 29.360001 False False False True False -1
2025-06-03 29.709999 31.030001 29.360001 30.820000 1043100 0.026307 33.479000 35.309800 38.216242 32.969530 34.987837 NaN 32.013878 -1.326179 -1.019146 -0.307032 33.479000 37.071915 29.886085 0.214637 1.144133 35.725527 13.148923 36.316917 False False False False False False 0.287992 0.069565 9.575700e+05 0.400000 -0.385866 45.889999 29.360001 0.088324 -32.427101 29.360001 False True False False True -1
2025-06-02 30.379999 30.430000 29.410000 30.030001 1413200 -0.013145 33.631000 35.570400 38.261341 33.195796 35.157953 NaN 24.723771 -1.297760 -0.942388 -0.355372 33.631000 37.012064 30.249936 0.201068 1.103682 34.870849 10.497565 40.543974 False False False False False False 0.265265 0.037681 9.350850e+05 0.682192 0.172614 45.889999 29.410000 0.037621 -34.159175 29.410000 False False False False False -1
2025-05-30 31.510000 31.540001 30.180000 30.430000 1406600 -0.032740 33.830000 35.854600 38.311840 33.529038 35.367257 NaN 26.036403 -1.162174 -0.853545 -0.308629 33.830000 36.781013 30.878986 0.174461 1.110119 33.025023 11.239517 38.074026 False False False False False False 0.265169 0.034783 8.986900e+05 0.679452 0.162654 45.889999 30.180000 0.015913 -33.282175 30.180000 False False False False False -1
2025-05-29 31.330000 32.070000 31.100000 31.459999 1562800 0.004149 34.006500 36.154000 38.360494 33.855252 35.568777 NaN 29.822231 -1.012940 -0.776388 -0.236552 34.006500 36.511545 31.501454 0.147327 1.090897 31.379555 12.317370 35.238019 False False False False False False 0.245904 0.011594 8.533050e+05 0.772603 0.398359 45.889999 31.100000 0.024341 -31.023901 31.100000 False False False False False -1
2025-05-28 32.709999 32.840000 31.180000 31.330000 1745000 -0.042189 34.143500 36.437000 38.403354 34.107384 35.736483 NaN 28.605588 -0.912602 -0.717250 -0.195352 34.143500 36.359517 31.927483 0.129806 1.100197 30.085844 13.152733 37.068520 False False False False False False 0.251285 0.017391 8.458800e+05 0.830137 0.673298 45.889999 31.180000 0.010197 -31.308925 31.180000 False False False False False -1
2025-05-27 33.279999 33.380001 32.660000 32.709999 1420800 -0.008187 34.325000 36.720400 38.447562 34.399740 35.916339 NaN 34.501569 -0.758024 -0.668412 -0.089613 34.325000 36.149593 32.500406 0.106313 1.057135 28.736998 14.741463 30.776756 False False False False False False 0.215428 0.002899 8.152400e+05 0.695890 0.184082 45.889999 31.270000 0.098495 -28.283274 32.610001 False False False False False -1
2025-05-23 32.669998 33.189999 32.610001 32.980000 793900 -0.009610 34.425500 36.927600 38.483648 34.577608 36.047210 NaN 35.843777 -0.690210 -0.646009 -0.044201 34.425500 36.098312 32.752688 0.097184 1.083068 28.237667 14.145836 32.350582 False False False False False False 0.234795 0.008696 8.094050e+05 0.210959 -0.761907 45.889999 31.270000 0.116963 -27.691298 32.610001 False False False False True -1
2025-05-22 33.220001 33.720001 33.119999 33.299999 1003700 -0.005970 34.566500 37.109400 38.518481 34.745777 36.172402 NaN 37.447018 -0.621106 -0.634959 0.013853 34.566500 36.203183 32.929817 0.094698 1.113304 27.398026 14.820238 30.369096 False False False False False False 0.234069 0.005797 7.941150e+05 0.369863 -0.445320 45.889999 31.270000 0.138851 -26.989698 33.119999 False False False False False 0
2025-05-21 34.169998 34.299999 33.439999 33.500000 646600 -0.021326 34.693500 37.269600 38.551720 34.897964 36.289643 NaN 38.444999 -0.556451 -0.638422 0.081971 34.693500 36.311453 33.075547 0.093271 1.152789 26.858778 15.413593 29.449691 False False False False False False 0.255182 0.023188 7.846500e+05 0.076712 -0.984182 45.889999 31.270000 0.152531 -26.551196 33.250000 False False False False False 0
2025-05-20 34.410000 34.869999 34.130001 34.230000 574500 -0.009835 34.765000 37.453800 38.584103 35.045119 36.403506 NaN 42.262377 -0.486198 -0.658914 0.172716 34.765000 36.289343 33.240657 0.087694 1.175311 26.518193 16.281167 26.591302 False False False False False False 0.247453 0.014493 7.987700e+05 0.046575 -1.092981 45.889999 31.270000 0.202462 -24.950671 33.250000 False False False False False 0
2025-05-19 34.299999 34.820000 34.090000 34.570000 668100 -0.007465 34.818500 37.605800 38.612193 35.130921 36.492221 NaN 44.158706 -0.463785 -0.702093 0.238308 34.818500 36.339082 33.297917 0.087343 1.208797 26.708179 16.729680 27.843500 False False False False False False 0.267574 0.046377 8.183600e+05 0.098630 -0.951739 45.889999 31.270000 0.225718 -24.205220 33.250000 False False False False True 0
2025-05-16 34.900002 35.070000 33.650002 34.830002 764700 -0.007127 34.804000 37.756400 38.638442 35.189965 36.570679 NaN 45.611994 -0.463050 -0.761671 0.298621 34.804000 36.339245 33.268755 0.088222 1.244858 26.844664 17.494672 29.116690 False False False False False False 0.274236 0.055072 8.217800e+05 0.178082 -0.805970 45.889999 31.270000 0.243502 -23.635165 33.250000 False False False False False 0
2025-05-15 35.349998 35.599998 34.840000 35.080002 571700 -0.021478 34.808500 37.903400 38.663333 35.227856 36.641727 NaN 46.992841 -0.481849 -0.836326 0.354476 34.808500 36.344550 33.272449 0.088257 1.230616 26.991648 19.058451 24.280907 False False False False False False 0.274944 0.057971 8.196500e+05 0.041096 -1.097206 45.889999 31.270000 0.260602 -23.087039 33.250000 False False False False True 0
2025-05-14 36.060001 36.230000 35.570000 35.849998 503000 -0.000836 34.783500 38.000400 38.686908 35.243419 36.705471 NaN 51.447280 -0.524290 -0.924945 0.400655 34.783500 36.317335 33.249664 0.088193 1.247587 28.140994 20.245295 21.291984 False False False False False False 0.265059 0.031884 8.399950e+05 0.030137 -1.200874 45.889999 31.270000 0.313269 -21.398820 33.250000 False False False False False 0
2025-05-13 36.180000 36.509998 35.840000 35.880001 664500 -0.004163 34.734500 38.050800 38.705695 35.179569 36.740388 NaN 51.624332 -0.649234 -1.025108 0.375875 34.734500 36.189512 33.279488 0.083779 1.292786 30.111849 21.040351 20.521595 False False False False False False 0.281318 0.060870 8.780650e+05 0.095890 -0.957171 45.889999 31.270000 0.315322 -21.333040 33.250000 False False False False False 0
2025-05-12 36.160000 36.669998 35.799999 36.029999 1078500 0.033563 34.730000 38.079400 38.724533 35.105839 36.775506 NaN 52.462496 -0.802318 -1.119077 0.316759 34.730000 36.171305 33.288695 0.083001 1.340693 32.332134 21.849174 21.310476 False False False False False False 0.296354 0.089855 9.093350e+05 0.435616 -0.332447 45.889999 31.270000 0.325581 -21.004169 33.250000 False False False True False 0
2025-05-09 34.490002 35.099998 34.439999 34.860001 706900 0.017216 34.669500 38.126200 38.742617 35.008559 36.805935 NaN 46.127319 -1.001313 -1.198267 0.196954 34.669500 35.983402 33.355597 0.075796 1.304592 34.723209 14.923764 23.584801 False False False False False False 0.313913 0.142029 9.155200e+05 0.131507 -0.893190 45.889999 31.270000 0.245554 -23.569392 33.099998 False False False False False 0
2025-05-08 33.990002 34.750000 33.700001 34.270000 679600 0.020852 34.592500 38.229000 38.768851 35.024197 36.885361 NaN 42.541759 -1.121610 -1.247505 0.125896 34.592500 36.027629 33.157371 0.082973 1.341100 35.664133 13.626715 24.707606 False False False False False False 0.378541 0.286957 9.619350e+05 0.112329 -0.934386 45.889999 31.270000 0.205198 -24.862969 32.630001 False False False True False 0
2025-05-07 33.509998 34.200001 33.250000 33.570000 1226200 -0.008272 34.654000 38.336600 38.799456 35.103586 36.992110 NaN 37.995284 -1.198766 -1.278979 0.080214 34.654000 36.133316 33.174683 0.085376 1.353492 36.183995 11.414753 26.364570 False False False False False False 0.570834 0.826087 1.112365e+06 0.550685 -0.109569 45.889999 31.270000 0.157319 -26.397721 31.270000 False False False False True 0
2025-05-06 33.439999 34.220001 33.439999 33.849998 678000 -0.000295 34.556000 38.460800 38.835274 35.265016 37.131788 NaN 39.145767 -1.208536 -1.299033 0.090497 34.556000 36.497168 32.614831 0.112349 1.384530 35.923424 12.017235 26.700507 False False False False False False 0.655712 0.939130 1.205170e+06 0.109589 -0.936800 45.889999 31.270000 0.176470 -25.783824 31.270000 False False False False True 0
2025-05-05 33.869999 34.209999 33.700001 33.860001 593400 -0.004410 34.600000 38.578400 38.869655 35.413966 37.265739 NaN 39.185124 -1.231936 -1.321657 0.089721 34.600000 36.514878 32.685121 0.110687 1.431032 35.769542 12.521092 26.422400 False False False False False False 0.680123 0.942029 1.256680e+06 0.063014 -1.064461 45.889999 31.270000 0.177155 -25.761894 31.270000 False False False False False 0
2025-05-02 34.660000 34.810001 33.849998 34.009998 685300 0.001472 34.740000 38.694600 38.904444 35.577541 37.404748 NaN 39.741528 -1.244902 -1.344087 0.099185 34.740000 36.820279 32.659721 0.119763 1.501881 35.775192 12.848156 26.344324 False False False False False False 0.718290 1.000000 1.323065e+06 0.120548 -0.925784 45.889999 31.270000 0.187414 -25.433024 31.270000 False False False True False 0
2025-05-01 34.700001 34.849998 33.959999 33.959999 498900 -0.007018 35.010000 38.810600 38.938671 35.742545 37.543310 NaN 39.475521 -1.258617 -1.368884 0.110267 35.010000 37.889437 32.130563 0.164492 1.543564 35.878236 13.462830 27.056490 False False False False False False 0.717772 0.997101 1.347865e+06 0.027397 -1.207061 45.889999 31.270000 0.183994 -25.542647 31.270000 False False False True False 0
2025-04-30 34.250000 34.369999 33.480000 34.200001 1414300 -0.021739 35.300500 38.907800 38.973732 35.930182 37.689567 NaN 40.267841 -1.252723 -1.396451 0.143727 35.300500 38.802588 31.798412 0.198416 1.593838 36.057440 11.724500 28.218669 False False False False False False 0.717772 0.994203 1.345600e+06 0.684932 0.174273 45.889999 31.270000 0.200410 -25.016443 31.270000 False False False False True 0
2025-04-29 34.880001 35.150002 34.450001 34.959999 1132200 0.006912 35.593000 38.997800 39.007589 36.112306 37.831998 NaN 42.793438 -1.251417 -1.432382 0.180966 35.593000 39.616894 31.569106 0.226106 1.602595 35.654621 12.557392 25.567371 False False False False False False 0.717389 0.991304 1.313515e+06 0.457534 -0.251414 45.889999 31.270000 0.252394 -23.350146 31.270000 False False False False False 0
2025-04-28 35.700001 36.160000 34.470001 34.720001 1304100 -0.030168 35.831500 39.071200 39.036500 36.233602 37.949223 NaN 41.721615 -1.308928 -1.477624 0.168696 35.831500 40.225474 31.437526 0.245258 1.672025 35.772303 12.961792 26.298733 False False False False False False 0.716338 0.985507 1.296070e+06 0.602740 0.007982 45.889999 31.270000 0.235978 -23.876341 31.270000 False False False False False 0
2025-04-25 35.480000 35.900002 35.310001 35.799999 488100 -0.001116 36.107000 39.180200 39.067554 36.392928 38.081028 NaN 45.265464 -1.338858 -1.519798 0.180940 36.107000 40.863646 31.350354 0.263475 1.670642 35.910914 13.970403 24.477456 False False False False False False 0.711165 0.979710 1.272450e+06 0.024658 -1.223358 45.889999 31.270000 0.309849 -21.508444 31.270000 False False False False True 0
2025-04-24 35.250000 36.070000 34.990002 35.840000 814400 0.026052 36.346000 39.213800 39.091232 36.455341 38.174131 NaN 45.398085 -1.467549 -1.565033 0.097484 36.346000 41.482136 31.209863 0.282625 1.753769 36.571134 14.331933 25.110891 False False False False False False 0.714204 0.982609 1.287395e+06 0.216438 -0.730973 45.889999 31.270000 0.312586 -21.420742 31.270000 False False False False False 0
2025-04-23 36.200001 36.779999 34.910000 34.930000 929000 -0.010482 36.635000 39.249000 39.114963 36.520114 38.269402 NaN 41.795712 -1.614532 -1.589404 -0.025129 36.635000 42.252617 31.017383 0.306680 1.800982 37.282140 15.029773 26.333572 False False False False False False 0.706886 0.976812 1.303305e+06 0.326027 -0.558042 45.889999 31.270000 0.250342 -23.415918 31.270000 False False False True False -1
2025-04-22 34.529999 35.950001 34.459999 35.299999 966300 0.029755 37.024000 39.317800 39.145735 36.687495 38.405704 NaN 42.863394 -1.685997 -1.583121 -0.102876 37.024000 43.168270 30.879730 0.331907 1.795672 38.047839 12.678221 28.443074 False False False False False False 0.706879 0.973913 1.308935e+06 0.350685 -0.501757 45.889999 31.270000 0.275650 -22.604695 31.270000 False False False False False -1
2025-04-21 34.849998 35.049999 33.939999 34.279999 736500 -0.018328 37.416500 39.384000 39.174222 36.833547 38.532467 NaN 38.865693 -1.790362 -1.557402 -0.232960 37.416500 44.053289 30.779711 0.354752 1.805339 38.025561 9.745580 30.466980 False False False False False False 0.692844 0.965217 1.312615e+06 0.158904 -0.848524 45.889999 31.270000 0.205882 -24.841047 31.270000 False False False False False -1
2025-04-17 34.619999 35.320000 34.459999 34.919998 722100 0.009832 37.895000 39.465200 39.210746 37.102341 38.706037 NaN 40.517396 -1.793673 -1.499162 -0.294511 37.895000 44.926470 30.863529 0.371103 1.858827 36.986784 10.193240 29.714576 False False False False False False 0.692410 0.962319 1.380245e+06 0.142466 -0.870253 45.889999 31.270000 0.249658 -23.437848 31.270000 False False False False False -1
2025-04-16 34.360001 35.259998 34.080002 34.580002 978600 -0.008317 38.361000 39.520800 39.243007 37.332062 38.860570 NaN 39.243697 -1.836973 -1.425535 -0.411438 38.361000 45.767392 30.954609 0.386142 1.935660 36.069146 10.303162 30.730111 False False False False False False 0.689928 0.953623 1.406640e+06 0.356164 -0.483196 45.889999 31.270000 0.226402 -24.183290 31.270000 False False False False True -1
2025-04-15 35.950001 35.950001 34.250000 34.869999 1264400 -0.025706 38.902000 39.629200 39.278333 37.621752 39.035287 NaN 39.920730 -1.830902 -1.322675 -0.508227 38.902000 46.695217 31.108783 0.400659 1.993788 35.014355 10.772222 31.473249 False False False False False False 0.690337 0.956522 1.418705e+06 0.575342 -0.051925 45.889999 31.270000 0.246238 -23.547471 31.270000 False False False False False -1
2025-04-14 35.439999 36.259998 35.180000 35.790001 1289900 0.027858 39.439000 39.709000 39.311985 37.911410 39.205298 NaN 42.058207 -1.826049 -1.195618 -0.630431 39.439000 47.521624 31.356377 0.409880 2.016387 33.938401 11.470834 29.966541 False False False False False False 0.690367 0.959420 1.408420e+06 0.594521 -0.013446 45.889999 31.270000 0.309166 -21.530365 31.270000 False False False True False -1
2025-04-11 33.580002 35.160000 33.099998 34.820000 1202200 0.045018 39.924500 39.784000 39.339077 38.134717 39.344698 NaN 38.852838 -1.886967 -1.038011 -0.848956 39.924500 48.235340 31.613660 0.416328 2.060724 33.115560 7.981336 31.577314 False False False False False False 0.717175 0.988406 1.426725e+06 0.528767 -0.145785 45.889999 31.270000 0.242818 -23.657094 31.270000 False False False False False -1
2025-04-10 34.560001 35.240002 32.630001 33.320000 1635200 -0.061408 40.337000 39.908400 39.374108 38.483634 39.529380 NaN 33.576375 -1.838510 -0.825772 -1.012738 40.337000 48.408994 32.265006 0.400228 2.060780 31.074597 8.595051 34.005413 False False False False False False 0.700367 0.968116 1.423930e+06 0.794521 0.507611 45.889999 31.270000 0.140219 -26.945847 31.270000 False False False False True -1
2025-04-09 31.440001 36.130001 31.270000 35.500000 3688200 0.123062 40.774500 40.048000 39.421406 39.027175 39.782824 NaN 38.001759 -1.597192 -0.572587 -1.024605 40.774500 48.200432 33.348568 0.364244 1.998532 28.876636 9.544506 37.761831 False False False False False False 0.681644 0.947826 1.388705e+06 0.994521 3.605578 45.889999 31.270000 0.289330 -22.166193 31.270000 False False False False False -1
2025-04-08 35.669998 35.849998 31.270000 31.610001 3082300 -0.089836 41.065000 40.117000 39.452283 39.398456 39.957633 NaN 20.679178 -1.487914 -0.316436 -1.171478 41.065000 48.086409 34.043591 0.341966 1.778419 26.509601 10.339766 45.699814 False False False False False False 0.495950 0.655072 1.290845e+06 0.978082 2.691278 45.889999 31.270000 0.023256 -30.695023 31.270000 False False False True False -1
2025-04-07 35.310001 37.490002 34.410000 34.730000 1708200 -0.052646 41.620000 40.257800 39.514524 40.218294 40.298353 NaN 26.113076 -0.930721 -0.023566 -0.907155 41.620000 47.163454 36.076546 0.266384 1.562913 23.695083 12.670516 40.546991 False False False False False False 0.427135 0.489855 1.253025e+06 0.813699 0.617767 45.889999 34.410000 0.027875 -23.854420 34.410000 False False False False True -1
2025-04-04 38.189999 38.400002 36.439999 36.660000 1921100 -0.069779 41.975000 40.347400 39.552800 40.796009 40.525632 NaN 30.755178 -0.523674 0.203223 -0.726897 41.975000 46.529139 37.420861 0.216993 1.446214 21.488385 14.746227 36.392131 False False False False False False 0.396300 0.339130 1.273375e+06 0.865753 0.939032 45.889999 35.830002 0.082505 -19.622891 36.439999 False False False False True -1
2025-04-03 39.779999 39.990002 38.560001 39.410000 1181300 -0.009052 42.247000 40.395400 39.576129 41.231378 40.683413 NaN 40.213645 -0.193027 0.384947 -0.577974 42.247000 46.093755 38.400245 0.182108 1.329000 19.885329 17.281160 30.377490 False False False False False True 0.322648 0.159420 1.310545e+06 0.517808 -0.177323 45.889999 35.830002 0.355865 -13.593512 38.560001 False False True False False -1
2025-04-02 39.610001 40.049999 39.340000 39.770000 453600 -0.006991 42.385500 40.376800 39.577480 41.423102 40.735389 NaN 41.775386 -0.048193 0.529440 -0.577633 42.385500 46.006547 38.764453 0.170863 1.321231 19.301166 18.719906 28.365391 False True False False False False 0.381619 0.301449 1.350180e+06 0.016438 -1.275419 45.889999 35.830002 0.391650 -12.804210 39.169998 False False False False True 0
2025-04-01 39.900002 40.340000 39.419998 40.049999 772600 0.008054 42.393500 40.378400 39.575902 41.597113 40.774793 NaN 42.980919 0.100714 0.673848 -0.573135 42.393500 45.992035 38.794965 0.169768 1.368248 19.210092 19.467128 29.047875 False True False False False False 0.405357 0.391304 1.414910e+06 0.189041 -0.794049 45.889999 35.830002 0.419483 -12.190312 38.770000 False False False False False 0
2025-03-31 39.459999 40.040001 39.169998 39.730000 783300 -0.012429 42.309500 40.380600 39.571983 41.759967 40.804376 NaN 41.179579 0.260800 0.817132 -0.556333 42.309500 46.190292 38.428709 0.183448 1.402729 19.168714 18.804133 30.513365 False True False False False False 0.414899 0.437681 1.454245e+06 0.197260 -0.777903 45.889999 35.830002 0.387674 -12.891912 37.369999 False False False False True 0
2025-03-28 40.599998 40.820000 39.740002 40.230000 831700 -0.008625 42.188500 40.386800 39.570667 41.973648 40.848229 NaN 43.157780 0.493915 0.956215 -0.462300 42.188500 46.509404 37.867596 0.204838 1.429093 18.816881 19.877017 29.186221 False True False False True False 0.425440 0.475362 1.472185e+06 0.232877 -0.704867 45.889999 35.830002 0.437376 -11.795661 37.310001 False False False False False -1
2025-03-27 41.209999 41.230000 40.320000 40.580002 787000 -0.024988 42.095500 40.387600 39.565126 42.157190 40.873462 NaN 44.548824 0.733363 1.071790 -0.338428 42.095500 46.654520 37.536480 0.216604 1.455946 18.804803 21.011196 27.787262 True True False False False False 0.450045 0.571014 1.501460e+06 0.202740 -0.772319 45.889999 35.830002 0.472167 -11.028280 37.310001 False False False False False 0
2025-03-26 42.630001 42.689999 40.919998 41.619999 1132600 -0.025521 42.066500 40.377200 39.556525 42.323210 40.885440 NaN 48.897367 0.992681 1.156397 -0.163716 42.066500 46.670865 37.462135 0.218909 1.467942 19.183186 22.442519 26.536101 True True False False False False 0.440434 0.527536 1.500575e+06 0.460274 -0.250811 45.889999 35.830002 0.575547 -8.748085 37.310001 False False False False False 0
2025-03-25 43.110001 43.509998 42.220001 42.709999 1041600 -0.010197 41.968000 40.322800 39.538889 42.397232 40.855458 NaN 54.030158 1.203335 1.197326 0.006009 41.968000 46.689164 37.246837 0.224989 1.443168 20.015901 24.583734 22.138733 True True False False False False 0.428979 0.492754 1.477075e+06 0.397260 -0.388129 45.889999 35.830002 0.683897 -6.358258 37.310001 False False False False False 0
2025-03-24 44.180000 44.410000 43.150002 43.150002 1039900 -0.015963 41.821500 40.236000 39.511552 42.364309 40.779763 NaN 56.243160 1.343722 1.195824 0.147898 41.821500 46.622635 37.020366 0.229601 1.454951 21.153045 26.260377 18.731774 True True False False False False 0.426049 0.481159 1.469545e+06 0.394521 -0.390695 45.889999 35.830002 0.727634 -5.393552 37.310001 False False False False False 1
2025-03-21 43.770000 44.669998 43.400002 43.849998 2089100 -0.008816 41.650500 40.153800 39.479913 42.281604 40.683018 NaN 59.865404 1.458561 1.158849 0.299712 41.650500 46.493621 36.807379 0.232560 1.469947 21.493037 27.991871 18.658617 True True False False False False 0.419720 0.452174 1.456740e+06 0.887671 1.192544 45.889999 35.830002 0.797217 -3.858808 37.310001 False False False False True 1
2025-03-20 44.650002 44.680000 43.959999 44.240002 1250000 -0.025551 41.441500 40.062200 39.441579 42.116510 40.553754 NaN 61.928826 1.512650 1.083921 0.428729 41.441500 46.247540 36.635460 0.231943 1.485328 21.607365 29.832913 16.985689 True True False False False False 0.417860 0.449275 1.386490e+06 0.569863 -0.073655 45.889999 35.830002 0.835984 -3.003725 37.310001 False False False False True 1
2025-03-19 45.639999 45.889999 45.169998 45.400002 1219900 -0.004604 41.220000 39.948400 39.399115 41.892985 40.403295 NaN 68.444443 1.519976 0.976739 0.543237 41.220000 45.896302 36.543698 0.226895 1.488814 21.158668 32.052486 11.997764 True True False False False False 0.407047 0.397101 1.360170e+06 0.547945 -0.119075 45.889999 35.830002 0.951292 -0.460423 37.310001 False False False False False 1
2025-03-18 45.380001 45.740002 44.869999 45.610001 1058700 0.002418 40.891000 39.774400 39.345536 41.523825 40.199348 NaN 69.676769 1.389108 0.840930 0.548179 40.891000 45.260480 36.521520 0.213714 1.547954 19.284188 32.453906 12.427030 True True False False False False 0.404864 0.385507 1.332185e+06 0.413699 -0.362325 45.740002 35.830002 0.986882 0.000000 37.310001 False False True False False 1
2025-03-17 43.430000 45.709999 43.349998 45.500000 1656000 0.056420 40.545500 39.583200 39.289099 41.093701 39.978505 NaN 69.408867 1.180487 0.703885 0.476602 40.545500 44.434096 36.656904 0.191814 1.600104 17.335107 33.667019 12.946775 True True False False False False 0.404985 0.388406 1.322265e+06 0.800000 0.538998 45.709999 35.830002 0.978745 0.000000 37.310001 False False False False False 1
2025-03-14 42.529999 43.230000 41.700001 43.070000 1146300 0.023770 40.202000 39.400400 39.232636 40.629880 39.753138 NaN 62.637757 0.908239 0.584735 0.323505 40.202000 43.438298 36.965702 0.161002 1.520112 15.249278 25.615155 14.676351 True True False False False False 0.396433 0.342029 1.296810e+06 0.480822 -0.230137 44.040001 35.830002 0.881851 -1.957661 37.310001 False False False True False 1
2025-03-13 41.320000 42.299999 40.869999 42.070000 930700 0.018397 40.057000 39.268400 39.197431 40.373026 39.617755 NaN 59.185633 0.794959 0.503858 0.291101 40.057000 43.014134 37.099866 0.147646 1.519351 14.333903 22.890917 15.813193 True True False False False False 0.457049 0.608696 1.313165e+06 0.328767 -0.555477 44.040001 35.830002 0.760049 -4.234010 37.310001 False False False False False 1
2025-03-12 42.720001 43.080002 41.000000 41.310001 1731000 -0.032779 39.827500 39.173800 39.170833 40.194397 39.517664 NaN 56.338694 0.740628 0.431083 0.309545 39.827500 42.836107 36.818893 0.151082 1.526224 14.029837 24.540711 16.297677 True True False False False False 0.455893 0.602899 1.308440e+06 0.821918 0.652172 44.040001 35.830002 0.667479 -5.964031 37.310001 False False False False False 1
2025-03-11 42.000000 42.950001 41.310001 42.709999 2325900 0.021037 39.642000 39.096000 39.150841 40.076965 39.444507 NaN 63.971447 0.737891 0.353697 0.384195 39.642000 42.718827 36.565173 0.155231 1.483626 13.556400 27.187226 16.447984 True True False False False False 0.444557 0.559420 1.261420e+06 0.923288 1.549874 44.040001 35.830002 0.838002 -2.777148 37.310001 False False False False False 1
2025-03-10 41.849998 42.669998 41.080002 41.830002 2115200 -0.006413 39.425000 38.991200 39.117264 39.799803 39.311222 NaN 60.877829 0.581120 0.257648 0.323471 39.425000 42.203413 36.646586 0.140947 1.471597 12.706014 28.054227 17.857969 True True False False False False 0.442751 0.547826 1.178170e+06 0.901370 1.231928 44.040001 35.830002 0.730816 -4.780329 37.310001 False False False False False 1
2025-03-07 41.410000 42.750000 41.310001 42.099998 2664500 -0.001897 39.264000 38.900600 39.091428 39.586098 39.208414 NaN 62.404438 0.462169 0.176780 0.285389 39.264000 41.831476 36.696523 0.130780 1.462490 11.975079 30.400335 18.141680 True True False False False False 0.441056 0.539130 1.116820e+06 0.958904 2.060820 44.040001 35.830002 0.763702 -4.165722 37.310001 False False False False True 1
2025-03-06 39.480000 42.330002 39.480000 42.180000 1974000 0.056349 39.076000 38.804200 39.062500 39.321477 39.090391 NaN 62.837996 0.276132 0.105433 0.170699 39.076000 41.314914 36.837086 0.114593 1.464220 10.953647 30.493668 19.514074 True True False False False False 0.442133 0.544928 1.037325e+06 0.876712 1.018858 44.040001 35.830002 0.773447 -3.983610 37.310001 False False False False True 1
2025-03-05 38.770000 39.950001 38.770000 39.930000 1748200 0.040657 38.852000 38.713400 39.032233 39.020580 38.964284 NaN 54.600824 0.026518 0.062758 -0.036240 38.852000 40.658583 37.045417 0.092998 1.357621 10.107328 21.932959 22.665146 True True True True False False 0.454111 0.585507 1.006925e+06 0.832877 0.678127 44.040001 35.830002 0.499391 -9.105395 37.310001 False False False True False 1
2025-03-04 37.669998 39.090000 37.369999 38.369999 1559300 0.028411 38.855500 38.661200 39.023431 38.924852 38.924867 NaN 47.043743 -0.063374 0.071819 -0.135193 38.855500 40.670674 37.040325 0.093432 1.340515 10.758527 18.986659 24.720028 False False False False False False 0.442993 0.550725 9.430850e+05 0.764384 0.393078 44.040001 35.830002 0.309378 -12.656502 37.310001 False False False False False 0
2025-03-03 38.959999 39.279999 37.310001 37.310001 1142100 -0.027626 38.880000 38.652600 39.029901 38.983257 38.947515 NaN 40.829207 -0.018351 0.105617 -0.123968 38.880000 40.681477 37.078523 0.092669 1.306709 10.577042 20.976098 27.310215 False False False False False False 0.433827 0.504348 9.090250e+05 0.471233 -0.236475 44.040001 35.830002 0.180268 -15.069426 37.310001 False False False True False -1
2025-02-28 39.450001 39.720001 38.000000 38.369999 1417200 -0.040750 38.991500 38.656000 39.047100 39.159389 39.014352 NaN 45.822480 0.147309 0.136609 0.010700 38.991500 40.661749 37.321251 0.085672 1.255686 10.381597 23.507426 26.379176 False False False False True False 0.441366 0.542029 8.998750e+05 0.693151 0.178649 44.040001 35.830002 0.309378 -12.656502 37.320000 False False False False True -1
2025-02-27 39.770000 40.480000 39.580002 40.000000 769300 0.008827 39.125000 38.644000 NaN 39.242483 39.040652 NaN 55.517336 0.248681 0.133934 0.114748 39.125000 40.990599 37.259401 0.095366 1.198431 10.737370 26.525006 19.624381 True False False False False False 0.424684 0.469565 8.813300e+05 0.180822 -0.799029 44.040001 35.830002 0.507917 -8.946051 37.320000 False False False False False 0
2025-02-26 40.099998 40.099998 39.349998 39.650002 662600 -0.003268 39.140000 38.630200 NaN 39.162744 39.001495 NaN 53.558196 0.208488 0.105247 0.103242 39.140000 41.038041 37.241959 0.096987 1.221388 10.413106 25.635288 20.736675 True False False False False False 0.440569 0.530435 8.890950e+05 0.093151 -0.960039 44.040001 35.830002 0.465286 -9.742770 37.320000 False False False False False 0
2025-02-25 39.889999 40.500000 39.270000 39.779999 891000 0.001258 39.105000 38.640400 NaN 39.111454 38.975026 NaN 54.384294 0.189791 0.079436 0.110355 39.105000 40.989903 37.220097 0.096402 1.257648 10.401519 26.811200 21.687885 True False False False False False 0.440789 0.533333 8.850050e+05 0.298630 -0.615384 44.040001 35.830002 0.481120 -9.446851 37.320000 False False False False False 0
2025-02-24 39.770000 39.990002 38.680000 39.730000 783800 0.001513 39.048500 38.645600 NaN 39.041081 38.942170 NaN 54.131618 0.149930 0.051848 0.098083 39.048500 40.916753 37.180247 0.095689 1.259775 10.389040 25.710815 23.316664 True False False False False False 0.444306 0.553623 8.733400e+05 0.200000 -0.777148 44.040001 35.830002 0.475030 -9.560666 37.320000 False False False False False 0
2025-02-21 40.009998 40.270000 39.410000 39.669998 684100 -0.003517 39.022500 38.658400 NaN 38.968563 38.910013 NaN 53.846736 0.101963 0.027327 0.074636 39.022500 40.866408 37.178593 0.094505 1.255912 10.812560 27.773628 20.716492 True False False False False False 0.444410 0.556522 8.634950e+05 0.115068 -0.927595 44.040001 35.830002 0.467722 -9.697250 37.320000 False False False False False 0
2025-02-20 39.130001 39.939999 39.119999 39.810001 723600 0.025502 38.992000 38.626200 NaN 38.894728 38.878993 NaN 54.581228 0.045366 0.008668 0.036698 38.992000 40.812084 37.171917 0.093357 1.286366 10.524776 27.228605 21.781813 True False False False False False 0.446591 0.565217 8.962450e+05 0.147945 -0.867990 44.040001 35.830002 0.484775 -9.378554 37.320000 False False False False False 0
2025-02-19 38.259998 39.049999 37.779999 38.820000 660200 0.003101 38.925500 38.590200 NaN 38.798384 38.840993 NaN 50.113084 -0.041788 -0.000506 -0.041281 38.925500 40.718157 37.132843 0.092107 1.299164 10.479486 23.764832 23.226175 True False False False False False 0.455020 0.588406 9.486500e+05 0.084932 -0.963660 44.040001 35.830002 0.364190 -11.632143 37.320000 False False False False True 0
2025-02-18 38.029999 38.950001 37.840000 38.700001 860300 0.001812 38.977000 38.566200 NaN 38.796108 38.841850 NaN 49.554523 -0.051619 0.009814 -0.061433 38.977000 40.813225 37.140775 0.094221 1.301407 11.197423 24.957629 24.969565 True False False False False False 0.455361 0.591304 9.844600e+05 0.257534 -0.661710 44.040001 35.830002 0.349574 -11.905303 37.320000 False False False False True 0
2025-02-14 40.169998 40.459999 38.400002 38.630001 1146900 -0.038337 39.050000 38.575200 NaN 38.806225 38.847640 NaN 49.246713 -0.051199 0.025172 -0.076371 39.050000 40.951305 37.148695 0.097378 1.316131 12.056925 26.576647 23.316596 True False False False False False 0.455486 0.600000 9.916000e+05 0.484932 -0.229232 44.040001 35.830002 0.341047 -12.064646 37.320000 False False False False False 0
2025-02-13 38.040001 40.459999 37.840000 40.169998 1473400 0.071772 39.120500 38.599400 NaN 38.824775 38.856523 NaN 56.259581 -0.042791 0.044265 -0.087055 39.120500 41.058494 37.182506 0.099078 1.258910 12.481761 29.921617 26.251252 True False True False False False 0.435689 0.510145 1.002825e+06 0.728767 0.263455 44.040001 35.830002 0.528623 -8.559076 37.320000 False False False True False 1
2025-02-12 37.900002 38.250000 37.320000 37.480000 836200 -0.003191 39.125500 38.565200 NaN 38.683172 38.802912 NaN 43.122204 -0.188236 0.066029 -0.254264 39.125500 41.074782 37.176218 0.099643 1.126519 12.939277 20.920425 31.592472 False False False False False False 0.350567 0.211594 9.889900e+05 0.238356 -0.698077 44.040001 35.830002 0.200974 -14.682451 37.320000 False False False False False -1
2025-02-11 37.849998 38.240002 37.509998 37.599998 790600 -0.020068 39.254500 38.586800 NaN 38.809822 38.856908 NaN 43.665460 -0.097248 0.129595 -0.226843 39.254500 41.089237 37.419763 0.093479 1.141636 12.371321 22.231224 32.291875 False False False False False False 0.368573 0.257971 1.009005e+06 0.208219 -0.766887 44.040001 35.830002 0.215590 -14.409292 37.509998 False False False False True -1
2025-02-10 38.820000 38.939999 38.270000 38.369999 660900 -0.006216 39.319500 38.595400 NaN 38.937172 38.908211 NaN 47.209175 0.008082 0.186306 -0.178223 39.319500 41.000874 37.638126 0.085524 1.163300 11.903569 23.495313 29.103088 False False False False True False 0.365609 0.249275 9.966700e+05 0.087671 -0.962604 44.040001 35.830002 0.309378 -12.656502 37.700001 False False False False False -1
2025-02-07 38.540001 38.720001 38.060001 38.610001 888200 0.007042 39.319500 38.604800 NaN 38.996874 38.930178 NaN 48.344731 0.064004 0.230861 -0.166857 39.319500 41.000874 37.638126 0.085524 1.201246 11.999113 23.094628 30.351580 True False True False False False 0.369990 0.266667 1.010630e+06 0.290411 -0.619609 44.040001 35.830002 0.338611 -12.110175 37.700001 False False False False False 1
2025-02-06 38.480000 39.020000 38.200001 38.340000 1074600 0.016976 39.341000 38.597800 NaN 39.037598 38.943247 NaN 47.013313 0.110013 0.272576 -0.162563 39.341000 40.996330 37.685671 0.084153 1.242881 11.877657 24.037881 30.724867 False False False False False False 0.369465 0.263768 1.030165e+06 0.432877 -0.338332 44.040001 35.830002 0.305725 -12.724790 37.700001 False False False True False 0
2025-02-05 39.650002 39.650002 37.700001 37.700001 1366000 -0.057500 39.387500 38.623600 NaN 39.111029 38.967869 NaN 43.826461 0.194628 0.313216 -0.118588 39.387500 40.978750 37.796251 0.080800 1.236948 11.852028 26.010836 33.246669 False False False False True False 0.370549 0.269565 1.049155e+06 0.650685 0.101389 44.040001 35.830002 0.227771 -14.181651 37.700001 False False False False False -1
2025-02-04 39.570000 40.259998 39.570000 40.000000 471400 0.029336 39.430000 38.644400 NaN 39.259558 39.019619 NaN 54.831409 0.364961 0.342863 0.022097 39.430000 40.877619 37.982381 0.073427 1.155175 11.824428 29.993961 25.887441 True False False False False False 0.350157 0.208696 1.064225e+06 0.019178 -1.248558 44.040001 35.830002 0.507917 -8.946051 37.509998 False False False True False 0
2025-02-03 38.709999 39.380001 38.389999 38.860001 878100 -0.017198 39.265000 38.627200 NaN 39.181617 38.979603 NaN 48.929171 0.342876 0.337339 0.005537 39.265000 41.112242 37.417759 0.094091 1.136343 12.168720 26.880024 28.340402 True False False False False False 0.342170 0.194203 1.078860e+06 0.284932 -0.634850 44.040001 35.830002 0.369062 -11.541087 35.830002 False False False False True 0
2025-01-31 40.959999 41.180000 39.150002 39.540001 959100 -0.036550 39.124500 38.624800 NaN 39.215471 38.984485 NaN 52.746823 0.425774 0.335955 0.089819 39.124500 41.441347 36.807653 0.118435 1.135292 12.901342 28.974128 25.399727 True False False False False False 0.336675 0.188406 1.062190e+06 0.347945 -0.512621 44.040001 35.830002 0.451888 -9.993169 35.830002 False False False False False 0
2025-01-30 40.660000 41.369999 40.349998 41.040001 1046300 0.018362 38.965500 38.596800 NaN 39.181310 38.961811 NaN 62.780241 0.456152 0.313500 0.142652 38.965500 41.565619 36.365381 0.133458 1.066469 13.388080 33.215675 20.464385 True False False False False False 0.303619 0.110145 1.043100e+06 0.402740 -0.381037 44.040001 35.830002 0.634592 -6.578646 35.830002 False False False False False 0
2025-01-29 39.099998 40.389999 39.040001 40.299999 924600 0.034660 38.737000 38.534000 NaN 38.985659 38.876987 NaN 59.227382 0.335563 0.277837 0.057726 38.737000 41.370736 36.103265 0.135980 1.066197 12.590683 28.710433 22.043828 True False False False False False 0.316368 0.147826 1.039225e+06 0.317808 -0.564682 44.040001 35.830002 0.544458 -8.263148 35.830002 False False False False False 0
2025-01-28 38.669998 39.000000 38.169998 38.950001 580800 0.007762 38.589000 38.495600 NaN 38.847307 38.818905 NaN 51.362514 0.252113 0.263406 -0.011293 38.589000 41.187207 35.990794 0.134660 1.037443 12.548807 21.471279 24.396892 True False False False False False 0.296451 0.095652 1.014940e+06 0.052055 -1.083474 44.040001 35.830002 0.380024 -11.336216 35.830002 False False False False False 0
2025-01-27 38.860001 39.150002 38.380001 38.650002 657700 -0.014282 38.512500 38.457200 NaN 38.836497 38.813554 NaN 49.346302 0.279387 0.266229 0.013159 38.512500 41.153431 35.871569 0.137147 1.053400 13.023461 22.772305 24.342079 True False False False False False 0.295963 0.086957 1.020145e+06 0.079452 -0.967433 44.040001 35.830002 0.343484 -12.019118 35.830002 False False False False False 0
2025-01-24 39.750000 39.959999 39.080002 39.209999 586900 0.003840 38.453500 38.448000 NaN 38.856128 38.820229 NaN 53.166486 0.340681 0.262939 0.077742 38.453500 41.131965 35.775036 0.139309 1.070585 13.768971 24.129988 20.765147 True False False False False False 0.290247 0.075362 1.000130e+06 0.060274 -1.074269 44.040001 35.830002 0.411693 -10.744369 35.830002 False False False True False 0
2025-01-23 39.220001 39.490002 38.820000 39.060001 1339100 0.015073 38.358000 38.397200 NaN 38.818879 38.804320 NaN 52.247002 0.356941 0.243504 0.113437 38.358000 41.057879 35.658121 0.140773 1.083707 14.251592 22.335910 22.091296 True False False False False False 0.290304 0.078261 1.001570e+06 0.635616 0.060797 44.040001 35.830002 0.393423 -11.085816 35.830002 False False False True False 0
2025-01-22 40.200001 40.400002 38.470001 38.480000 1771700 -0.034379 38.269000 38.369600 NaN 38.793498 38.793885 NaN 48.625443 0.387774 0.215144 0.172630 38.269000 40.987735 35.550266 0.142085 1.089376 15.305515 23.928363 23.666309 True False False False False False 0.289373 0.072464 9.988550e+05 0.841096 0.713588 44.040001 35.830002 0.322777 -12.406102 35.830002 False False False False False 0
2025-01-21 40.570000 40.650002 39.770000 39.849998 1376400 -0.007719 38.227000 38.352000 NaN 38.826497 38.806696 NaN 58.327786 0.480544 0.171987 0.308557 38.227000 40.957327 35.496673 0.142848 1.024713 16.440509 27.393870 17.338589 True False False False False False 0.259297 0.028986 9.767100e+05 0.665753 0.117082 44.040001 35.830002 0.489646 -9.287507 35.830002 False False False True False 0
2025-01-17 40.500000 40.700001 39.880001 40.160000 1003100 0.002997 38.100500 38.347400 NaN 38.718760 38.764112 NaN 60.880180 0.452471 0.094848 0.357623 38.100500 40.751610 35.449391 0.139164 1.035845 15.976032 29.183363 17.654665 True False False False False False 0.265602 0.040580 9.819750e+05 0.365753 -0.446226 44.040001 35.830002 0.527405 -8.581836 35.830002 False False False True False 0
2025-01-16 40.049999 40.270000 39.509998 40.040001 1371400 -0.005711 37.989500 38.339200 NaN 38.567051 38.707137 NaN 60.255031 0.378495 0.005442 0.373053 37.989500 40.466583 35.512417 0.130409 1.052448 15.311575 27.790140 18.712336 True False False False False False 0.267539 0.043478 9.760950e+05 0.660274 0.109538 44.040001 35.830002 0.512789 -8.854995 35.830002 False False False False False 0
2025-01-15 40.000000 40.450001 39.880001 40.270000 1196700 0.005242 37.861500 38.321800 NaN 38.412004 38.652735 NaN 62.018938 0.290787 -0.087821 0.378608 37.861500 40.159633 35.563367 0.121397 1.074944 14.987764 29.300874 17.082985 True False False False False False 0.268473 0.052174 9.501200e+05 0.526027 -0.154084 44.040001 35.830002 0.540804 -8.331436 35.830002 False False False False False 0
2025-01-14 39.049999 40.099998 39.029999 40.060001 1236500 0.029820 37.736500 38.284200 NaN 38.216425 38.586724 NaN 61.052286 0.151191 -0.182473 0.333665 37.736500 39.751547 35.721453 0.106796 1.113786 14.114452 28.037650 17.755184 True False False False False False 0.305903 0.115942 9.366200e+05 0.556164 -0.094026 44.040001 35.830002 0.515225 -8.809467 35.830002 False False False False False 0
2025-01-13 38.029999 39.049999 38.029999 38.900002 543900 0.013813 37.699000 38.256600 NaN 38.022364 38.526590 NaN 55.204471 -0.007800 -0.265890 0.258090 37.699000 39.561857 35.836143 0.098828 1.107154 13.472924 23.082463 19.234776 True False False False False False 0.296363 0.092754 9.115950e+05 0.032877 -1.139156 44.040001 35.830002 0.373934 -11.450031 35.830002 False True False False False 0
2025-01-10 38.599998 39.000000 38.150002 38.369999 940100 -0.017162 37.762000 38.289400 NaN 37.929982 38.511349 NaN 52.156807 -0.092509 -0.330412 0.237904 37.762000 39.854172 35.669828 0.110808 1.113858 13.809881 24.707572 19.760684 True False False False False False 0.291684 0.084058 9.257400e+05 0.336986 -0.541292 44.040001 35.830002 0.309378 -12.656502 35.830002 False False False False True 0
2025-01-08 38.820000 39.169998 38.349998 39.040001 1278900 -0.005857 37.845500 38.362600 NaN 37.883664 38.517118 NaN 56.683744 -0.145318 -0.389888 0.244570 37.845500 40.150542 35.540458 0.121813 1.131078 14.016446 26.202235 19.596690 True False False False False False 0.287408 0.066667 9.295250e+05 0.583562 -0.030045 44.040001 35.830002 0.390987 -11.131344 35.830002 False False True False True 0
2025-01-07 39.000000 39.709999 38.580002 39.270000 1454400 0.018677 37.912000 38.398400 NaN 37.761944 38.495776 NaN 58.296627 -0.278827 -0.451031 0.172204 37.912000 40.418947 35.405053 0.132251 1.147315 13.985178 27.817507 19.263577 True False False False False False 0.358231 0.234783 1.030015e+06 0.720548 0.234784 44.040001 35.830002 0.419001 -10.607785 35.830002 False False False True False 0
2025-01-06 37.790001 38.910000 37.509998 38.549999 1667400 0.050409 37.851500 38.420600 NaN 37.603202 38.464175 NaN 54.536250 -0.468595 -0.494081 0.025487 37.851500 40.281663 35.421337 0.128405 1.146339 13.663384 24.616590 20.762099 True False True False False False 0.352932 0.220290 9.858850e+05 0.802740 0.556200 44.040001 35.830002 0.331303 -12.246759 35.830002 False False False True False 1
2025-01-03 36.099998 36.790001 35.830002 36.700001 764100 0.018031 37.824500 38.445600 NaN 37.503539 38.460672 NaN 42.074339 -0.630683 -0.500453 -0.130230 37.824500 40.234940 35.414060 0.127454 1.064519 14.061024 13.236843 24.075296 False False False False False False 0.306341 0.118841 9.595650e+05 0.175342 -0.806875 44.040001 35.830002 0.105968 -16.458000 35.830002 False False False False False -1
2025-01-02 36.810001 36.980000 35.869999 36.049999 544700 -0.008526 37.870500 38.523800 NaN 37.588122 38.532536 NaN 36.385353 -0.640029 -0.467896 -0.172133 37.870500 40.227875 35.513124 0.124497 1.072559 12.908175 14.147489 25.444956 False False False False False False 0.324687 0.165217 9.988300e+05 0.035616 -1.137949 44.040001 35.869999 0.022032 -17.937630 35.869999 False False False True False -1
2024-12-31 36.459999 36.869999 36.119999 36.360001 577300 -0.003016 38.025500 38.589600 NaN 37.750029 38.633864 NaN 38.039855 -0.576466 -0.424862 -0.151604 38.025500 40.289501 35.761499 0.119078 1.069679 11.706158 15.275822 25.678036 False False False False False False 0.327674 0.176812 1.033605e+06 0.049315 -1.088756 44.040001 35.869999 0.059976 -17.231959 36.119999 False False False False False -1
2024-12-30 36.709999 37.119999 36.360001 36.470001 968800 -0.023299 38.199500 38.644400 NaN 37.896348 38.726675 NaN 38.618460 -0.518516 -0.386961 -0.131555 38.199500 40.459655 35.939345 0.118334 1.094270 10.652798 16.080478 25.345014 False False False False False False 0.356072 0.228986 1.064045e+06 0.353425 -0.497984 44.040001 35.869999 0.073440 -16.981559 36.360001 False False False False True -1
2024-12-27 37.220001 37.759998 37.060001 37.340000 438900 -0.002138 38.299000 38.687000 NaN 38.046490 38.818784 NaN 43.474939 -0.448209 -0.354073 -0.094136 38.299000 40.416555 36.181445 0.110580 1.103060 9.751910 17.178391 22.198597 False False False False False False 0.347874 0.205797 1.066270e+06 0.013699 -1.297601 NaN NaN NaN NaN 36.919998 False False False False False -1
2024-12-26 37.410000 37.700001 37.250000 37.419998 684900 -0.001334 38.360000 38.723600 NaN 38.120857 38.879143 NaN 43.946817 -0.440534 -0.330539 -0.109995 38.360000 40.433365 36.286635 0.108100 1.134064 9.521359 17.993215 21.964080 False False False False False False 0.351849 0.214493 1.102125e+06 0.117808 -0.926388 NaN NaN NaN NaN 36.919998 False False False False False -1
2024-12-24 37.150002 37.650002 37.090000 37.470001 257400 0.004558 38.390500 38.753000 NaN 38.194632 38.938700 NaN 44.225426 -0.432475 -0.303040 -0.129435 38.390500 40.425243 36.355756 0.106002 1.186685 9.489327 18.193764 22.604110 False False False False False False 0.358800 0.240580 1.109105e+06 0.002740 -1.571483 NaN NaN NaN NaN 36.919998 False False False False False -1
2024-12-23 37.740002 37.740002 36.919998 37.299999 615700 0.000536 38.459000 38.808600 NaN 38.270909 38.998647 NaN 43.086338 -0.420989 -0.270681 -0.150308 38.459000 40.457089 36.460911 0.103907 1.234891 9.387718 18.827747 23.391777 False False False False False False 0.362921 0.246377 1.161400e+06 0.065753 -1.030810 NaN NaN NaN NaN 36.919998 False False False True False -1
2024-12-20 37.430000 38.000000 37.020000 37.279999 1284800 -0.009564 38.507000 38.911200 NaN 38.373110 39.067979 NaN 42.959073 -0.382897 -0.233104 -0.149793 38.507000 40.436354 36.577646 0.100208 1.266806 9.278294 19.764177 23.948650 False False False False False False 0.380914 0.295652 1.196480e+06 0.591781 -0.021142 NaN NaN NaN NaN 37.020000 False False False False False -1
2024-12-19 37.750000 38.450001 37.340000 37.639999 1328800 0.008574 38.624500 39.044200 NaN 38.488174 39.140958 NaN 44.626967 -0.326671 -0.195656 -0.131016 38.624500 40.526683 36.722316 0.098496 1.288868 9.255652 20.918798 23.440140 False False False False False False 0.390121 0.321739 1.193205e+06 0.630137 0.045254 NaN NaN NaN NaN 37.139999 False False False True False -1
2024-12-18 37.830002 38.340000 37.290001 37.320000 1481700 -0.016342 38.679500 39.157400 NaN 38.577456 39.202221 NaN 42.793729 -0.286810 -0.162902 -0.123908 38.679500 40.527478 36.831522 0.095553 1.301088 9.530398 21.665053 25.004156 False False False False False False 0.389643 0.313043 1.208490e+06 0.731507 0.275980 NaN NaN NaN NaN 37.139999 False False False False False -1
2024-12-17 37.410000 38.040001 37.220001 37.939999 885500 0.012273 38.770500 39.259600 NaN 38.709819 39.279047 NaN 45.504093 -0.199179 -0.131925 -0.067254 38.770500 40.518259 37.022741 0.090159 1.320403 9.713133 21.243157 26.531617 False False False False False False 0.388264 0.307246 1.196410e+06 0.287671 -0.623683 NaN NaN NaN NaN 37.139999 False True False False False 0
2024-12-16 37.799999 38.189999 37.139999 37.480000 851900 -0.007678 38.810500 39.354000 NaN 38.790853 39.333702 NaN 43.017706 -0.147559 -0.115111 -0.032448 38.810500 40.516519 37.104481 0.087915 1.358895 9.608793 22.227837 27.761432 False False False False False False 0.389906 0.318841 1.220540e+06 0.249315 -0.674386 NaN NaN NaN NaN 37.139999 False False False False False -1
2024-12-13 39.040001 39.049999 37.660000 37.770000 926700 -0.039176 38.843500 39.438200 NaN 38.928838 39.409363 NaN 44.198209 -0.032692 -0.106999 0.074307 38.843500 40.468927 37.218073 0.083691 1.382656 9.496425 23.524374 26.492041 False False False False False False 0.389702 0.315942 1.243970e+06 0.320548 -0.561513 NaN NaN NaN NaN 37.310001 False False False False False 0
2024-12-12 39.840000 39.959999 39.209999 39.310001 736000 -0.021165 38.850000 39.472245 NaN 39.050820 NaN NaN 51.115012 0.084869 -0.125576 0.210445 38.850000 40.459162 37.240839 0.082840 1.362091 9.770505 25.712886 20.217312 False False False False True False 0.366015 0.252174 1.244765e+06 0.156164 -0.849278 NaN NaN NaN NaN 37.310001 False False False False False -1
2024-12-11 40.220001 40.380001 39.540001 40.160000 826800 0.002997 38.803500 39.475625 NaN 39.023538 NaN NaN 55.572310 0.076885 -0.178187 0.255072 38.803500 40.410551 37.196449 0.082830 1.393791 9.601694 27.058725 19.457336 True False False False False False 0.375307 0.281159 1.308745e+06 0.230137 -0.712261 NaN NaN NaN NaN 37.310001 False False False False False 0
2024-12-10 39.820000 40.279999 39.220001 40.040001 1015800 -0.008174 38.647000 39.461064 NaN 38.903911 NaN NaN 55.058568 -0.020970 -0.241955 0.220985 38.647000 40.304011 36.989989 0.085751 1.436390 9.083253 27.739193 20.331057 True False False False False False 0.394103 0.333333 1.309255e+06 0.378082 -0.427061 NaN NaN NaN NaN 36.730000 False False False False True 0
2024-12-09 38.619999 40.990002 38.619999 40.369999 3288700 0.060694 38.554500 39.448478 NaN 38.784322 NaN NaN 56.733829 -0.133344 -0.297201 0.163857 38.554500 40.092401 37.016599 0.079778 1.458420 8.596498 29.418554 21.561921 True False True False False False 0.413798 0.428986 1.333080e+06 0.986301 3.002735 NaN NaN NaN NaN 36.730000 False False False True False 1
2024-12-06 38.470001 38.599998 37.910000 38.060001 571800 0.001316 38.369500 39.428000 NaN 38.617409 NaN NaN 46.067241 -0.308435 -0.338166 0.029730 38.369500 39.879236 36.859764 0.078695 1.345222 8.072301 20.700108 25.166542 False False False False False False 0.374714 0.272464 1.215365e+06 0.043836 -1.097055 NaN NaN NaN NaN 35.869999 False False False True False 0
2024-12-05 37.799999 38.730000 37.669998 38.009998 1141000 0.010367 38.350500 39.459091 NaN 38.676083 NaN NaN 45.798653 -0.292229 -0.345598 0.053369 38.350500 39.884704 36.816296 0.080010 1.395623 7.944180 21.485551 26.121459 False False False False False False 0.374739 0.275362 1.231320e+06 0.468493 -0.238135 NaN NaN NaN NaN 35.869999 False False False False False 0
2024-12-04 39.110001 39.180000 37.560001 37.619999 1549400 -0.039081 38.330000 39.492790 NaN 38.746198 NaN NaN 43.770592 -0.262202 -0.358940 0.096738 38.330000 39.892550 36.767449 0.081531 1.417594 7.806204 22.776532 27.690993 False False False False False False 0.413190 0.426087 1.246725e+06 0.758904 0.378139 NaN NaN NaN NaN 35.869999 False False False False False 0
2024-12-03 39.730000 40.060001 39.049999 39.150002 1240200 -0.017319 38.430000 39.537381 NaN 38.864745 NaN NaN 50.678347 -0.180354 -0.383125 0.202771 38.430000 40.052826 36.807174 0.084456 1.402025 7.657615 24.795619 21.992342 False False False False True False 0.390943 0.324638 1.205280e+06 0.561644 -0.088443 NaN NaN NaN NaN 35.869999 False False False False False -1
2024-12-02 38.389999 39.869999 38.189999 39.840000 1186100 0.035881 38.460000 39.546829 NaN 38.834718 NaN NaN 54.264614 -0.229045 -0.433818 0.204772 38.460000 40.155512 36.764487 0.088170 1.432180 7.785781 25.119309 23.182056 True False True False False False 0.389280 0.310145 1.202290e+06 0.520548 -0.170079 NaN NaN NaN NaN 35.869999 False False False False False 1
2024-11-29 37.980000 38.730000 37.389999 38.459999 1013300 -0.002593 38.426500 39.539500 NaN 38.728899 NaN NaN 47.344552 -0.358115 -0.485011 0.126895 38.426500 40.035914 36.817086 0.083766 1.413117 8.076167 21.222770 25.295636 False False False False False False 0.375255 0.278261 1.164295e+06 0.375342 -0.430834 NaN NaN NaN NaN 35.869999 False False False False True 0
2024-11-27 38.139999 39.119999 37.990002 38.560001 1156000 0.013936 38.423000 39.567179 NaN 38.757204 NaN NaN 47.831539 -0.377138 -0.516735 0.139597 38.423000 40.032412 36.813588 0.083773 1.418742 8.023920 22.759663 23.884903 False False False False False False 0.376126 0.284058 1.149905e+06 0.495890 -0.215500 NaN NaN NaN NaN 35.869999 False False False False False 0
2024-11-26 38.340000 38.599998 37.970001 38.029999 824500 -0.020855 38.429000 39.593684 NaN 38.777962 NaN NaN 45.049907 -0.406114 -0.551634 0.145520 38.429000 40.041302 36.816698 0.083911 1.440953 8.455577 21.361499 25.320742 False False False False False False 0.404331 0.379710 1.135950e+06 0.224658 -0.715732 NaN NaN NaN NaN 35.869999 False False False False True 0
2024-11-25 38.610001 39.360001 38.529999 38.840000 1303300 0.015159 38.554500 39.635946 NaN 38.856695 NaN NaN 48.737822 -0.383226 -0.588014 0.204788 38.554500 40.397308 36.711692 0.095595 1.484872 8.453601 22.320786 23.567254 False False False False False False 0.415513 0.440580 1.129460e+06 0.600000 0.006775 NaN NaN NaN NaN 35.869999 False False False False False 0
2024-11-22 38.570000 39.230000 37.849998 38.259998 1317300 -0.034570 38.714000 39.658055 NaN 38.858452 NaN NaN 45.786955 -0.430912 -0.639211 0.208298 38.714000 41.100147 36.327853 0.123270 1.514478 8.894930 22.905339 24.878968 False False False False False False 0.426381 0.484058 1.101835e+06 0.621918 0.027901 NaN NaN NaN NaN 35.869999 False False False False True 0
2024-11-21 38.529999 39.630001 37.830002 39.630001 1219300 0.022974 38.842500 39.698000 NaN 38.921448 NaN NaN 52.403307 -0.426455 -0.691285 0.264831 38.842500 41.388461 36.296539 0.131092 1.494053 9.261441 24.995787 27.149539 False False False False False False 0.412688 0.417391 1.065195e+06 0.543836 -0.119981 NaN NaN NaN NaN 35.869999 False False False False False 0
2024-11-20 38.590000 39.830002 38.180000 38.740002 1634500 -0.010220 38.880000 39.700000 NaN 38.846863 NaN NaN 47.858173 -0.554053 -0.757493 0.203440 38.880000 41.492478 36.267522 0.134387 1.470518 9.656146 27.338650 27.871747 False False False False False False 0.407635 0.400000 1.031740e+06 0.791781 0.506554 NaN NaN NaN NaN 35.869999 False False False False True 0
2024-11-19 39.130001 39.650002 38.740002 39.139999 1240100 0.010325 38.933000 39.729091 NaN 38.858112 NaN NaN 49.844593 -0.618238 NaN NaN 38.933000 41.574811 36.291188 0.135711 1.456712 10.324651 29.708898 27.345680 False False False False False False 0.411770 0.414493 9.861350e+05 0.558904 -0.088594 NaN NaN NaN NaN 35.869999 False False False True False 0
2024-11-18 38.189999 39.279999 38.049999 38.740002 1368100 0.015732 39.006500 39.747500 NaN 38.828439 NaN NaN 47.834031 -0.731896 NaN NaN 39.006500 41.747203 36.265797 0.140525 1.498767 10.800237 29.200086 28.616260 False False False False False False 0.426462 0.486957 9.650450e+05 0.654795 0.104558 NaN NaN NaN NaN 35.869999 False False False False False 0
2024-11-15 37.570000 38.549999 37.310001 38.139999 1320500 0.006332 39.036500 39.780000 NaN 38.837748 NaN NaN 44.749066 -0.825592 NaN NaN 39.036500 41.778013 36.294987 0.140459 1.519441 11.553348 27.332988 30.388408 False False False False False False 0.423167 0.466667 9.303550e+05 0.624658 0.032730 NaN NaN NaN NaN 35.869999 False False False False False 0
2024-11-14 38.220001 38.700001 37.630001 37.900002 942600 -0.012507 39.084500 39.834666 NaN 38.911196 NaN NaN 43.508220 -0.872083 NaN NaN 39.084500 41.794987 36.374012 0.138699 1.540937 12.034883 29.015049 30.670379 False False False False False False 0.425205 0.472464 9.028900e+05 0.339726 -0.537520 NaN NaN NaN NaN 35.869999 False False False False False 0
2024-11-13 38.080002 39.770000 38.080002 38.380001 2015600 0.036457 39.119500 39.901379 NaN 39.017637 NaN NaN 45.401875 -0.894301 NaN NaN 39.119500 41.785617 36.453382 0.136306 1.577163 12.747303 30.519982 30.079829 False False False False False False 0.425988 0.478261 9.143550e+05 0.879452 1.081632 NaN NaN NaN NaN 35.869999 False False False True False 0
2024-11-12 37.169998 37.639999 36.730000 37.029999 837000 -0.030374 39.158999 39.955714 NaN 39.084757 NaN NaN 38.399910 -0.958524 NaN NaN 39.158999 41.803443 36.514556 0.135062 1.487714 13.671994 23.877327 34.311545 False False False False False False 0.405400 0.394203 8.574600e+05 0.241096 -0.696870 NaN NaN NaN NaN 35.869999 False False False False True 0
2024-11-11 37.000000 38.360001 36.759998 38.189999 1492300 0.041451 39.251999 40.064074 NaN 39.301047 NaN NaN 42.777065 -0.889098 NaN NaN 39.251999 41.715012 36.788987 0.125497 1.489846 0.000000 25.663723 36.724859 False False False False False False 0.408558 0.405797 8.813800e+05 0.734247 0.291975 NaN NaN NaN NaN 35.869999 False False False False False 0
2024-11-08 37.150002 37.529999 35.869999 36.669998 934400 -0.026805 39.355000 40.136153 NaN 39.417999 NaN NaN 33.562469 -0.905663 NaN NaN 39.355000 41.804004 36.905995 0.124457 1.474449 0.000000 23.613173 39.936382 False False False False False False 0.409570 0.408696 8.778350e+05 0.331507 -0.549894 NaN NaN NaN NaN 35.869999 False False False False True 0
2024-11-07 38.360001 38.730000 37.540001 37.680000 890900 0.002128 39.643000 40.274800 NaN 39.707263 NaN NaN 37.265024 NaN NaN NaN 39.643000 42.115878 37.170121 0.124757 1.448637 0.000000 25.862362 34.951983 False False False False False False 0.414812 0.434783 9.105850e+05 0.295890 -0.615535 NaN NaN NaN NaN 36.630001 False False False True False 0
2024-11-06 37.750000 38.080002 36.630001 37.599998 1449100 -0.050984 39.955500 NaN NaN 39.920659 NaN NaN 36.751821 NaN NaN NaN 39.955500 42.893101 37.017898 0.147044 1.468533 0.000000 24.086733 37.109950 False False False False False False 0.420555 0.455072 9.089550e+05 0.715068 0.226786 NaN NaN NaN NaN 36.630001 False False False False True 0
2024-11-05 39.919998 40.320000 38.810001 39.619999 720500 -0.003270 40.240500 NaN NaN 40.164939 NaN NaN 45.473598 NaN NaN NaN 40.240500 43.311666 37.169333 0.152641 1.351497 0.000000 28.140345 31.085119 False False False False False False 0.397769 0.344928 9.118200e+05 0.139726 -0.872668 NaN NaN NaN NaN 38.150002 False False False False False 0
2024-11-04 39.299999 40.970001 39.160000 39.750000 1180400 0.014807 40.381000 NaN NaN 40.222301 NaN NaN 46.127781 NaN NaN NaN 40.381000 43.580200 37.181800 0.158451 1.339304 0.000000 30.551454 31.762550 False False False False False False 0.397848 0.347826 9.332100e+05 0.515068 -0.178681 NaN NaN NaN NaN 38.150002 False False False False False 0
2024-11-01 38.810001 39.560001 38.480000 39.169998 426200 0.020318 40.526500 NaN NaN 40.272017 NaN NaN 42.713576 NaN NaN NaN 40.526500 43.859567 37.193433 0.164488 1.303097 0.000000 25.559797 35.111041 False False False False False False 0.403708 0.371014 9.534700e+05 0.010959 -1.316765 NaN NaN NaN NaN 38.150002 False False False True False 0
2024-10-31 38.549999 39.040001 38.220001 38.389999 725500 -0.007497 40.652500 NaN NaN 40.388019 NaN NaN 37.790196 NaN NaN NaN 40.652500 43.961360 37.343639 0.162788 1.313335 0.000000 24.284081 37.482905 False False False False False False NaN NaN 1.000035e+06 0.150685 -0.865123 NaN NaN NaN NaN 38.150002 False False False False False 0
2024-10-30 40.330002 40.330002 38.599998 38.680000 876900 -0.045881 40.771579 NaN NaN NaN NaN NaN 38.945756 NaN NaN NaN NaN NaN NaN NaN 1.351284 0.000000 25.400778 37.075561 False False False False False False NaN NaN 1.014484e+06 0.276712 -0.636661 NaN NaN NaN NaN 38.150002 False False False False False 0
2024-10-29 41.610001 42.009998 40.360001 40.540001 694700 -0.035451 40.887778 NaN NaN NaN NaN NaN 47.617565 NaN NaN NaN NaN NaN NaN NaN 1.305998 0.000000 28.255186 31.047092 False False False False False False NaN NaN 1.022128e+06 0.126027 -0.911600 NaN NaN NaN NaN 38.150002 False False False False False 0
2024-10-28 41.080002 42.279999 41.040001 42.029999 750800 0.029390 40.908235 NaN NaN NaN NaN NaN 57.070041 NaN NaN NaN NaN NaN NaN NaN 1.277998 0.000000 31.043691 30.092608 False False False False False False NaN NaN 1.041388e+06 0.172603 -0.826945 NaN NaN NaN NaN 38.150002 False False False False False 0
2024-10-25 40.669998 41.330002 40.400002 40.830002 584500 0.011144 40.838125 NaN NaN NaN NaN NaN 49.585935 NaN NaN NaN NaN NaN NaN NaN 1.264767 0.000000 28.063575 32.694012 False False False False False False NaN NaN 1.059550e+06 0.057534 -1.077891 NaN NaN NaN NaN 38.150002 False False False False False 0
2024-10-24 40.230000 40.430000 39.599998 40.380001 550200 0.014573 40.838666 NaN NaN NaN NaN NaN 46.327734 NaN NaN NaN NaN NaN NaN NaN 1.288980 0.000000 0.000000 0.000000 False False False False False False NaN NaN 1.091220e+06 0.038356 -1.129650 NaN NaN NaN NaN 38.150002 False False True True False 0
2024-10-23 40.369999 40.669998 39.570000 39.799999 722400 -0.019946 40.871428 NaN NaN NaN NaN NaN 41.828171 NaN NaN NaN NaN NaN NaN NaN 1.324286 0.000000 0.000000 0.000000 False False False False False False NaN NaN 1.129864e+06 0.145205 -0.869801 NaN NaN NaN NaN 38.150002 False False False False False 0
2024-10-22 39.439999 40.849998 39.430000 40.610001 818300 0.032283 40.953846 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 1.161208e+06 0.221918 -0.725088 NaN NaN NaN NaN 38.150002 False False False False False 0
2024-10-21 38.910000 39.490002 38.669998 39.340000 674300 0.006138 40.982499 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 1.189783e+06 0.104110 -0.942383 NaN NaN NaN NaN 38.150002 False True False False False 0
2024-10-18 39.200001 39.450001 38.759998 39.099998 771200 0.012953 41.131818 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 1.236645e+06 0.186301 -0.796162 NaN NaN NaN NaN 38.150002 False False False True False 0
2024-10-17 38.650002 39.119999 38.150002 38.599998 1171900 -0.014552 41.334999 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 1.283190e+06 0.509589 -0.191507 NaN NaN NaN NaN 38.150002 False False False False True 0
2024-10-16 39.410000 40.000000 38.959999 39.169998 877700 0.007200 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 0.279452 -0.635454 NaN NaN NaN NaN NaN False False False True False 0
2024-10-15 39.500000 39.900002 38.740002 38.889999 1315400 -0.033789 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 0.617808 0.025034 NaN NaN NaN NaN NaN False False False False True 0
2024-10-14 41.919998 41.950001 40.119999 40.250000 1421400 -0.051379 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 0.698630 0.184987 NaN NaN NaN NaN NaN False False False False True 0
2024-10-11 42.740002 43.439999 42.290001 42.430000 1589400 -0.034145 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 0.778082 0.438499 NaN NaN NaN NaN NaN False False False False True 0
2024-10-10 43.160000 44.040001 43.029999 43.930000 858300 0.014550 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 0.254795 -0.664728 NaN NaN NaN NaN NaN False False False False False 0
2024-10-09 42.840000 43.540001 42.660000 43.299999 1506400 0.020504 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 0.742466 0.313252 NaN NaN NaN NaN NaN False False False False False 0
2024-10-08 41.009998 42.500000 40.680000 42.430000 1148300 -0.005391 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 0.487671 -0.227119 NaN NaN NaN NaN NaN False False False False True 0
2024-10-07 42.599998 43.320000 41.849998 42.660000 1585600 0.023267 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 0.775342 0.432764 NaN NaN NaN NaN NaN False False False True False 0
2024-10-04 41.360001 42.160000 41.220001 41.689999 1357500 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 0.643836 0.088562 NaN NaN NaN NaN NaN False False False False False 0
The information presented is for general informational purposes only and does not constitute financial or investment advice. It has been prepared without regard to individual objectives, financial situation, or needs. You should consider whether it is appropriate for your circumstances and seek independent advice where necessary.