Sociedad Química y Minera de Chile S.A. (SQM) · Pricing

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

As of 2026-01-24

Quant Pricing Summary

SQM — Consolidated Report

Pricing as of: 2026-01-23

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.

Pricing Context

Headline Snapshot

  • Observations: 251 rows
  • Last close: 85.43
  • Day change: 1.90%
  • Composite view: Hold / No strong view

Technical Trend

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

Volatility Regime

  • State: Volatility in normal range
  • 20-day realised volatility (annualised): 0.40
  • Volatility percentile: 38.84%
  • Downside risk proxy triggered: False

Volume & Liquidity

  • State: Volume near normal levels
  • Latest volume: 1089583.00
  • Volume percentile: 47.40%
  • Volume z-score: -0.27

Price Position vs 52-Week Range

  • State: Trading near 52-week highs
  • Position within 52-week range: 0.99
  • Drawdown from 52-week high: 0.00%

Model Signal (Daily)

The daily signal is constructed from trend and momentum.

Latest daily signal value: 1

Valuation & Ratios

MetricValue
Market Capitalisation24.40bn
Enterprise Value26.78bn
Forward P/E21.74
EV / EBITDA20.74
Price / Book4.44
Price / Sales5.64
Profit Margin12.12%
Gross Margin27.61%
Operating Margin24.44%
Return on Equity9.96%
Return on Assets5.02%

Analyst Data

  • Consensus rating: Buy
  • Mean recommendation score: 2.35
  • Number of analysts: 16

Target prices

TypeValue
Low40.00
Mean74.00
High100.00

Recommendations history

Period Strong Buy Buy Hold Sell Strong Sell
0m 4 4 8 0 1
-1m 4 3 9 0 1
-2m 3 5 8 0 1
-3m 4 5 7 0 1

Earnings estimates

Period Average Low High Year Ago EPS Analyst Count Growth
0q 0.81065 0.68235 0.93000 0.42000 8 93.01%
+1q 1.00463 0.87000 1.15000 0.48000 4 109.30%
0y 2.21391 1.92000 2.53000 -1.42000 15 255.91%
+1y 3.92921 2.51000 5.56567 2.21391 14 77.48%

Calendar

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

Sociedad Química 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
2024-08-09 37.290001 37.820000 36.209999 36.580002 1149400 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 0.520548 -0.175537 NaN NaN NaN NaN NaN False False False False False 0
2024-08-12 36.610001 36.680000 34.720001 35.049999 1469700 -0.041826 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 0.750685 0.317576 NaN NaN NaN NaN NaN False False False False False 0
2024-08-13 35.209999 36.500000 35.049999 36.389999 1023200 0.038231 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 0.408219 -0.369826 NaN NaN NaN NaN NaN False False False False False 0
2024-08-14 36.340000 36.340000 34.590000 35.660000 1343600 -0.020060 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 0.663014 0.123441 NaN NaN NaN NaN NaN False False False False False 0
2024-08-15 36.459999 37.369999 36.169998 36.970001 730200 0.036736 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 0.169863 -0.820910 NaN NaN NaN NaN NaN False False False True False 0
2024-08-16 36.840000 37.240002 36.549999 37.090000 613200 0.003246 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 0.071233 -1.001036 NaN NaN NaN NaN NaN False False False False False 0
2024-08-19 37.279999 37.779999 36.580002 37.529999 885900 0.011863 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 0.304110 -0.581204 NaN NaN NaN NaN NaN False False False False False 0
2024-08-20 37.270000 37.750000 36.970001 37.270000 875400 -0.006928 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 0.284932 -0.597370 NaN NaN NaN NaN NaN False False False False False 0
2024-08-21 37.810001 38.540001 36.939999 38.450001 1534400 0.031661 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 0.417184 NaN NaN NaN NaN NaN False False False True False 0
2024-08-22 38.200001 38.200001 36.740002 37.509998 1321600 -0.024447 36.850000 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 1.094660e+06 0.649315 0.089571 NaN NaN NaN NaN 34.590000 False False False False False 0
2024-08-23 37.840000 38.930000 37.709999 38.639999 955900 0.030125 37.012727 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 1.082045e+06 0.367123 -0.473437 NaN NaN NaN NaN 34.590000 False False False False False 0
2024-08-26 38.980000 39.340000 38.070000 38.240002 539600 -0.010352 37.115000 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 1.036842e+06 0.030137 -1.114346 NaN NaN NaN NaN 34.590000 False False False False False 0
2024-08-27 38.029999 38.270000 37.500000 37.570000 822400 -0.017521 37.150000 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 1.020346e+06 0.238356 -0.678965 NaN NaN NaN NaN 34.590000 False False False False False 0
2024-08-28 37.500000 37.599998 36.799999 37.200001 550400 -0.009848 37.153572 NaN NaN NaN NaN NaN 51.030252 NaN NaN NaN NaN NaN NaN NaN 1.340714 0.000000 0.000000 0.000000 False False False False False False NaN NaN 9.867786e+05 0.041096 -1.097719 NaN NaN NaN NaN 34.590000 False False False False False 0
2024-08-29 37.480000 39.270000 37.099998 38.790001 984700 0.042742 37.262667 NaN NaN NaN NaN NaN 61.250344 NaN NaN NaN NaN NaN NaN NaN 1.399949 0.000000 0.000000 0.000000 False False False False False False NaN NaN 9.866400e+05 0.383562 -0.429098 NaN NaN NaN NaN 34.590000 False False False False False 0
2024-08-30 39.200001 39.869999 38.320000 38.799999 1649000 0.000258 37.358750 NaN NaN NaN NaN NaN 61.305033 NaN NaN NaN NaN NaN NaN NaN 1.410667 0.000000 27.696967 16.286283 False False False False False False NaN NaN 1.028038e+06 0.819178 0.593615 NaN NaN NaN NaN 34.590000 False False False True False 0
2024-09-03 37.939999 37.939999 36.250000 36.369999 1324000 -0.062629 37.300588 NaN NaN NaN NaN NaN 44.767938 NaN NaN NaN NaN NaN NaN NaN 1.492048 0.000000 24.277835 24.296843 False False False False False False NaN NaN 1.045447e+06 0.652055 0.093266 NaN NaN NaN NaN 34.590000 False False False False True 0
2024-09-04 36.119999 37.130001 36.000000 36.450001 798300 0.002200 37.253333 NaN NaN NaN NaN NaN 45.291175 NaN NaN NaN NaN NaN NaN NaN 1.466187 0.000000 22.927140 24.175950 False False False False False False NaN NaN 1.031717e+06 0.224658 -0.716068 NaN NaN NaN NaN 34.590000 False False False False False 0
2024-09-05 36.639999 36.750000 35.790001 35.820000 966000 -0.017284 37.177895 NaN NaN NaN NaN NaN 41.923063 NaN NaN NaN NaN NaN NaN NaN 1.430031 0.000000 21.816657 24.064499 False False False False False False NaN NaN 1.028258e+06 0.372603 -0.457888 NaN NaN NaN NaN 34.590000 False False False False False 0
2024-09-06 35.599998 35.750000 33.740002 34.310001 1287300 -0.042155 37.034500 NaN NaN 36.883949 NaN NaN 35.171769 NaN NaN NaN 37.034500 39.451618 34.617382 0.130533 1.476457 0.000000 19.601391 31.628551 False False False False False False NaN NaN 1.041210e+06 0.613699 0.036765 NaN NaN NaN NaN 33.740002 False False False False False 0
2024-09-09 34.320000 34.939999 34.320000 34.590000 606400 0.008161 36.935000 NaN NaN 36.665478 NaN NaN 37.191605 NaN NaN NaN 36.935000 39.572548 34.297452 0.142821 1.415996 0.000000 18.972995 30.614579 False False False False False False 0.448482 0.597101 1.014060e+06 0.068493 -1.011505 NaN NaN NaN NaN 33.740002 False False False False False 0
2024-09-10 34.430000 34.900002 33.939999 34.880001 771800 0.008384 36.926500 NaN NaN 36.495432 NaN NaN 39.301016 NaN NaN NaN 36.926500 39.589267 34.263733 0.144220 1.383425 0.000000 18.024720 31.062839 False False False False False False 0.425930 0.492754 9.791650e+05 0.202740 -0.756865 NaN NaN NaN NaN 33.740002 False False False False False 0
2024-09-11 38.860001 39.099998 37.570000 38.369999 2615100 0.100057 37.025500 NaN NaN 36.673962 NaN NaN 57.708874 NaN NaN NaN 37.025500 39.747686 34.303314 0.147044 1.586037 0.000000 33.618684 25.119466 False False False False False False 0.535304 0.797101 1.058760e+06 0.956164 2.080960 NaN NaN NaN NaN 33.740002 False False False True False 0
2024-09-12 38.490002 38.799999 37.740002 38.259998 1121500 -0.002867 37.155500 NaN NaN 36.825014 NaN NaN 57.120882 NaN NaN NaN 37.155500 39.852642 34.458358 0.145181 1.548463 0.000000 31.964307 23.883336 False False False False False False 0.529157 0.785507 1.047655e+06 0.487671 -0.218490 NaN NaN NaN NaN 33.740002 False False False False False 0
2024-09-13 38.330002 38.820000 38.099998 38.230000 996000 -0.000784 37.218500 37.000800 NaN 36.958822 NaN NaN 56.950463 NaN NaN NaN 37.218500 39.953957 34.483042 0.146995 1.489287 0.000000 30.950186 23.053479 True False True False False False 0.515724 0.744928 1.060945e+06 0.386301 -0.411702 NaN NaN NaN NaN 33.740002 False False False False False 1
2024-09-16 38.259998 38.490002 37.270000 38.169998 594300 -0.001569 37.272500 37.045769 NaN 37.074172 NaN NaN 56.586815 0.153287 NaN NaN 37.272500 40.038152 34.506848 0.148402 1.470052 0.000000 29.104810 25.735314 True False False False False False 0.515870 0.750725 1.060000e+06 0.065753 -1.030133 NaN NaN NaN NaN 33.740002 False False False False False 0
2024-09-17 38.220001 38.750000 38.060001 38.419998 933600 0.006550 37.317000 37.096667 NaN 37.202346 NaN NaN 57.796024 0.240791 NaN NaN 37.317000 40.126092 34.507908 0.150553 1.414334 0.000000 29.405346 24.833470 True False False False False False 0.514910 0.739130 1.062385e+06 0.345205 -0.507769 NaN NaN NaN NaN 33.740002 False False False False False 0
2024-09-18 38.419998 38.490002 37.139999 37.630001 643400 -0.020562 37.335000 37.115714 NaN 37.243075 NaN NaN 52.792014 0.243585 NaN NaN 37.335000 40.147269 34.522731 0.150651 1.409739 13.309383 27.383440 27.811782 True False False False False False 0.519921 0.768116 1.050785e+06 0.082192 -0.954542 NaN NaN NaN NaN 33.740002 False False False False False 0
2024-09-19 38.869999 38.869999 38.049999 38.209999 645400 0.015413 37.323000 37.153448 NaN 37.335163 NaN NaN 55.816594 0.289265 NaN NaN 37.323000 40.118131 34.527868 0.149781 1.397615 12.565216 27.591148 26.040624 True False False False False False 0.510810 0.721739 1.006335e+06 0.084932 -0.951463 NaN NaN NaN NaN 33.740002 False False False True False 0
2024-09-20 37.900002 38.020000 36.630001 36.889999 854100 -0.034546 37.292000 37.144667 NaN 37.292766 NaN NaN 48.241282 0.216459 NaN NaN 37.292000 40.091896 34.492104 0.150161 1.410642 12.399961 25.373798 31.170517 False False False False True False 0.518091 0.759420 9.829600e+05 0.265753 -0.630162 NaN NaN NaN NaN 33.740002 False False False False False -1
2024-09-23 37.619999 38.400002 37.200001 37.880001 912300 0.026837 37.254000 37.168387 NaN 37.348693 NaN NaN 53.354494 0.235925 NaN NaN 37.254000 39.999792 34.508208 0.147409 1.417739 11.966904 25.357893 28.789288 True False True False False False 0.515776 0.747826 9.807800e+05 0.323288 -0.540561 NaN NaN NaN NaN 33.740002 False False False True False 1
2024-09-24 40.000000 40.139999 39.200001 39.230000 1082100 0.035639 37.303500 37.232812 NaN 37.527865 NaN NaN 59.264231 0.356180 NaN NaN 37.303500 40.152367 34.454632 0.152740 1.477901 11.791158 31.018598 25.633031 True False False False False False 0.529053 0.782609 1.007905e+06 0.465753 -0.279148 NaN NaN NaN NaN 33.740002 False False False True False 0
2024-09-25 39.340000 39.459999 38.439999 38.450001 725100 -0.019883 37.347500 37.269697 NaN 37.615688 NaN NaN 54.933687 0.384115 NaN NaN 37.347500 40.238346 34.456654 0.154808 1.445194 11.115678 29.449342 28.105756 True False False False False False 0.530203 0.788406 1.003040e+06 0.164384 -0.828762 NaN NaN NaN NaN 33.740002 False False False False False 0
2024-09-26 39.930000 41.270000 39.750000 41.250000 1463200 0.072822 37.550000 37.386765 NaN 37.961813 NaN NaN 64.860219 0.624986 0.341483 0.283504 37.550000 40.901793 34.198207 0.178524 1.543394 11.491744 33.996488 24.426454 True False False False False False 0.582110 0.889855 1.048680e+06 0.745205 0.307569 NaN NaN NaN NaN 33.740002 False False False True False 0
2024-09-27 42.000000 42.380001 41.259998 41.680000 1054200 0.010424 37.694500 37.509429 NaN 38.315926 NaN NaN 66.095315 0.840883 0.441363 0.399520 37.694500 41.470060 33.918940 0.200324 1.513866 12.359054 37.431124 23.120346 True False False False False False 0.566834 0.849275 1.052155e+06 0.435616 -0.322101 NaN NaN NaN NaN 33.740002 False False False True False 0
2024-09-30 41.810001 42.110001 41.200001 41.680000 948500 0.000000 37.838500 37.625278 NaN 38.636314 NaN NaN 66.095315 1.000450 0.553180 0.447269 37.838500 41.974238 33.702762 0.218599 1.470733 13.120045 35.772255 22.387895 True False False False False False 0.566857 0.852174 1.017130e+06 0.361644 -0.484830 NaN NaN NaN NaN 33.740002 False False False False False 0
2024-10-01 41.360001 41.680000 40.650002 41.419998 686200 -0.006238 38.091000 37.727838 NaN 38.901427 NaN NaN 64.505395 1.093324 0.661209 0.432115 38.091000 42.447998 33.734002 0.228768 1.439252 13.411479 33.938858 23.977225 True False False False False False 0.514207 0.730435 9.852400e+05 0.134247 -0.888650 NaN NaN NaN NaN 33.740002 False False False False False 0
2024-10-02 41.759998 41.849998 40.950001 41.509998 658100 0.002173 38.344000 37.827368 NaN 39.149862 NaN NaN 64.820853 1.160809 0.761129 0.399680 38.344000 42.874643 33.813356 0.236316 1.400733 13.773681 33.246415 22.874054 True False False False False False 0.514210 0.733333 9.782300e+05 0.093151 -0.931911 NaN NaN NaN NaN 33.740002 False False True False False 0
2024-10-03 40.459999 40.689999 39.700001 40.439999 1078200 -0.025777 38.575000 37.894359 NaN 39.272732 NaN NaN 58.198457 1.115098 0.831923 0.283175 38.575000 43.037937 34.112062 0.231390 1.429967 13.185597 30.233710 27.059384 True False False False False False 0.520076 0.771014 9.838400e+05 0.460274 -0.285152 NaN NaN NaN NaN 33.740002 False False False False True 0
2024-10-04 41.360001 42.160000 41.220001 41.689999 1357500 0.030910 38.943999 37.989250 NaN 39.502948 NaN NaN 62.959366 1.166291 0.898796 0.267495 38.943999 43.148256 34.739743 0.215913 1.450683 13.459457 34.920961 24.762971 True False False False False False 0.494574 0.686957 9.873500e+05 0.671233 0.144840 NaN NaN NaN NaN 33.939999 False False False True False 0
2024-10-07 42.599998 43.320000 41.849998 42.660000 1585600 0.023267 39.347499 38.103171 NaN 39.803620 NaN NaN 66.178488 1.270488 0.973135 0.297353 39.347499 43.346848 35.348151 0.203284 1.463492 14.268577 37.809945 22.789166 True False False False False False 0.496525 0.698551 1.036310e+06 0.794521 0.496008 NaN NaN NaN NaN 33.939999 False False False True False 0
2024-10-08 41.009998 42.500000 40.680000 42.430000 1148300 -0.005391 39.724999 38.206190 NaN 40.053751 NaN NaN 64.741733 1.319297 1.042367 0.276930 39.724999 43.376495 36.073504 0.183839 1.500385 14.197270 34.239735 26.216957 True False False False False False 0.499721 0.704348 1.055135e+06 0.517808 -0.177230 NaN NaN NaN NaN 36.630001 False False False False True 0
2024-10-09 42.840000 43.540001 42.660000 43.299999 1506400 0.020504 39.971499 38.324651 NaN 40.362918 NaN NaN 67.606566 1.411905 1.116275 0.295630 39.971499 43.880373 36.062626 0.195583 1.472501 14.633943 37.446252 24.803004 True False False False False False 0.381554 0.313043 9.997000e+05 0.767123 0.374077 NaN NaN NaN NaN 36.630001 False False False False False 0
2024-10-10 43.160000 44.040001 43.029999 43.930000 858300 0.014550 40.255000 38.452045 NaN 40.702640 NaN NaN 69.536847 1.518628 1.196745 0.321882 40.255000 44.439005 36.070994 0.207875 1.439465 15.269008 38.051547 23.557989 True False False False False False 0.381013 0.307246 9.865400e+05 0.271233 -0.623696 NaN NaN NaN NaN 36.630001 False False False False False 0
2024-10-11 42.740002 43.439999 42.290001 42.430000 1589400 -0.034145 40.465000 38.540444 NaN 40.867150 NaN NaN 60.320421 1.465278 1.250452 0.214826 40.465000 44.642978 36.287022 0.206498 1.453789 15.325766 34.981047 25.298045 True False False False False False 0.406472 0.411594 1.016210e+06 0.797260 0.501859 NaN NaN NaN NaN 36.630001 False False False False True 0
2024-10-14 41.919998 41.950001 40.119999 40.250000 1421400 -0.051379 40.569000 38.577609 NaN 40.808374 NaN NaN 49.957184 1.232878 1.246937 -0.014059 40.569000 44.614747 36.523252 0.199450 1.514947 14.411727 31.166225 32.783659 True False False False False False 0.451499 0.611594 1.057565e+06 0.720548 0.243217 NaN NaN NaN NaN 36.630001 False False False False True 0
2024-10-15 39.500000 39.900002 38.740002 38.889999 1315400 -0.033789 40.592500 38.584255 NaN 40.625672 NaN NaN 44.787594 0.928258 1.183201 -0.254943 40.592500 44.593254 36.591746 0.197118 1.514593 14.251294 28.944186 36.962125 True False False False False False 0.468807 0.666667 1.076655e+06 0.639726 0.080026 NaN NaN NaN NaN 36.630001 False False False False True 0
2024-10-16 39.410000 40.000000 38.959999 39.169998 877700 0.007200 40.669500 38.596458 NaN 40.487036 NaN NaN 46.025948 0.701354 1.086832 -0.385478 40.669500 44.494645 36.844354 0.188109 1.485694 14.040981 27.879120 34.987383 True False False False False False 0.462484 0.657971 1.088370e+06 0.293151 -0.593829 NaN NaN NaN NaN 36.630001 False False False True False 0
2024-10-17 38.650002 39.119999 38.150002 38.599998 1171900 -0.014552 40.689000 38.596530 NaN 40.307318 NaN NaN 43.868861 0.470117 0.963489 -0.493372 40.689000 44.467486 36.910514 0.185725 1.452430 14.242301 26.479153 37.218182 True False False False False False 0.463503 0.660870 1.114695e+06 0.539726 -0.140897 NaN NaN NaN NaN 36.630001 False False False False True 0
2024-10-18 39.200001 39.450001 38.759998 39.099998 771200 0.012953 40.799500 38.606600 NaN 40.192335 39.096211 NaN 46.248629 0.323477 0.835487 -0.512009 40.799500 44.241391 37.357608 0.168722 1.409399 14.206096 27.011474 35.613251 True False False False False False 0.446516 0.591304 1.110550e+06 0.200000 -0.757789 NaN NaN NaN NaN 37.200001 False False False True False 0
2024-10-21 38.910000 39.490002 38.669998 39.340000 674300 0.006138 40.872499 38.661800 NaN 40.111161 39.105772 NaN 47.401376 0.224048 0.713199 -0.489151 40.872499 44.120058 37.624941 0.158912 1.367300 14.220481 25.853240 34.556803 True False False False False False 0.438442 0.547826 1.098650e+06 0.115068 -0.906970 NaN NaN NaN NaN 38.150002 False True False False False 0
2024-10-22 39.439999 40.849998 39.430000 40.610001 818300 0.032283 40.941500 38.773000 NaN 40.158669 39.164761 NaN 53.129570 0.244904 0.619540 -0.374636 40.941500 44.104064 37.778935 0.154492 1.377492 13.314376 30.885607 31.848585 True False False False False False 0.435366 0.527536 1.085460e+06 0.235616 -0.685277 NaN NaN NaN NaN 38.150002 False False False False False 0
2024-10-23 40.369999 40.669998 39.570000 39.799999 722400 -0.019946 41.008999 38.841200 NaN 40.124510 39.189672 NaN 49.431987 0.193838 0.534400 -0.340561 41.008999 44.009446 38.008553 0.146331 1.357671 12.472993 29.096675 30.003876 True False False False False False 0.435406 0.530435 1.085325e+06 0.158904 -0.832918 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 40.965499 38.935600 NaN 40.148843 39.236352 NaN 52.007610 0.197888 0.467097 -0.269209 40.965499 43.975919 37.955080 0.146973 1.319981 11.691709 27.788763 28.655184 True False False False False False 0.355503 0.228986 1.039675e+06 0.038356 -1.098026 NaN NaN NaN NaN 38.150002 False False True True False 0
2024-10-25 40.669998 41.330002 40.400002 40.830002 584500 0.011144 40.923000 39.012800 NaN 40.213715 39.298848 NaN 53.966669 0.234704 0.420619 -0.185915 40.923000 43.915819 37.930180 0.146266 1.293554 11.364015 31.303424 27.150837 True False False False False False 0.355798 0.231884 1.016190e+06 0.057534 -1.045220 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 40.940499 39.111600 NaN 40.386694 39.405952 NaN 58.796786 0.356600 0.407815 -0.051215 40.940499 43.954836 37.926163 0.147254 1.304728 11.644902 34.021280 24.994041 True False False False False False 0.370819 0.278261 1.006305e+06 0.186301 -0.789196 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 40.896500 39.171800 NaN 40.401295 39.450424 NaN 51.562299 0.329178 0.392087 -0.062910 40.896500 43.907243 37.885757 0.147237 1.330819 11.381507 30.969881 26.404393 True False False False False False 0.390927 0.339130 1.006730e+06 0.139726 -0.875564 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 40.755000 39.200000 NaN 40.237362 39.420212 NaN 44.243848 0.155566 0.344783 -0.189217 40.755000 43.900120 37.609879 0.154343 1.374332 11.162153 27.845433 32.893146 False False False False True False 0.420600 0.469565 1.017670e+06 0.290411 -0.595060 NaN NaN NaN NaN 38.150002 False False False False False -1
2024-10-31 38.549999 39.040001 38.220001 38.389999 725500 -0.007497 40.652500 39.198800 NaN 40.061423 39.379811 NaN 43.213978 -0.005361 0.274754 -0.280116 40.652500 43.961360 37.343639 0.162788 1.334737 11.180169 26.622834 33.483603 False False False False False False 0.412904 0.434783 1.000035e+06 0.167123 -0.828146 NaN NaN NaN NaN 38.150002 False False False False False -1
2024-11-01 38.810001 39.560001 38.480000 39.169998 426200 0.020318 40.526500 39.232000 NaN 39.976525 39.371583 NaN 46.800829 -0.069161 0.205971 -0.275132 40.526500 43.859567 37.193433 0.164488 1.322970 10.818755 27.749200 31.367359 False False False False False False 0.403708 0.385507 9.534700e+05 0.010959 -1.288929 44.040001 33.740002 0.527184 -10.835425 38.150002 False False False True False 0
2024-11-04 39.299999 40.970001 39.160000 39.750000 1180400 0.014807 40.381000 39.254200 NaN 39.954951 39.386423 NaN 49.362169 -0.072090 0.150359 -0.222449 40.381000 43.580200 37.181800 0.158451 1.357758 10.532415 32.526848 28.379156 True False True False False False 0.397848 0.365217 9.332100e+05 0.545205 -0.127811 44.040001 33.740002 0.583495 -9.515138 38.150002 False False False False False 1
2024-11-05 39.919998 40.320000 38.810001 39.619999 720500 -0.003270 40.240500 39.281800 NaN 39.923051 39.395583 NaN 48.795093 -0.083934 0.103500 -0.187434 40.240500 43.311666 37.169333 0.152641 1.368632 10.025865 29.962416 27.969153 True False False False False False 0.397769 0.362319 9.118200e+05 0.153425 -0.835844 44.040001 33.740002 0.570874 -9.811066 38.150002 False False False False False 0
2024-11-06 37.750000 38.080002 36.630001 37.599998 1449100 -0.050984 39.955500 39.282400 NaN 39.701808 39.325168 NaN 40.927364 -0.253396 0.032121 -0.285517 39.955500 42.893101 37.017898 0.147044 1.484444 10.354311 25.650043 34.437279 False False False False True False 0.420555 0.466667 9.089550e+05 0.736986 0.285862 44.040001 33.740002 0.374757 -14.409292 36.630001 False False False False True -1
2024-11-07 38.360001 38.730000 37.540001 37.680000 890900 0.002128 39.643000 39.292000 NaN 39.509255 39.260652 NaN 41.330839 -0.376897 -0.049682 -0.327214 39.643000 42.115878 37.170121 0.124757 1.463412 10.224552 27.333401 32.436349 False False False False False False 0.414812 0.446377 9.105850e+05 0.312329 -0.573507 44.040001 33.740002 0.382524 -14.227180 36.630001 False False False True False -1
2024-11-08 37.150002 37.529999 35.869999 36.669998 934400 -0.026805 39.355000 39.249600 NaN 39.238850 39.159057 NaN 37.818908 -0.549931 -0.149732 -0.400199 39.355000 41.804004 36.905995 0.124457 1.488169 10.940931 24.958036 37.635683 False False False False False False 0.409570 0.426087 8.778350e+05 0.347945 -0.506537 44.040001 33.740002 0.284466 -16.526297 35.869999 False False False False True -1
2024-11-11 37.000000 38.360001 36.759998 38.189999 1492300 0.041451 39.251999 39.237400 NaN 39.138959 39.121055 NaN 45.345582 -0.557978 -0.231381 -0.326597 39.251999 41.715012 36.788987 0.125497 1.502585 11.055001 26.899117 34.611229 False False False False False False 0.408558 0.423188 8.813800e+05 0.758904 0.352370 44.040001 33.740002 0.432039 -13.066245 35.869999 False False False False False 0
2024-11-12 37.169998 37.639999 36.730000 37.029999 837000 -0.030374 39.158999 39.250600 NaN 38.938106 39.039053 NaN 41.242685 -0.650460 -0.315197 -0.335263 39.158999 41.803443 36.514556 0.135062 1.499543 11.176487 25.027911 32.346473 False False False False False False 0.405400 0.408696 8.574600e+05 0.257534 -0.656488 44.040001 33.740002 0.319417 -15.706810 35.869999 False False False False True -1
2024-11-13 38.080002 39.770000 38.080002 38.380001 2015600 0.036457 39.119500 39.289200 NaN 38.884953 39.013208 NaN 47.227176 -0.607812 -0.373720 -0.234092 39.119500 41.785617 36.453382 0.136306 1.588148 10.755767 31.525060 28.359324 False False False False False False 0.425988 0.495652 9.143550e+05 0.893151 1.158009 44.040001 33.740002 0.450485 -12.633734 35.869999 False False False True False 0
2024-11-14 38.220001 38.700001 37.630001 37.900002 942600 -0.012507 39.084500 39.330800 NaN 38.791148 38.969553 NaN 45.454485 -0.605763 -0.420129 -0.185634 39.084500 41.794987 36.374012 0.138699 1.551137 10.100929 29.971386 29.034356 False False False False False False 0.425205 0.486957 9.028900e+05 0.356164 -0.493913 44.040001 33.740002 0.403884 -13.726380 35.869999 False False False False False 0
2024-11-15 37.570000 38.549999 37.310001 38.139999 1320500 0.006332 39.036500 39.407400 NaN 38.729134 38.937021 NaN 46.535076 -0.578109 -0.451725 -0.126384 39.036500 41.778013 36.294987 0.140459 1.528913 9.456087 28.234746 28.847321 False False False False False False 0.423167 0.481159 9.303550e+05 0.646575 0.087878 44.040001 33.740002 0.427184 -13.180061 35.869999 False False False False False 0
2024-11-18 38.189999 39.279999 38.049999 38.740002 1368100 0.015732 39.006500 39.490400 NaN 38.730169 38.929295 NaN 49.242360 -0.501991 -0.461778 -0.040213 39.006500 41.747203 36.265797 0.140525 1.507562 9.140525 30.048409 27.165830 False False False False False False 0.426462 0.504348 9.650450e+05 0.682192 0.161159 44.040001 33.740002 0.485437 -11.814247 35.869999 False False False False False 0
2024-11-19 39.130001 39.650002 38.740002 39.139999 1240100 0.010325 38.933000 39.575600 NaN 38.769200 38.937558 NaN 51.022882 -0.404725 -0.450367 0.045643 38.933000 41.574811 36.291188 0.135711 1.464879 9.064218 30.519344 25.960189 False False False False False False 0.411770 0.428986 9.861350e+05 0.586301 -0.035901 44.040001 33.740002 0.524272 -10.903712 35.869999 False False False True False 0
2024-11-20 38.590000 39.830002 38.180000 38.740002 1634500 -0.010220 38.880000 39.583000 NaN 38.766419 38.929810 NaN 49.165542 -0.355816 -0.431457 0.075641 38.880000 41.492478 36.267522 0.134387 1.478102 8.611263 28.085438 26.596532 False False False False False False 0.407635 0.417391 1.031740e+06 0.810959 0.571292 44.040001 33.740002 0.485437 -11.814247 35.869999 False False False False True 0
2024-11-21 38.529999 39.630001 37.830002 39.630001 1219300 0.022974 38.842500 39.610400 NaN 38.848665 38.957269 NaN 53.243868 -0.242445 -0.393654 0.151210 38.842500 41.388461 36.296539 0.131092 1.501095 8.038252 25.679482 25.983838 True False True False False False 0.412688 0.431884 1.065195e+06 0.571233 -0.067923 44.040001 33.740002 0.571845 -9.788298 35.869999 False False False False False 1
2024-11-22 38.570000 39.230000 37.849998 38.259998 1317300 -0.034570 38.714000 39.611000 NaN 38.792602 38.929925 NaN 46.993851 -0.260146 -0.366953 0.106807 38.714000 41.100147 36.327853 0.123270 1.521017 7.506171 23.532594 23.811505 False False False False True False 0.426381 0.501449 1.101835e+06 0.643836 0.082951 44.040001 33.740002 0.438835 -12.906902 35.869999 False False False False True -1
2024-11-25 38.610001 39.360001 38.529999 38.840000 1303300 0.015159 38.554500 39.624400 NaN 38.797116 38.926398 NaN 49.686553 -0.224782 -0.338519 0.113736 38.554500 40.397308 36.711692 0.095595 1.490944 7.026360 22.915171 22.556481 False False False False False False 0.415513 0.452174 1.129460e+06 0.621918 0.061398 44.040001 33.740002 0.495146 -11.586615 35.869999 False False False False False 0
2024-11-26 38.340000 38.599998 37.970001 38.029999 824500 -0.020855 38.429000 39.616600 NaN 38.724057 38.891246 NaN 46.159860 -0.259130 -0.322641 0.063511 38.429000 40.041302 36.816698 0.083911 1.446591 6.898292 21.930647 24.352849 False False False False False False 0.404331 0.394203 1.135950e+06 0.241096 -0.675732 44.040001 33.740002 0.416505 -13.430461 35.869999 False False False False True 0
2024-11-27 38.139999 39.119999 37.990002 38.560001 1156000 0.013936 38.423000 39.635200 NaN 38.708433 38.878256 NaN 48.724439 -0.240807 -0.306274 0.065467 38.423000 40.032412 36.813588 0.083773 1.423977 6.455550 23.296134 22.972302 False False False False False False 0.376126 0.292754 1.149905e+06 0.528767 -0.165376 44.040001 33.740002 0.467961 -12.223990 35.869999 False False False False False 0
2024-11-29 37.980000 38.730000 37.389999 38.459999 1013300 -0.002593 38.426500 39.640200 NaN 38.684772 38.861853 NaN 48.257361 -0.231685 -0.291356 0.059671 38.426500 40.035914 36.817086 0.083766 1.417979 6.415390 21.723447 24.444256 False False False False False False 0.375255 0.286957 1.164295e+06 0.400000 -0.385068 44.040001 33.740002 0.458252 -12.451630 35.869999 False False False False True 0
2024-12-02 38.389999 39.869999 38.189999 39.840000 1186100 0.035881 38.460000 39.699200 NaN 38.794794 38.900212 NaN 54.709510 -0.111813 -0.255448 0.143635 38.460000 40.155512 36.764487 0.088170 1.436695 6.429798 25.577181 22.402326 True False True False False False 0.389280 0.324638 1.202290e+06 0.550685 -0.119036 44.040001 33.740002 0.592233 -9.310267 35.869999 False False False False False 1
2024-12-03 39.730000 40.060001 39.049999 39.150002 1240200 -0.017319 38.430000 39.724600 NaN 38.828623 38.910008 NaN 51.267208 -0.071664 -0.218691 0.147027 38.430000 40.052826 36.807174 0.084456 1.406217 6.581684 25.230076 21.252904 False False False False True False 0.390943 0.342029 1.205280e+06 0.589041 -0.035747 44.040001 33.740002 0.525243 -10.880944 35.869999 False False False False False -1
2024-12-04 39.110001 39.180000 37.560001 37.619999 1549400 -0.039081 38.330000 39.692400 NaN 38.713516 38.859419 NaN 44.570487 -0.161443 -0.207241 0.045798 38.330000 39.892550 36.767449 0.081531 1.421487 6.657304 23.176062 27.010503 False False False False False False 0.413190 0.437681 1.246725e+06 0.783562 0.440277 44.040001 33.740002 0.376699 -14.363764 35.869999 False False False False False 0
2024-12-05 37.799999 38.730000 37.669998 38.009998 1141000 0.010367 38.350500 39.683600 NaN 38.646515 38.826109 NaN 46.489245 -0.198832 -0.205559 0.006728 38.350500 39.884704 36.816296 0.080010 1.399238 6.727524 21.862707 25.479856 False False False False False False 0.374739 0.284058 1.231320e+06 0.498630 -0.188469 44.040001 33.740002 0.414563 -13.475989 35.869999 False False False False False 0
2024-12-06 38.470001 38.599998 37.910000 38.060001 571800 0.001316 38.369500 39.619800 NaN 38.590656 38.796065 NaN 46.743791 -0.221870 -0.208822 -0.013049 38.369500 39.879236 36.859764 0.078695 1.348578 6.792727 21.063636 24.548580 False False False False False False 0.374714 0.281159 1.215365e+06 0.046575 -1.064773 44.040001 33.740002 0.419417 -13.362165 35.869999 False False False True False 0
2024-12-09 38.619999 40.990002 38.619999 40.369999 3288700 0.060694 38.554500 39.593600 NaN 38.760117 38.857788 NaN 56.935452 -0.053119 -0.177681 0.124562 38.554500 40.092401 37.016599 0.079778 1.461537 7.531104 29.728534 21.033071 True False True False False False 0.413798 0.440580 1.333080e+06 0.986301 3.117991 44.040001 33.740002 0.643689 -8.103805 36.730000 False False False True False 1
2024-12-10 39.820000 40.279999 39.220001 40.040001 1015800 -0.008174 38.647000 39.560800 NaN 38.882011 38.904149 NaN 55.307130 0.053375 -0.131470 0.184845 38.647000 40.304011 36.989989 0.085751 1.439284 8.216739 28.031751 19.832590 True False False False False False 0.394103 0.350725 1.309255e+06 0.402740 -0.381219 44.040001 33.740002 0.611650 -8.854995 36.730000 False False False False True 0
2024-12-11 40.220001 40.380001 39.540001 40.160000 826800 0.002997 38.803500 39.535600 NaN 39.003724 38.953398 NaN 55.802135 0.145774 -0.076021 0.221795 38.803500 40.410551 37.196449 0.082830 1.396478 8.918772 27.338817 18.980421 True False False False False False 0.375307 0.289855 1.308745e+06 0.246575 -0.672191 44.040001 33.740002 0.623301 -8.581836 37.310001 False False False False False 0
2024-12-12 39.840000 39.959999 39.209999 39.310001 736000 -0.021165 38.850000 39.491600 NaN 39.032894 38.967383 NaN 51.454804 0.148699 -0.031077 0.179776 38.850000 40.459162 37.240839 0.082840 1.364587 9.252233 25.979246 19.764003 False False False False True False 0.366015 0.257971 1.244765e+06 0.175342 -0.811981 44.040001 33.740002 0.540777 -10.516729 37.310001 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 38.912618 38.920427 NaN 44.665413 0.026448 -0.019572 0.046020 38.843500 40.468927 37.218073 0.083691 1.384973 8.922116 23.768359 26.076468 False False False False False False 0.389702 0.330435 1.243970e+06 0.336986 -0.518391 44.040001 33.740002 0.391262 -14.022308 37.310001 False False False False False 0
2024-12-16 37.799999 38.189999 37.139999 37.480000 851900 -0.007678 38.810500 39.354000 NaN 38.776178 38.863939 NaN 43.501365 -0.092769 -0.034211 -0.058558 38.810500 40.516519 37.104481 0.087915 1.361047 8.988692 22.458542 27.368600 False False False False False False 0.389906 0.333333 1.220540e+06 0.263014 -0.633549 44.040001 33.740002 0.363107 -14.682451 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 38.696542 38.827706 NaN 45.909404 -0.148420 -0.057053 -0.091367 38.770500 40.518259 37.022741 0.090159 1.322400 9.050513 21.463762 26.156334 False False False False False False 0.388264 0.321739 1.196410e+06 0.301370 -0.581820 44.040001 33.740002 0.407767 -13.635333 37.139999 False True False False False 0
2024-12-18 37.830002 38.340000 37.290001 37.320000 1481700 -0.016342 38.679500 39.157400 NaN 38.565443 38.768581 NaN 43.234695 -0.239789 -0.093600 -0.146188 38.679500 40.527478 36.831522 0.095553 1.302943 8.830520 21.872910 24.650651 False False False False False False 0.389643 0.327536 1.208490e+06 0.756164 0.336051 44.040001 33.740002 0.347573 -15.046666 37.139999 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 38.477305 38.724322 NaN 45.015270 -0.283114 -0.131503 -0.151611 38.624500 40.526683 36.722316 0.098496 1.290590 8.522030 21.113735 23.108912 False False False False False False 0.390121 0.336232 1.193205e+06 0.657534 0.100656 44.040001 33.740002 0.378641 -14.318236 37.139999 False False False True False 0
2024-12-20 37.430000 38.000000 37.020000 37.279999 1284800 -0.009564 38.507000 38.911200 NaN 38.363276 38.667682 NaN 43.367195 -0.342550 -0.173712 -0.168838 38.507000 40.436354 36.577646 0.100208 1.268405 8.517593 19.948472 23.635650 False False False False False False 0.380914 0.304348 1.196480e+06 0.610959 0.032916 44.040001 33.740002 0.343689 -15.137722 37.020000 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 38.262012 38.614048 NaN 43.490977 -0.383617 -0.215693 -0.167924 38.459000 40.457089 36.460911 0.103907 1.236376 8.603212 19.003401 23.093659 False False False False False False 0.362921 0.252174 1.161400e+06 0.073973 -0.997187 44.040001 33.740002 0.345631 -15.092194 36.919998 False False False True False -1
2024-12-24 37.150002 37.650002 37.090000 37.470001 257400 0.004558 38.390500 38.753000 NaN 38.186582 38.569183 NaN 44.599390 -0.397860 -0.252127 -0.145733 38.390500 40.425243 36.355756 0.106002 1.188064 8.682715 18.363563 22.316103 False False False False False False 0.358800 0.246377 1.109105e+06 0.002740 -1.548802 44.040001 33.740002 0.362136 -14.705211 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 38.113574 38.524117 NaN 44.323998 -0.408473 -0.283396 -0.125077 38.360000 40.433365 36.286635 0.108100 1.135345 8.694664 18.158225 21.684285 False False False False False False 0.351849 0.214493 1.102125e+06 0.128767 -0.890651 44.040001 33.740002 0.357281 -14.819035 36.919998 False False False False False -1
2024-12-27 37.220001 37.759998 37.060001 37.340000 438900 -0.002138 38.299000 38.687000 NaN 38.039900 38.477681 NaN 43.857413 -0.418515 -0.310420 -0.108095 38.299000 40.416555 36.181445 0.110580 1.104249 8.909542 17.336000 21.931451 False False False False False False 0.347874 0.205797 1.066270e+06 0.013699 -1.269377 44.040001 33.740002 0.349514 -15.001138 36.919998 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 37.890386 38.398949 NaN 39.043823 -0.491015 -0.346539 -0.144476 38.199500 40.459655 35.939345 0.118334 1.095374 9.805781 16.228102 25.094686 False False False False False False 0.356072 0.234783 1.064045e+06 0.378082 -0.453577 44.040001 33.740002 0.265049 -16.981559 36.360001 False False False False True -1
2024-12-31 36.459999 36.869999 36.119999 36.360001 577300 -0.003016 38.025500 38.589600 38.598100 37.744635 38.318990 NaN 38.468917 -0.550996 -0.387430 -0.163566 38.025500 40.289501 35.761499 0.119078 1.070704 10.857865 15.416122 25.440208 False False False False False False 0.327674 0.176812 1.033605e+06 0.052055 -1.056305 44.040001 33.740002 0.254369 -17.231959 36.119999 False False False False False -1
2025-01-02 36.810001 36.980000 35.869999 36.049999 544700 -0.008526 37.870500 38.523800 38.572871 37.583241 38.230010 NaN 36.823330 -0.616440 -0.433232 -0.183208 37.870500 40.227875 35.513124 0.124497 1.073511 12.061795 14.277506 25.224711 False False False False False False 0.324687 0.165217 9.988300e+05 0.035616 -1.106494 44.040001 33.740002 0.224272 -17.937630 35.869999 False False False True False -1
2025-01-03 36.099998 36.790001 35.830002 36.700001 764100 0.018031 37.824500 38.445600 38.554510 37.499123 38.170009 NaN 42.388233 -0.608837 -0.468353 -0.140484 37.824500 40.234940 35.414060 0.127454 1.065403 13.216923 13.358553 23.869317 False False False False False False 0.306341 0.118841 9.595650e+05 0.189041 -0.768720 44.040001 33.740002 0.287379 -16.458000 35.830002 False False False False False -1
2025-01-06 37.790001 38.910000 37.509998 38.549999 1667400 0.050409 37.851500 38.420600 38.554466 37.599207 38.184911 NaN 54.635934 -0.448364 -0.464355 0.015992 37.851500 40.281663 35.421337 0.128405 1.147160 12.924976 24.720898 20.584655 True False True False False False 0.352932 0.220290 9.858850e+05 0.824658 0.621942 44.040001 33.740002 0.466990 -12.246759 35.830002 False False False True False 1
2025-01-07 39.000000 39.709999 38.580002 39.270000 1454400 0.018677 37.912000 38.398400 38.561346 37.758330 38.227464 NaN 58.347294 -0.260091 -0.423502 0.163411 37.912000 40.418947 35.405053 0.132251 1.148077 13.341070 27.914117 19.099019 True True False True False False 0.358231 0.240580 1.030015e+06 0.742466 0.294021 44.040001 33.740002 0.536893 -10.607785 35.830002 False False False True False 1
2025-01-08 38.820000 39.169998 38.349998 39.040001 1278900 -0.005857 37.845500 38.362600 38.565905 37.880394 38.259328 NaN 56.750070 -0.127968 -0.364395 0.236428 37.845500 40.150542 35.540458 0.121813 1.131786 13.458221 26.293316 19.441671 True True False False False False 0.287408 0.066667 9.295250e+05 0.605479 0.023833 44.040001 33.740002 0.514563 -11.131344 35.830002 False False True False True 1
2025-01-10 38.599998 39.000000 38.150002 38.369999 940100 -0.017162 37.762000 38.289400 38.564056 37.927023 38.263668 NaN 52.261948 -0.076441 -0.306805 0.230363 37.762000 39.854172 35.669828 0.110808 1.114516 13.329947 24.793529 19.614499 True False False False False True 0.291684 0.084058 9.257400e+05 0.353425 -0.497762 44.040001 33.740002 0.449514 -12.656502 35.830002 False False False False True -1
2025-01-13 38.029999 39.049999 38.029999 38.900002 543900 0.013813 37.699000 38.256600 38.567196 38.019687 38.288622 NaN 55.275185 0.007079 -0.244028 0.251107 37.699000 39.561857 35.836143 0.098828 1.107765 13.064797 23.162839 19.098229 True True False True False False 0.296363 0.092754 9.115950e+05 0.032877 -1.107726 44.040001 33.740002 0.500971 -11.450031 35.830002 False True False False False 1
2025-01-14 39.049999 40.099998 39.029999 40.060001 1236500 0.029820 37.736500 38.284200 38.581018 38.214003 38.358088 NaN 61.067424 0.164970 -0.162228 0.327198 37.736500 39.751547 35.721453 0.106796 1.114353 13.768528 28.111641 17.629201 True True False False False False 0.305903 0.115942 9.366200e+05 0.583562 -0.041443 44.040001 33.740002 0.613592 -8.809467 35.830002 False False False False False 1
2025-01-15 40.000000 40.450001 39.880001 40.270000 1196700 0.005242 37.861500 38.321800 38.596514 38.409812 38.433065 NaN 62.026219 0.303546 -0.069073 0.372619 37.861500 40.159633 35.563367 0.121397 1.075470 14.698231 29.372014 16.961798 True True False False False False 0.268473 0.052174 9.501200e+05 0.556164 -0.102717 44.040001 33.740002 0.633981 -8.331436 35.830002 False False False False False 1
2025-01-16 40.049999 40.270000 39.509998 40.040001 1371400 -0.005711 37.989500 38.339200 38.609636 38.565068 38.496082 NaN 60.275377 0.390310 0.022803 0.367507 37.989500 40.466583 35.512417 0.130409 1.052937 15.072213 27.857668 18.597336 True True False False False False 0.267539 0.043478 9.760950e+05 0.687671 0.166240 44.040001 33.740002 0.611650 -8.854995 35.830002 False False False False False 1
2025-01-17 40.500000 40.700001 39.880001 40.160000 1003100 0.002997 38.100500 38.347400 38.623603 38.716967 38.561334 NaN 60.895579 0.463412 0.110925 0.352487 38.100500 40.751610 35.449391 0.139164 1.036298 15.781725 29.247026 17.546202 True True False False False False 0.265602 0.040580 9.819750e+05 0.393151 -0.400771 44.040001 33.740002 0.623301 -8.581836 35.830002 False False False True False 1
2025-01-21 40.570000 40.650002 39.770000 39.849998 1376400 -0.007719 38.227000 38.352000 38.634553 38.824874 38.611870 NaN 58.360660 0.490675 0.186875 0.303800 38.227000 40.957327 35.496673 0.142848 1.025134 16.287421 27.453688 17.236787 True True False False False False 0.259297 0.028986 9.767100e+05 0.693151 0.173938 44.040001 33.740002 0.593204 -9.287507 35.830002 False False False True False 1
2025-01-22 40.200001 40.400002 38.470001 38.480000 1771700 -0.034379 38.269000 38.369600 38.633186 38.792029 38.606698 NaN 48.710361 0.397156 0.228931 0.168225 38.269000 40.987735 35.550266 0.142085 1.089768 15.184638 23.980714 23.577203 True False False False False True 0.289373 0.072464 9.988550e+05 0.857534 0.782516 44.040001 33.740002 0.460194 -12.406102 35.830002 False False False False False -1
2025-01-23 39.220001 39.490002 38.820000 39.060001 1339100 0.015073 38.358000 38.397200 38.636930 38.817550 38.624475 NaN 52.306016 0.365628 0.256270 0.109357 38.358000 41.057879 35.658121 0.140773 1.084070 14.160626 22.384820 22.008163 True True False True False False 0.290304 0.078261 1.001570e+06 0.660274 0.116513 44.040001 33.740002 0.516505 -11.085816 35.830002 False False False True False 1
2025-01-24 39.750000 39.959999 39.080002 39.209999 586900 0.003840 38.453500 38.448000 38.641913 38.854926 38.647436 NaN 53.219401 0.348725 0.274761 0.073964 38.453500 41.131965 35.775036 0.139309 1.070922 13.704634 24.175917 20.687037 True True False False False False 0.290247 0.075362 1.000130e+06 0.060274 -1.041526 44.040001 33.740002 0.531068 -10.744369 35.830002 False False False True False 0
2025-01-27 38.860001 39.150002 38.380001 38.650002 657700 -0.014282 38.512500 38.457200 38.641983 38.835410 38.647537 NaN 49.414600 0.286836 0.277176 0.009660 38.512500 41.153431 35.871569 0.137147 1.053713 12.946098 22.815681 24.268279 True True False False False False 0.295963 0.086957 1.020145e+06 0.090411 -0.932526 44.040001 33.740002 0.476699 -12.019118 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 38.644615 38.846323 38.659398 NaN 51.418392 0.259010 0.273543 -0.014533 38.589000 41.187207 35.990794 0.134660 1.037734 12.460034 21.512206 24.327307 True True False False False False 0.296451 0.095652 1.014940e+06 0.054795 -1.050917 44.040001 33.740002 0.505825 -11.336216 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 38.658644 38.984769 38.723736 NaN 59.242468 0.341950 0.287224 0.054725 38.737000 41.370736 36.103265 0.135980 1.066467 12.522764 28.747266 21.981002 True True False False False False 0.316368 0.147826 1.039225e+06 0.334247 -0.521624 44.040001 33.740002 0.636893 -8.263148 35.830002 False False False False False 1
2025-01-30 40.660000 41.369999 40.349998 41.040001 1046300 0.018362 38.965500 38.596800 38.678655 39.180505 38.814570 NaN 62.780902 0.462066 0.322193 0.139873 38.965500 41.565619 36.365381 0.133458 1.066719 13.338079 33.249785 20.406090 True True False False False False 0.303619 0.110145 1.043100e+06 0.430137 -0.334263 44.040001 33.740002 0.708738 -6.578646 35.830002 False False False False False 1
2025-01-31 40.959999 41.180000 39.150002 39.540001 959100 -0.036550 39.124500 38.624800 38.685833 39.214743 38.843018 NaN 52.778515 0.431250 0.344004 0.087246 39.124500 41.441347 36.807653 0.118435 1.135525 12.865707 29.003951 25.348795 True True False False False False 0.336675 0.188406 1.062190e+06 0.369863 -0.468510 44.040001 33.740002 0.563107 -9.993169 35.830002 False False False False False 0
2025-02-03 38.709999 39.380001 38.389999 38.860001 878100 -0.017198 39.265000 38.627200 38.687273 39.180958 38.843684 NaN 48.969568 0.347947 0.344793 0.003154 39.265000 41.112242 37.417759 0.094091 1.136559 12.125993 26.907724 28.293106 True True False False False False 0.342170 0.194203 1.078860e+06 0.298630 -0.593213 44.040001 33.740002 0.497087 -11.541087 35.830002 False False False False True 0
2025-02-04 39.570000 40.259998 39.570000 40.000000 471400 0.029336 39.430000 38.644400 38.698033 39.258962 38.889030 NaN 54.852115 0.369656 0.349765 0.019890 39.430000 40.877619 37.982381 0.073427 1.155376 11.793671 30.019220 25.844273 True True False False False False 0.350157 0.208696 1.064225e+06 0.019178 -1.219342 44.040001 33.740002 0.607767 -8.946051 37.509998 False False False True False 0
2025-02-05 39.650002 39.650002 37.700001 37.700001 1366000 -0.057500 39.387500 38.623600 38.689919 39.110489 38.842401 NaN 43.865438 0.198976 0.319607 -0.120632 39.387500 40.978750 37.796251 0.080800 1.237135 11.816526 26.032789 33.209144 False False False False True True 0.370549 0.275362 1.049155e+06 0.678082 0.157926 44.040001 33.740002 0.384466 -14.181651 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 38.687097 39.037109 38.822699 NaN 47.043959 0.114039 0.278494 -0.164455 39.341000 40.996330 37.685671 0.084153 1.243054 11.837748 24.058191 30.690217 False False False False False False 0.369465 0.269565 1.030165e+06 0.457534 -0.290694 44.040001 33.740002 0.446602 -12.724790 37.700001 False False False True False 0
2025-02-07 38.540001 38.720001 38.060001 38.610001 888200 0.007042 39.319500 38.604800 38.686480 38.996432 38.814358 NaN 48.372113 0.067731 0.236341 -0.168610 39.319500 41.000874 37.638126 0.085524 1.201407 11.955246 23.114151 30.318294 True False True False False False 0.369990 0.272464 1.010630e+06 0.306849 -0.577664 44.040001 33.740002 0.472815 -12.110175 37.700001 False False False False False 1
2025-02-10 38.820000 38.939999 38.270000 38.369999 660900 -0.006216 39.319500 38.595400 38.683968 38.936772 38.796932 NaN 47.237993 0.011534 0.191380 -0.179846 39.319500 41.000874 37.638126 0.085524 1.163449 11.856150 23.514029 29.071184 False False False False True False 0.365609 0.255072 9.966700e+05 0.098630 -0.927600 44.040001 33.740002 0.449514 -12.656502 37.700001 False False False False False -1
2025-02-11 37.849998 38.240002 37.509998 37.599998 790600 -0.020068 39.254500 38.586800 38.675433 38.809460 38.749994 NaN 43.698117 -0.094052 0.134293 -0.228345 39.254500 41.089237 37.419763 0.093479 1.141774 12.321309 22.248945 32.261656 False False False False False False 0.368573 0.263768 1.009005e+06 0.219178 -0.727922 44.040001 33.740002 0.374757 -14.409292 37.509998 False False False False True -1
2025-02-12 37.900002 38.250000 37.320000 37.480000 836200 -0.003191 39.125500 38.565200 38.666094 38.682845 38.700190 NaN 43.155363 -0.185277 0.070379 -0.255656 39.125500 41.074782 37.176218 0.099643 1.126648 12.887024 20.937114 31.564041 False False False False False False 0.350567 0.211594 9.889900e+05 0.254795 -0.657719 44.040001 33.740002 0.363107 -14.682451 37.320000 False False False False False -1
2025-02-13 38.040001 40.459999 37.840000 40.169998 1473400 0.071772 39.120500 38.599400 38.677752 38.824479 38.757829 NaN 56.268197 -0.040051 0.048293 -0.088344 39.120500 41.058494 37.182506 0.099078 1.259030 12.438076 29.935415 26.227669 True True True True False False 0.435689 0.533333 1.002825e+06 0.753425 0.323273 44.040001 33.740002 0.624272 -8.559076 37.320000 False False False True False 1
2025-02-14 40.169998 40.459999 38.400002 38.630001 1146900 -0.038337 39.050000 38.575200 38.677385 38.805957 38.752816 NaN 49.262151 -0.048662 0.028902 -0.077564 39.050000 40.951305 37.148695 0.097378 1.316242 12.021196 26.588926 23.295669 True False False False False True 0.455486 0.634783 9.916000e+05 0.515068 -0.179386 44.040001 33.740002 0.474757 -12.064646 37.320000 False False False False False -1
2025-02-18 38.029999 38.950001 37.840000 38.700001 860300 0.001812 38.977000 38.566200 38.677557 38.795866 38.750745 NaN 49.569523 -0.049270 0.013268 -0.062538 38.977000 40.813225 37.140775 0.094221 1.301510 11.165296 24.969170 24.949902 True True False True False False 0.455361 0.626087 9.844600e+05 0.273973 -0.620617 44.040001 33.740002 0.481553 -11.905303 37.320000 False False False False True 1
2025-02-19 38.259998 39.049999 37.779999 38.820000 660200 0.003101 38.925500 38.590200 38.678636 38.798164 38.753461 NaN 50.127300 -0.039613 0.002692 -0.042304 38.925500 40.718157 37.132843 0.092107 1.299260 10.454078 23.775574 23.207895 True True False False False False 0.455020 0.623188 9.486500e+05 0.095890 -0.928678 44.040001 33.740002 0.493204 -11.632143 37.320000 False False False False True 0
2025-02-20 39.130001 39.939999 39.119999 39.810001 723600 0.025502 38.992000 38.626200 38.687143 38.894530 38.794894 NaN 54.589670 0.047380 0.011629 0.035750 38.992000 40.812084 37.171917 0.093357 1.286455 10.505261 27.238660 21.764678 True True False False False False 0.446591 0.594203 8.962450e+05 0.161644 -0.831071 44.040001 33.740002 0.589320 -9.378554 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 38.694478 38.968384 38.829212 NaN 53.855795 0.103828 0.030069 0.073759 39.022500 40.866408 37.178593 0.094505 1.255994 10.798392 27.783188 20.700201 True True False False False False 0.444410 0.582609 8.634950e+05 0.126027 -0.891883 44.040001 33.740002 0.575728 -9.697250 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 38.702148 39.040919 38.864537 NaN 54.140340 0.151657 0.054387 0.097270 39.048500 40.916753 37.180247 0.095689 1.259852 10.379419 25.719675 23.301570 True True False False False False 0.444306 0.579710 8.733400e+05 0.213699 -0.738391 44.040001 33.740002 0.581553 -9.560666 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 38.710073 39.111307 38.900437 NaN 54.392719 0.191390 0.081787 0.109603 39.105000 40.989903 37.220097 0.096402 1.257720 10.395955 26.819437 21.673852 True True False False False False 0.440789 0.559420 8.850050e+05 0.315068 -0.573353 44.040001 33.740002 0.586408 -9.446851 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 38.716934 39.162611 38.929832 NaN 53.567293 0.209969 0.107424 0.102545 39.140000 41.038041 37.241959 0.096987 1.221454 10.411310 25.643168 20.723263 True True False False False False 0.440569 0.556522 8.890950e+05 0.104110 -0.924983 44.040001 33.740002 0.573786 -9.742770 37.320000 False False False False False 0
2025-02-27 39.770000 40.480000 39.580002 40.000000 769300 0.008827 39.125000 38.644000 38.726232 39.242363 38.971799 NaN 55.524233 0.250052 0.135949 0.114103 39.125000 40.990599 37.259401 0.095366 1.198493 10.738941 26.532460 19.611693 True True False False False False 0.424684 0.484058 8.813300e+05 0.194521 -0.760714 44.040001 33.740002 0.607767 -8.946051 37.320000 False False False False False 1
2025-02-28 39.450001 39.720001 38.000000 38.369999 1417200 -0.040750 38.991500 38.656000 38.723669 39.159281 38.948199 NaN 45.835591 0.148578 0.138475 0.010103 38.991500 40.661749 37.321251 0.085672 1.255743 10.380533 23.514043 26.367907 False False False False True True 0.441366 0.568116 8.998750e+05 0.715068 0.236751 44.040001 33.740002 0.449514 -12.656502 37.320000 False False False False True -1
2025-03-03 38.959999 39.279999 37.310001 37.310001 1142100 -0.027626 38.880000 38.652600 38.713571 38.983159 38.883956 NaN 40.844295 -0.017176 0.107345 -0.124521 38.880000 40.681477 37.078523 0.092669 1.306761 10.573772 20.982010 27.300156 False False False False False False 0.433827 0.521739 9.090250e+05 0.501370 -0.186776 44.040001 33.740002 0.346602 -15.069426 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 38.711135 38.924763 38.863801 NaN 47.053455 -0.062286 0.073419 -0.135705 38.855500 40.670674 37.040325 0.093432 1.340564 10.753208 18.992017 24.710931 False False False False False False 0.442993 0.576812 9.430850e+05 0.786301 0.455519 44.040001 33.740002 0.449514 -12.656502 37.310001 False False False False False 0
2025-03-05 38.770000 39.950001 38.770000 39.930000 1748200 0.040657 38.852000 38.713400 38.719718 39.020499 38.905613 NaN 54.605197 0.027526 0.064240 -0.036714 38.852000 40.658583 37.045417 0.092998 1.357667 10.100278 21.937864 22.656810 True True True True False False 0.454111 0.620290 1.006925e+06 0.849315 0.746337 44.040001 33.740002 0.600971 -9.105395 37.310001 False False False True False 1
2025-03-06 39.480000 42.330002 39.480000 42.180000 1974000 0.056349 39.076000 38.804200 38.743916 39.321404 39.034020 NaN 62.838048 0.277065 0.106805 0.170260 39.076000 41.314914 36.837086 0.114593 1.464262 10.948817 30.497870 19.506905 True True False False False False 0.442133 0.571014 1.037325e+06 0.890411 1.093964 44.040001 33.740002 0.819417 -3.983610 37.310001 False False False False True 1
2025-03-07 41.410000 42.750000 41.310001 42.099998 2664500 -0.001897 39.264000 38.900600 38.767222 39.586032 39.154255 NaN 62.404674 0.463033 0.178051 0.284982 39.264000 41.831476 36.696523 0.130780 1.462529 11.972252 30.404242 18.135018 True True False False False False 0.441056 0.565217 1.116820e+06 0.964384 2.157013 44.040001 33.740002 0.811650 -4.165722 37.310001 False False False False True 1
2025-03-10 41.849998 42.669998 41.080002 41.830002 2115200 -0.006413 39.425000 38.991200 38.788345 39.799744 39.259186 NaN 60.878693 0.581920 0.258824 0.323095 39.425000 42.203413 36.646586 0.140947 1.471634 12.704995 28.057838 17.851821 True True False False False False 0.442751 0.573913 1.178170e+06 0.915068 1.311346 44.040001 33.740002 0.785437 -4.780329 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 38.815205 40.076911 39.394512 NaN 63.971060 0.738632 0.354786 0.383846 39.642000 42.718827 36.565173 0.155231 1.483660 13.557019 27.190553 16.442324 True True False False False False 0.444557 0.585507 1.261420e+06 0.934247 1.635726 44.040001 33.740002 0.870874 -2.777148 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 38.832177 40.194348 39.469629 NaN 56.340923 0.741314 0.432092 0.309223 39.827500 42.836107 36.818893 0.151082 1.526256 14.031906 24.543719 16.292568 True True False False False False 0.455893 0.637681 1.308440e+06 0.838356 0.719857 44.040001 33.740002 0.734951 -5.964031 37.310001 False False False False False 1
2025-03-13 41.320000 42.299999 40.869999 42.070000 930700 0.018397 40.057000 39.268400 38.854054 40.372982 39.571604 NaN 59.186820 0.795594 0.504792 0.290802 40.057000 43.014134 37.099866 0.147646 1.519380 14.337287 22.893725 15.808429 True True False False False False 0.457049 0.643478 1.313165e+06 0.342466 -0.512233 44.040001 33.740002 0.808738 -4.234010 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 38.882349 40.629840 39.708796 NaN 62.637849 0.908827 0.585599 0.323228 40.202000 43.438298 36.965702 0.161002 1.520139 15.253753 25.617757 14.671931 True True False False False False 0.396433 0.359420 1.296810e+06 0.510959 -0.180309 44.040001 33.740002 0.905825 -1.957661 37.310001 False False False True False 1
2025-03-17 43.430000 45.709999 43.349998 45.500000 1656000 0.056420 40.545500 39.583200 38.926467 41.093665 39.935902 NaN 69.407346 1.181031 0.704686 0.476346 40.545500 44.434096 36.656904 0.191814 1.600129 17.340319 33.669304 12.942878 True True False False False False 0.404985 0.402899 1.322265e+06 0.821918 0.604392 45.709999 33.740002 0.982456 0.000000 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 38.970728 41.523792 40.158416 NaN 69.675198 1.389613 0.841671 0.547942 40.891000 45.260480 36.521520 0.213714 1.547977 19.290082 32.456101 12.423290 True True False False False False 0.404864 0.400000 1.332185e+06 0.441096 -0.315173 45.740002 33.740002 0.989167 0.000000 37.310001 False False True False False 1
2025-03-19 45.639999 45.889999 45.169998 45.400002 1219900 -0.004604 41.220000 39.948400 39.013026 41.892955 40.363968 NaN 68.443183 1.520443 0.977425 0.543018 41.220000 45.896302 36.543698 0.226895 1.488836 21.165181 32.054605 11.994154 True True False False False False 0.407047 0.414493 1.360170e+06 0.575342 -0.067000 45.889999 33.740002 0.959671 -0.460423 37.310001 False False False False False 1
2025-03-20 44.650002 44.680000 43.959999 44.240002 1250000 -0.025551 41.441500 40.062200 39.047189 42.116483 40.515970 NaN 61.929040 1.513083 1.084557 0.428526 41.441500 46.247540 36.635460 0.231943 1.485348 21.614286 29.834888 16.982324 True True False False False False 0.417860 0.460870 1.386490e+06 0.594521 -0.020660 45.889999 33.740002 0.864198 -3.003725 37.310001 False False False False True 1
2025-03-21 43.770000 44.669998 43.400002 43.849998 2089100 -0.008816 41.650500 40.153800 39.078377 42.281580 40.646716 NaN 59.866025 1.458962 1.159438 0.299524 41.650500 46.493621 36.807379 0.232560 1.469966 21.500271 27.993726 18.655457 True True False False False False 0.419720 0.463768 1.456740e+06 0.901370 1.271164 45.889999 33.740002 0.832099 -3.858808 37.310001 False False False False True 1
2025-03-24 44.180000 44.410000 43.150002 43.150002 1039900 -0.015963 41.821500 40.236000 39.104645 42.364287 40.744884 NaN 56.244427 1.344093 1.196369 0.147724 41.821500 46.622635 37.020366 0.229601 1.454968 21.160542 26.262119 18.728809 True True False False False False 0.426049 0.498551 1.469545e+06 0.421918 -0.344116 45.889999 33.740002 0.774486 -5.393552 37.310001 False False False False False 1
2025-03-25 43.110001 43.509998 42.220001 42.709999 1041600 -0.010197 41.968000 40.322800 39.127756 42.397212 40.821947 NaN 54.031777 1.203678 1.197831 0.005848 41.968000 46.689164 37.246837 0.224989 1.443184 20.023546 24.585367 22.135955 True True False False False False 0.428979 0.510145 1.477075e+06 0.424658 -0.341499 45.889999 33.740002 0.738272 -6.358258 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 39.143630 42.323192 40.853244 NaN 48.899675 0.992998 1.156864 -0.163866 42.066500 46.670865 37.462135 0.218909 1.467957 19.189710 22.444011 26.533562 True True False False False False 0.440434 0.553623 1.500575e+06 0.493151 -0.201401 45.889999 33.740002 0.648560 -8.748085 37.310001 False False False False False 0
2025-03-27 41.209999 41.230000 40.320000 40.580002 787000 -0.024988 42.095500 40.387600 39.152721 42.157173 40.842528 NaN 44.551576 0.733657 1.072223 -0.338566 42.095500 46.654520 37.536480 0.216604 1.455960 18.810328 21.012594 27.784884 True True False False False False 0.450045 0.602899 1.501460e+06 0.216438 -0.733465 45.889999 33.740002 0.562963 -11.028280 37.310001 False False False False False 0
2025-03-28 40.599998 40.820000 39.740002 40.230000 831700 -0.008625 42.188500 40.386800 39.159497 41.973633 40.818507 NaN 43.160647 0.494188 0.956616 -0.462428 42.188500 46.509404 37.867596 0.204838 1.429106 18.821516 19.878340 29.183970 False True False False True False 0.425440 0.489855 1.472185e+06 0.249315 -0.664647 45.889999 33.740002 0.534156 -11.795661 37.310001 False False False False False -1
2025-03-31 39.459999 40.040001 39.169998 39.730000 783300 -0.012429 42.309500 40.380600 39.163062 41.759954 40.775821 NaN 41.182589 0.261052 0.817503 -0.556451 42.309500 46.190292 38.428709 0.183448 1.402741 19.172559 18.805386 30.511234 False True False False False False 0.414899 0.449275 1.454245e+06 0.210959 -0.739161 45.889999 33.740002 0.493004 -12.891912 37.369999 False False False False True 0
2025-04-01 39.900002 40.340000 39.419998 40.049999 772600 0.008054 42.393500 40.378400 39.168571 41.597101 40.747357 NaN 42.983595 0.100947 0.674192 -0.573244 42.393500 45.992035 38.794965 0.169768 1.368260 19.213212 19.468320 29.045848 False True False False False False 0.405357 0.405797 1.414910e+06 0.205479 -0.755634 45.889999 33.740002 0.519341 -12.190312 38.770000 False False False False False 0
2025-04-02 39.610001 40.049999 39.340000 39.770000 453600 -0.006991 42.385500 40.376800 39.172284 41.423091 40.709030 NaN 41.778144 -0.047977 0.529758 -0.577735 42.385500 46.006547 38.764453 0.170863 1.321241 19.303619 18.721053 28.363441 False True False False False False 0.381619 0.315942 1.350180e+06 0.016438 -1.246746 45.889999 33.740002 0.496296 -12.804210 39.169998 False False False False True 0
2025-04-03 39.779999 39.990002 38.560001 39.410000 1181300 -0.009052 42.247000 40.395400 39.173742 41.231368 40.658087 NaN 40.216496 -0.192827 0.385241 -0.578068 42.247000 46.093755 38.400245 0.182108 1.329010 19.887208 17.282220 30.375690 False True False False False False 0.322648 0.159420 1.310545e+06 0.547945 -0.126426 45.889999 33.740002 0.466667 -13.593512 38.560001 False False True False False 0
2025-04-04 38.189999 38.400002 36.439999 36.660000 1921100 -0.069779 41.975000 40.347400 39.158415 40.796000 40.501299 NaN 30.758265 -0.523489 0.203495 -0.726984 41.975000 46.529139 37.420861 0.216993 1.446223 21.489826 14.747133 36.390591 False False False False False True 0.396300 0.356522 1.273375e+06 0.879452 1.012523 45.889999 33.740002 0.240329 -19.622891 36.439999 False False False False True -1
2025-04-07 35.310001 37.490002 34.410000 34.730000 1708200 -0.052646 41.620000 40.257800 39.131576 40.218286 40.274974 NaN 26.116075 -0.930549 -0.023314 -0.907235 41.620000 47.163454 36.076546 0.266384 1.562922 23.696177 12.671295 40.545667 False False False False False False 0.427135 0.507246 1.253025e+06 0.832877 0.684755 45.889999 33.740002 0.081481 -23.854420 34.410000 False False False False True -1
2025-04-08 35.669998 35.849998 31.270000 31.610001 3082300 -0.089836 41.065000 40.117000 39.086265 39.398449 39.935171 NaN 20.681903 -1.487755 -0.316202 -1.171553 41.065000 48.086409 34.043591 0.341966 1.778427 26.510434 10.340402 45.698731 False False False False False False 0.495950 0.695652 1.290845e+06 0.978082 2.800231 45.889999 31.270000 0.023256 -30.695023 31.270000 False False False True False -1
2025-04-09 31.440001 36.130001 31.270000 35.500000 3688200 0.123062 40.774500 40.048000 39.064790 39.027168 39.761243 NaN 38.003016 -1.597045 -0.572371 -1.024674 40.774500 48.200432 33.348568 0.364244 1.998540 28.877228 9.545032 37.760938 False False False False False False 0.681644 0.947826 1.388705e+06 0.994521 3.733035 45.889999 31.270000 0.289330 -22.166193 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 39.030595 38.483628 39.508645 NaN 33.577683 -1.838374 -0.825571 -1.012803 40.337000 48.408994 32.265006 0.400228 2.060787 31.074966 8.595525 34.004611 False False False False False False 0.700367 0.968116 1.423930e+06 0.813699 0.572369 45.889999 31.270000 0.140219 -26.945847 31.270000 False False False False True -1
2025-04-11 33.580002 35.160000 33.099998 34.820000 1202200 0.045018 39.924500 39.784000 39.005680 38.134711 39.324777 NaN 38.853826 -1.886841 -1.037825 -0.849016 39.924500 48.235340 31.613660 0.416328 2.060731 33.115722 7.981776 31.576569 False False False False False False 0.717175 0.988406 1.426725e+06 0.558904 -0.094249 45.889999 31.270000 0.242818 -23.657094 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 38.986765 37.911405 39.186158 NaN 42.059018 -1.825932 -1.195447 -0.630486 39.439000 47.521624 31.356377 0.409880 2.016393 33.938379 11.471251 29.965835 False False False False False False 0.690367 0.959420 1.408420e+06 0.616438 0.040768 45.889999 31.270000 0.309166 -21.530365 31.270000 False False False True False -1
2025-04-15 35.950001 35.950001 34.250000 34.869999 1264400 -0.025706 38.902000 39.629200 38.962690 37.621748 39.016897 NaN 39.921579 -1.830794 -1.322516 -0.508278 38.902000 46.695217 31.108783 0.400659 1.993793 35.014179 10.772614 31.472585 False False False False False False 0.690337 0.956522 1.418705e+06 0.600000 0.001510 45.889999 31.270000 0.246238 -23.547471 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 38.937209 37.332058 38.842901 NaN 39.244556 -1.836873 -1.425388 -0.411486 38.361000 45.767392 30.954609 0.386142 1.935665 36.068830 10.303537 30.729477 False False False False False False 0.689928 0.953623 1.406640e+06 0.380822 -0.438490 45.889999 31.270000 0.226402 -24.183290 31.270000 False False False False True -1
2025-04-17 34.619999 35.320000 34.459999 34.919998 722100 0.009832 37.895000 39.465200 38.913988 37.102338 38.689062 NaN 40.518192 -1.793581 -1.499026 -0.294554 37.895000 44.926470 30.863529 0.371103 1.858832 36.986337 10.193602 29.713963 False False False False False False 0.692410 0.962319 1.380245e+06 0.156164 -0.833380 45.889999 31.270000 0.249658 -23.437848 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 38.887356 36.833544 38.516157 NaN 38.866513 -1.790276 -1.557276 -0.233000 37.416500 44.053289 30.779711 0.354752 1.805344 38.025003 9.745927 30.466393 False False False False False False 0.692844 0.965217 1.312615e+06 0.178082 -0.811211 45.889999 31.270000 0.205882 -24.841047 31.270000 False False False False False -1
2025-04-22 34.529999 35.950001 34.459999 35.299999 966300 0.029755 37.024000 39.317800 38.866857 36.687492 38.390033 NaN 42.864033 -1.685918 -1.583005 -0.102913 37.024000 43.168270 30.879730 0.331907 1.795676 38.047184 12.678544 28.442526 False False False False False False 0.706879 0.973913 1.308935e+06 0.375342 -0.457426 45.889999 31.270000 0.275650 -22.604695 31.270000 False False False False False -1
2025-04-23 36.200001 36.779999 34.910000 34.930000 929000 -0.010482 36.635000 39.249000 38.844489 36.520112 38.254346 NaN 41.796369 -1.614459 -1.589295 -0.025163 36.635000 42.252617 31.017383 0.306680 1.800985 37.281403 15.030072 26.333066 False False False False False False 0.706886 0.976812 1.303305e+06 0.339726 -0.514850 45.889999 31.270000 0.250342 -23.415918 31.270000 False False False True False -1
2025-04-24 35.250000 36.070000 34.990002 35.840000 814400 0.026052 36.346000 39.213800 38.827514 36.455339 38.159666 NaN 45.398596 -1.467481 -1.564932 0.097452 36.346000 41.482136 31.209863 0.282625 1.753772 36.570320 14.332218 25.110408 False False False False False False 0.714204 0.982609 1.287395e+06 0.230137 -0.691281 45.889999 31.270000 0.312586 -21.420742 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 38.810506 36.392926 38.067130 NaN 45.265977 -1.338795 -1.519705 0.180910 36.107000 40.863646 31.350354 0.263475 1.670645 35.910029 13.970681 24.476985 False False False False False False 0.711165 0.979710 1.272450e+06 0.021918 -1.193632 45.889999 31.270000 0.309849 -21.508444 31.270000 False False False False True 0
2025-04-28 35.700001 36.160000 34.470001 34.720001 1304100 -0.030168 35.831500 39.071200 38.787654 36.233600 37.935870 NaN 41.722182 -1.308869 -1.477538 0.168668 35.831500 40.225474 31.437526 0.245258 1.672028 35.771366 12.962049 26.298296 False False False False False False 0.716338 0.985507 1.296070e+06 0.624658 0.062629 45.889999 31.270000 0.235978 -23.876341 31.270000 False False False False False 0
2025-04-29 34.880001 35.150002 34.450001 34.959999 1132200 0.006912 35.593000 38.997800 38.766389 36.112304 37.819169 NaN 42.793967 -1.251362 -1.432303 0.180940 35.593000 39.616894 31.569106 0.226106 1.602597 35.653636 12.557641 25.566948 False False False False False False 0.717389 0.991304 1.313515e+06 0.490411 -0.202017 45.889999 31.270000 0.252394 -23.350146 31.270000 False False False False False 0
2025-04-30 34.250000 34.369999 33.480000 34.200001 1414300 -0.021739 35.300500 38.907800 38.741160 35.930180 37.677241 NaN 40.268402 -1.252673 -1.396377 0.143704 35.300500 38.802588 31.798412 0.198416 1.593840 36.056425 11.724734 28.218274 False False False False False False 0.717772 0.994203 1.345600e+06 0.712329 0.232286 45.889999 31.270000 0.200410 -25.016443 31.270000 False False False False True 0
2025-05-01 34.700001 34.849998 33.959999 33.959999 498900 -0.007018 35.010000 38.810600 38.714890 35.742544 37.531467 NaN 39.476089 -1.258570 -1.368816 0.110245 35.010000 37.889437 32.130563 0.164492 1.543566 35.877197 13.463053 27.056111 False False False False False False 0.717772 0.997101 1.347865e+06 0.024658 -1.177005 45.889999 31.270000 0.183994 -25.542647 31.270000 False False False True False 0
2025-05-02 34.660000 34.810001 33.849998 34.009998 685300 0.001472 34.740000 38.694600 38.689180 35.577540 37.393370 NaN 39.742088 -1.244859 -1.344024 0.099165 34.740000 36.820279 32.659721 0.119763 1.501883 35.774131 12.848369 26.343963 False False False False False False 0.718290 1.000000 1.323065e+06 0.131507 -0.890035 45.889999 31.270000 0.187414 -25.433024 31.270000 False False False True False 0
2025-05-05 33.869999 34.209999 33.700001 33.860001 593400 -0.004410 34.600000 38.578400 38.662935 35.413964 37.254806 NaN 39.185689 -1.231896 -1.321599 0.089703 34.600000 36.514878 32.685121 0.110687 1.431034 35.768464 12.521301 26.422048 False False False False False False 0.680123 0.942029 1.256680e+06 0.063014 -1.031519 45.889999 31.270000 0.177155 -25.761894 31.270000 False False False False False 0
2025-05-06 33.439999 34.220001 33.439999 33.849998 678000 -0.000295 34.556000 38.460800 38.636919 35.265015 37.121284 NaN 39.146332 -1.208499 -1.298979 0.090480 34.556000 36.497168 32.614831 0.112349 1.384532 35.922333 12.017435 26.700169 False False False False False False 0.655712 0.939130 1.205170e+06 0.120548 -0.901274 45.889999 31.270000 0.176470 -25.783824 31.270000 False False False False True 0
2025-05-07 33.509998 34.200001 33.250000 33.570000 1226200 -0.008272 34.654000 38.336600 38.609677 35.103585 36.982018 NaN 37.995859 -1.198732 -1.278929 0.080197 34.654000 36.133316 33.174683 0.085376 1.353494 36.182895 11.414943 26.364249 False False False False False False 0.570834 0.866667 1.112365e+06 0.578082 -0.057301 45.889999 31.270000 0.157319 -26.397721 31.270000 False False False False True 0
2025-05-08 33.990002 34.750000 33.700001 34.270000 679600 0.020852 34.592500 38.229000 38.586470 35.024196 36.875665 NaN 42.542195 -1.121578 -1.247459 0.125881 34.592500 36.027629 33.157371 0.082973 1.341101 35.663029 13.626893 24.707305 False False False False False False 0.378541 0.295652 9.619350e+05 0.123288 -0.898811 45.889999 31.270000 0.205198 -24.862969 32.630001 False False False True False 0
2025-05-09 34.490002 35.099998 34.439999 34.860001 706900 0.017216 34.669500 38.126200 38.566649 35.008558 36.796619 NaN 46.127656 -1.001283 -1.198224 0.196941 34.669500 35.983402 33.355597 0.075796 1.304594 34.722104 14.923933 23.584514 False False False False False False 0.313913 0.142029 9.155200e+05 0.145205 -0.856781 45.889999 31.270000 0.245554 -23.569392 33.099998 False False False False False 0
2025-05-12 36.160000 36.669998 35.799999 36.029999 1078500 0.033563 34.730000 38.079400 38.553227 35.105839 36.766555 NaN 52.462681 -0.802291 -1.119037 0.316746 34.730000 36.171305 33.288695 0.083001 1.340694 32.331176 21.849327 21.310217 False False False False False False 0.296354 0.089855 9.093350e+05 0.463014 -0.284690 45.889999 31.270000 0.325581 -21.004169 33.250000 False False False True False 0
2025-05-13 36.180000 36.509998 35.840000 35.880001 664500 -0.004163 34.734500 38.050800 38.539158 35.179568 36.731789 NaN 51.624529 -0.649209 -1.025072 0.375863 34.734500 36.189512 33.279488 0.083779 1.292787 30.111029 21.040498 20.521345 False False False False False False 0.281318 0.060870 8.780650e+05 0.106849 -0.922058 45.889999 31.270000 0.315322 -21.333040 33.250000 False False False False False 0
2025-05-14 36.060001 36.230000 35.570000 35.849998 503000 -0.000836 34.783500 38.000400 38.525078 35.243419 36.697209 NaN 51.447480 -0.524267 -0.924911 0.400644 34.783500 36.317335 33.249664 0.088193 1.247588 28.140167 20.245437 21.291744 False False False False False False 0.265059 0.031884 8.399950e+05 0.027397 -1.170693 45.889999 31.270000 0.313269 -21.398820 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 38.507135 35.227855 36.633789 NaN 46.993094 -0.481828 -0.836294 0.354466 34.808500 36.344550 33.272449 0.088257 1.230618 26.990822 19.058584 24.280680 False False False False False False 0.274944 0.057971 8.196500e+05 0.043836 -1.064926 45.889999 31.270000 0.260602 -23.087039 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 38.488083 35.189964 36.563052 NaN 45.612260 -0.463030 -0.761641 0.298611 34.804000 36.339245 33.268755 0.088222 1.244859 26.843850 17.494794 29.116482 False False False False False False 0.274236 0.055072 8.217800e+05 0.191781 -0.767796 45.889999 31.270000 0.243502 -23.635165 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 38.467887 35.130920 36.484893 NaN 44.158985 -0.463767 -0.702066 0.238300 34.818500 36.339082 33.297917 0.087343 1.208798 26.707376 16.729797 27.843301 False False False False False False 0.267574 0.046377 8.183600e+05 0.109589 -0.916515 45.889999 31.270000 0.225718 -24.205220 33.250000 False False False False True 0
2025-05-20 34.410000 34.869999 34.130001 34.230000 574500 -0.009835 34.765000 37.453800 38.446154 35.045118 36.396466 NaN 42.262672 -0.486181 -0.658889 0.172708 34.765000 36.289343 33.240657 0.087694 1.175312 26.517400 16.281278 26.591112 False False False False False False 0.247453 0.014493 7.987700e+05 0.049315 -1.060616 45.889999 31.270000 0.202462 -24.950671 33.250000 False False False False False 0
2025-05-21 34.169998 34.299999 33.439999 33.500000 646600 -0.021326 34.693500 37.269600 38.420918 34.897964 36.282879 NaN 38.445316 -0.556435 -0.638398 0.081963 34.693500 36.311453 33.075547 0.093271 1.152790 26.858000 15.413699 29.449511 False False False False False False 0.255182 0.023188 7.846500e+05 0.087671 -0.949615 45.889999 31.270000 0.152531 -26.551196 33.250000 False False False False False 0
2025-05-22 33.220001 33.720001 33.119999 33.299999 1003700 -0.005970 34.566500 37.109400 38.394924 34.745777 36.165903 NaN 37.447340 -0.621091 -0.634937 0.013846 34.566500 36.203183 32.929817 0.094698 1.113305 27.397264 14.820340 30.368923 False False False False False False 0.234069 0.005797 7.941150e+05 0.397260 -0.399847 45.889999 31.270000 0.138851 -26.989698 33.119999 False False False False False 0
2025-05-23 32.669998 33.189999 32.610001 32.980000 793900 -0.009610 34.425500 36.927600 38.367576 34.577608 36.040966 NaN 35.844105 -0.690197 -0.645989 -0.044208 34.425500 36.098312 32.752688 0.097184 1.083069 28.236923 14.145933 32.350416 False False False False False False 0.234795 0.008696 8.094050e+05 0.221918 -0.722842 45.889999 31.270000 0.116963 -27.691298 32.610001 False False False False True -1
2025-05-27 33.279999 33.380001 32.660000 32.709999 1420800 -0.008187 34.325000 36.720400 38.339146 34.399740 35.910340 NaN 34.501899 -0.758012 -0.668394 -0.089618 34.325000 36.149593 32.500406 0.106313 1.057136 28.736272 14.741556 30.776599 False False False False False False 0.215428 0.002899 8.152400e+05 0.717808 0.242293 45.889999 31.270000 0.098495 -28.283274 32.610001 False False False False False -1
2025-05-28 32.709999 32.840000 31.180000 31.330000 1745000 -0.042189 34.143500 36.437000 38.304100 34.107384 35.730719 37.591821 28.605918 -0.912591 -0.717233 -0.195358 34.143500 36.359517 31.927483 0.129806 1.100197 30.085142 13.152816 37.068380 False False False False False False 0.251285 0.017391 8.458800e+05 0.846575 0.741410 45.889999 31.180000 0.010197 -31.308925 31.180000 False False False False False -1
2025-05-29 31.330000 32.070000 31.100000 31.459999 1562800 0.004149 34.006500 36.154000 38.278500 33.855252 35.563239 37.530808 29.822544 -1.012929 -0.776372 -0.236557 34.006500 36.511545 31.501454 0.147327 1.090897 31.378876 12.317447 35.237887 False False False False False False 0.245904 0.011594 8.533050e+05 0.791781 0.460907 45.889999 31.100000 0.024341 -31.023901 31.100000 False False False False False -1
2025-05-30 31.510000 31.540001 30.180000 30.430000 1406600 -0.032740 33.830000 35.854600 38.255400 33.529038 35.361936 37.460153 26.036708 -1.162164 -0.853531 -0.308633 33.830000 36.781013 30.878986 0.174461 1.110119 33.024368 11.239588 38.073906 False False False False False False 0.265169 0.034783 8.986900e+05 0.706849 0.220432 45.889999 30.180000 0.015913 -33.282175 30.180000 False False False False False -1
2025-06-02 30.379999 30.430000 29.410000 30.030001 1413200 -0.013145 33.631000 35.570400 38.223600 33.195796 35.152840 37.386221 24.724071 -1.297750 -0.942375 -0.355376 33.631000 37.012064 30.249936 0.201068 1.103682 34.870220 10.497631 40.543862 False False False False False False 0.265265 0.037681 9.350850e+05 0.709589 0.230593 45.889999 29.410000 0.037621 -34.159175 29.410000 False False False False False -1
2025-06-03 29.709999 31.030001 29.360001 30.820000 1043100 0.026307 33.479000 35.309800 38.199400 32.969530 34.982925 37.320885 32.014098 -1.326170 -1.019134 -0.307036 33.479000 37.071915 29.886085 0.214637 1.144133 35.724923 13.148982 36.316817 False False False False False False 0.287992 0.069565 9.575700e+05 0.427397 -0.339190 45.889999 29.360001 0.088324 -32.427101 29.360001 False True False False True -1
2025-06-04 31.400000 32.639999 31.389999 32.020000 1370100 0.038936 33.387500 35.087200 38.174650 32.879098 34.866732 37.268140 41.311574 -1.237597 -1.062826 -0.174770 33.387500 37.030817 29.744183 0.218244 1.192409 34.635520 21.359772 32.357451 False False False False False False 0.324879 0.168116 9.921750e+05 0.684932 0.164239 45.889999 29.360001 0.160920 -29.796097 29.360001 False False False True False -1
2025-06-05 32.509998 33.110001 31.930000 32.299999 1049600 0.008744 33.324000 34.879000 38.150700 32.823946 34.766076 37.218706 43.261349 -1.131762 -1.076613 -0.055148 33.324000 36.996533 29.651467 0.220414 1.191523 33.164170 22.666358 30.068555 False False False False False False 0.326444 0.171014 9.833450e+05 0.432877 -0.329183 45.889999 29.360001 0.177858 -29.182200 29.360001 False False False True False -1
2025-06-06 32.790001 32.880001 32.410000 32.759998 633200 0.014241 33.248500 34.701800 38.126850 32.817856 34.687406 37.174341 46.411211 -0.999250 -1.061141 0.061891 33.248500 36.902174 29.594826 0.219780 1.147843 31.797916 21.848269 28.983301 False False False False False False 0.321449 0.156522 9.810250e+05 0.079452 -0.970245 45.889999 29.360001 0.205687 -28.173651 29.360001 False False False True False 0
2025-06-09 33.139999 33.990002 33.130001 33.540001 1162200 0.023810 33.182500 34.561000 38.108200 32.886632 34.642410 37.138178 51.343795 -0.821820 -1.013277 0.191456 33.182500 36.764331 29.600669 0.215887 1.153712 29.563861 27.056714 26.776167 False False False False False False 0.327185 0.173913 1.003790e+06 0.531507 -0.155831 45.889999 29.360001 0.252874 -26.463494 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 38.086350 33.000286 34.620355 37.107749 54.468410 -0.630366 -0.936694 0.306328 33.085000 36.451147 29.718853 0.203485 1.130589 27.808772 28.038674 25.372084 False False False False False False 0.308505 0.127536 1.011330e+06 0.580822 -0.052528 45.889999 29.360001 0.285542 -25.279541 29.360001 False False False False False 0
2025-06-11 34.509998 34.540001 33.490002 34.000000 1082300 -0.002347 32.991000 34.323400 38.068800 33.095497 34.596027 37.076826 53.915995 -0.479564 -0.845268 0.365704 32.991000 36.137528 29.844472 0.190751 1.124833 26.001823 26.169153 24.886882 False False False False False False 0.308452 0.124638 1.032220e+06 0.468493 -0.278840 45.889999 29.360001 0.280702 -25.454945 29.360001 False False False True False 0
2025-06-12 33.549999 33.759998 33.080002 33.349998 708500 -0.019118 32.866000 34.189400 38.042350 33.119735 34.547163 37.039743 49.521451 -0.407802 -0.757775 0.349973 32.866000 35.734648 29.997352 0.174566 1.110202 24.346339 24.620170 26.051670 False False False False False False 0.313652 0.139130 1.042495e+06 0.147945 -0.854318 45.889999 29.360001 0.241379 -26.880074 29.360001 False False False False True 0
2025-06-13 32.790001 33.250000 32.599998 32.779999 875600 -0.017091 32.751000 34.049600 38.015050 33.087379 34.477863 36.997357 45.982052 -0.392400 -0.684700 0.292300 32.751000 35.433789 30.068211 0.163829 1.084473 23.236617 23.403968 27.926286 False False False False False False 0.310823 0.136232 1.057690e+06 0.287671 -0.597062 45.889999 29.360001 0.206896 -28.129800 29.360001 False False False False True 0
2025-06-16 33.160000 33.570000 32.820000 33.150002 711100 0.011287 32.667000 33.924400 37.992950 33.093343 34.425790 36.959075 48.552537 -0.346346 -0.617029 0.270683 32.667000 35.184245 30.149754 0.154115 1.063439 21.877034 24.311456 26.444450 False False False False False False 0.314395 0.144928 1.055010e+06 0.150685 -0.850315 45.889999 29.360001 0.229280 -27.318568 29.360001 False False False True False 0
2025-06-17 33.020000 33.070000 32.160000 32.160000 938200 -0.029864 32.546500 33.834400 37.967750 33.004453 34.336935 36.911323 42.697910 -0.385291 -0.570682 0.185391 32.546500 34.914109 30.178891 0.145491 1.058194 21.202848 22.686829 29.132314 False False False False False False 0.328300 0.182609 1.068515e+06 0.350685 -0.500687 45.889999 29.360001 0.169389 -29.489148 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 37.939350 33.014505 34.288820 36.873499 49.047238 -0.335629 -0.523671 0.188042 32.490500 34.746536 30.234464 0.138874 1.064037 20.325789 22.494635 26.902879 False False False False False False 0.346333 0.202899 1.105355e+06 0.632877 0.073714 45.889999 29.360001 0.226860 -27.406270 29.360001 False True False False False 0
2025-06-20 33.130001 33.150002 32.020000 32.080002 855100 -0.031108 32.419500 33.811400 37.905750 32.925505 34.202200 36.825803 43.428605 -0.375061 -0.493949 0.118888 32.419500 34.632963 30.206037 0.136551 1.068749 19.641990 20.795789 25.806781 False False False False False False 0.354962 0.226087 1.115780e+06 0.268493 -0.628622 45.889999 29.360001 0.164549 -29.664544 29.360001 False False False False False 0
2025-06-23 32.000000 32.959999 31.900000 32.910000 1168100 0.025873 32.400000 33.759600 37.888450 32.924028 34.151525 36.786839 48.543978 -0.335470 -0.462253 0.126784 32.400000 34.588826 30.211174 0.135113 1.068124 19.123032 19.321673 24.779941 False False False False False False 0.367259 0.260870 1.124000e+06 0.536986 -0.146748 45.889999 29.360001 0.214761 -27.844772 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 37.875950 33.021740 34.143622 36.758612 54.139730 -0.217665 -0.413336 0.195671 32.448500 34.727704 30.169296 0.140481 1.135401 18.819268 29.208894 21.646520 True False True False False False 0.381525 0.310145 1.153295e+06 0.698630 0.179172 45.889999 29.360001 0.277677 -25.564568 29.360001 False False False True False 1
2025-06-25 33.930000 34.459999 33.419998 34.270000 1179200 0.009426 32.526500 33.761200 37.868200 33.140622 34.148578 36.733850 55.734819 -0.097360 -0.350140 0.252780 32.526500 34.939037 30.113964 0.148343 1.128586 18.537202 27.286307 20.221703 True False False False False False 0.380617 0.301449 1.141215e+06 0.542466 -0.129659 45.889999 29.360001 0.297036 -24.862969 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 37.872900 33.341515 34.191771 36.719085 60.290034 0.076182 -0.264876 0.341058 32.722500 35.342393 30.102608 0.160128 1.180830 19.450577 34.318142 17.946525 True False False False False False 0.353433 0.223188 1.157010e+06 0.895890 1.227750 45.889999 29.360001 0.356322 -22.714318 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 37.875000 33.500418 34.223859 36.702079 58.696962 0.192134 -0.173474 0.365608 32.900000 35.632318 30.167683 0.166098 1.211485 20.275384 31.060498 16.360876 True False False False False False 0.356240 0.237681 1.144640e+06 0.639726 0.080026 45.889999 29.360001 0.341803 -23.240522 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 37.876950 33.668950 34.264884 36.687830 59.932150 0.301532 -0.078473 0.380004 33.142000 35.813049 30.470951 0.161188 1.196379 20.991429 29.206063 15.622888 True False False False False False 0.327718 0.179710 1.121860e+06 0.364384 -0.480981 45.889999 29.360001 0.357532 -22.670467 29.360001 False False False False False 0
2025-07-01 35.270000 35.900002 34.779999 35.209999 1111700 -0.001701 33.401000 33.772800 37.861150 33.815717 34.301947 36.673125 59.490006 0.379019 0.013026 0.365993 33.401000 35.806119 30.995881 0.144015 1.190924 21.964466 30.003129 14.573422 True False False False False False 0.320903 0.153623 1.106785e+06 0.484932 -0.233577 45.889999 29.360001 0.353902 -22.802020 29.360001 False False False False False 0
2025-07-02 36.000000 37.740002 35.900002 37.439999 2080900 0.063334 33.732000 33.836000 37.857050 34.160886 34.425008 36.680756 68.724889 0.613301 0.133081 0.480220 33.732000 36.429543 31.034456 0.159940 1.286572 23.851099 36.004237 12.526410 True False False False False False 0.369178 0.266667 1.158675e+06 0.898630 1.258540 45.889999 29.360001 0.488808 -17.912743 31.389999 False False False True False 0
2025-07-03 37.840000 38.279999 36.770000 37.150002 921200 -0.007746 33.988500 33.873000 37.851650 34.445564 34.531870 36.685425 66.598668 0.766732 0.259811 0.506921 33.988500 36.948894 31.028106 0.174200 1.302531 25.832977 35.984132 11.489152 True False False False False False 0.358314 0.243478 1.136230e+06 0.328767 -0.526859 45.889999 29.360001 0.471264 -18.548562 31.900000 False False False True False 0
2025-07-07 36.410000 36.709999 35.369999 35.950001 1143300 -0.032301 34.171000 33.893400 37.840550 34.588844 34.587483 36.678107 58.529290 0.782478 0.364344 0.418133 34.171000 37.142531 31.199469 0.173921 1.336636 26.067150 32.561262 17.877760 True False False False False False 0.384038 0.318841 1.140915e+06 0.506849 -0.184928 45.889999 29.360001 0.398669 -21.179565 31.900000 False False False False True 0
2025-07-08 36.110001 38.540001 36.009998 37.950001 2425300 0.055633 34.430500 33.935600 37.838200 34.908954 34.719347 36.690763 65.937093 0.945441 0.480564 0.464877 34.430500 37.749931 31.111070 0.192819 1.426162 27.159222 37.502921 15.558679 True True False True False False 0.420650 0.472464 1.230520e+06 0.945205 1.788756 45.889999 29.360001 0.519661 -16.794562 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 37.842300 35.246196 34.865647 36.708268 67.500078 1.102230 0.604897 0.497333 34.676000 38.397588 30.954412 0.214649 1.418579 28.248556 35.916635 14.524573 True True False False False False 0.417121 0.455072 1.261255e+06 0.860274 0.790522 45.889999 29.360001 0.549909 -15.698311 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 37.846850 35.615130 35.032484 36.732265 69.518439 1.265957 0.737109 0.528848 34.928000 39.108309 30.747691 0.239367 1.493681 29.969940 40.951452 12.808979 True True False False False False 0.417503 0.457971 1.306965e+06 0.920548 1.354915 45.889999 29.360001 0.590442 -14.229339 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 37.850550 35.807022 35.134348 36.741198 60.517386 1.260946 0.841876 0.419070 35.109500 39.425880 30.793120 0.245881 1.495561 30.986238 37.978548 14.696964 True False False False False True 0.445256 0.588406 1.326325e+06 0.747945 0.317268 45.889999 29.360001 0.500303 -17.496162 31.900000 False False False False False -1
2025-07-14 37.639999 38.439999 37.279999 37.919998 1499400 0.007707 35.338000 34.204400 37.850750 36.008258 35.243589 36.752927 61.560575 1.265784 0.926658 0.339126 35.338000 39.740602 30.935399 0.249171 1.471592 31.617866 35.840188 15.422684 True True False True False False 0.436168 0.539130 1.365870e+06 0.761644 0.363300 45.889999 29.360001 0.517846 -16.860343 31.900000 False False False False False 1
2025-07-15 38.430000 38.580002 36.410000 36.500000 1377000 -0.037447 35.524000 34.255200 37.837100 36.055091 35.292860 36.750410 54.032395 1.141873 0.969701 0.172172 35.524000 39.790836 31.257164 0.240223 1.521479 31.390534 32.188980 17.935871 True False False False False True 0.455484 0.631884 1.390940e+06 0.695890 0.174861 45.889999 29.360001 0.431942 -19.973691 31.900000 False False False True False -1
2025-07-16 36.340000 36.630001 35.709999 36.250000 1437800 -0.006849 35.679000 34.300000 37.826100 36.073654 35.330395 36.745431 52.807993 1.011837 0.978128 0.033708 35.679000 39.812767 31.545233 0.231720 1.478516 30.574429 30.758302 20.520463 True False False False False False 0.457050 0.646377 1.427275e+06 0.731507 0.268465 45.889999 29.360001 0.416818 -20.521816 31.900000 False False False False False 0
2025-07-17 36.490002 39.430000 36.259998 38.950001 3497700 0.074483 36.018500 34.401800 37.814600 36.347591 35.472340 36.767367 62.651528 1.113810 1.005265 0.108545 36.018500 40.054613 31.982387 0.224113 1.600051 31.081377 38.891461 17.607382 True True False True False False 0.497832 0.701449 1.555250e+06 0.991781 3.439754 45.889999 29.360001 0.580157 -14.602060 31.900000 False False False False False 1
2025-07-18 39.490002 40.540001 38.560001 38.680000 2092800 -0.006932 36.297000 34.498400 37.799600 36.569726 35.598131 36.786398 61.275105 1.159472 1.036106 0.123366 36.297000 40.259928 32.334072 0.218361 1.627190 31.936324 40.383735 16.077021 True True False False False False 0.495883 0.692754 1.594325e+06 0.906849 1.276861 45.889999 29.360001 0.563823 -15.194037 31.900000 False False False True False 1
2025-07-21 39.400002 39.709999 38.509998 38.700001 1672000 0.000517 36.628000 34.601000 37.784700 36.772609 35.719773 36.805439 61.342855 1.183629 1.065610 0.118018 36.628000 40.214757 33.041243 0.195848 1.596676 32.687603 38.215816 15.437652 True True False False False False 0.475896 0.672464 1.635170e+06 0.827397 0.629024 45.889999 29.360001 0.565033 -15.150186 31.900000 False False False True False 1
2025-07-22 39.160000 41.439999 38.650002 41.150002 3141700 0.063308 37.040000 34.738600 37.783350 37.189503 35.932723 36.848669 68.591789 1.384508 1.129390 0.255118 37.040000 40.715710 33.364290 0.198472 1.681913 33.937885 41.034796 13.608485 True True False False False False 0.508283 0.718841 1.733850e+06 0.980822 2.891679 45.889999 29.360001 0.713249 -9.778555 33.250000 False False False True False 1
2025-07-23 40.580002 40.709999 39.009998 39.549999 2304700 -0.038882 37.320000 34.832400 37.773550 37.414313 36.074577 36.875547 60.599804 1.398479 1.183208 0.215271 37.320000 40.862265 33.777735 0.189832 1.714634 35.098861 37.376599 12.395306 True True False False False False 0.531541 0.791304 1.780095e+06 0.928767 1.603088 45.889999 29.360001 0.616455 -13.286563 33.419998 False False False False True 1
2025-07-24 41.099998 42.310001 40.919998 41.410000 2466400 0.047029 37.677000 34.940000 37.778400 37.794854 36.283809 36.920666 65.615411 1.541864 1.254939 0.286925 37.677000 41.354359 33.999641 0.195204 1.789303 36.625333 39.645668 11.029608 True True False False False False 0.548279 0.834783 1.844455e+06 0.950685 1.852031 45.889999 29.360001 0.728978 -9.208508 34.439999 False False False True False 1
2025-07-25 41.740002 42.119999 40.950001 41.650002 1889300 0.005796 37.997000 35.055400 37.778200 38.162011 36.494248 36.967724 66.213079 1.655777 1.335107 0.320670 37.997000 41.881875 34.112126 0.204483 1.745067 38.042772 37.747036 10.501400 True True False False False False 0.544244 0.826087 1.835875e+06 0.876712 0.963565 45.889999 29.360001 0.743497 -8.682304 34.439999 False False False False False 1
2025-07-28 39.849998 40.500000 39.000000 39.130001 2336700 -0.060504 38.203000 35.121000 37.760550 38.254201 36.597611 36.989240 55.336789 1.525130 1.373111 0.152019 38.203000 41.862892 34.543109 0.191602 1.809705 37.668930 33.798891 17.099607 True True False False False False 0.593332 0.907246 1.886940e+06 0.942466 1.652353 45.889999 29.360001 0.591047 -14.207409 34.439999 False False False False True 1
2025-07-29 38.830002 38.869999 38.180000 38.820000 1070800 -0.007922 38.380500 35.195800 37.742500 38.308086 36.684763 37.007456 54.158236 1.380661 1.374621 0.006040 38.380500 41.789961 34.971039 0.177666 1.748298 36.713809 32.487045 19.786111 True True False False False False 0.595328 0.910145 1.892930e+06 0.454795 -0.296544 45.889999 29.360001 0.572293 -14.887088 34.779999 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 36.711635 37.011064 48.910994 1.136070 1.326911 -0.190841 38.488500 41.614452 35.362549 0.162436 1.749848 35.055803 30.139817 22.969191 True False False False False True 0.613270 0.918841 1.923940e+06 0.841096 0.721242 45.889999 29.360001 0.484573 -18.066217 35.369999 False False False False False -1
2025-07-31 37.150002 37.150002 36.230000 36.750000 1642000 -0.016591 38.454000 35.290200 37.676950 38.078864 36.713140 37.008466 46.822062 0.882034 1.237936 -0.355902 38.454000 41.640129 35.267871 0.165711 1.706287 33.000929 28.701466 25.305722 True False False False False False 0.576622 0.878261 1.901995e+06 0.816438 0.582838 45.889999 29.360001 0.447066 -19.425566 35.369999 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 36.677330 36.996441 43.739515 0.597167 1.109782 -0.512615 38.386500 41.733417 35.039583 0.174380 1.661553 30.753790 27.368907 26.538214 True False False False False False 0.582944 0.895652 1.899230e+06 0.279452 -0.611995 45.889999 29.360001 0.389595 -21.508444 35.369999 False False False False True 0
2025-08-04 36.070000 36.619999 35.910000 36.380001 618200 0.016201 38.408000 35.379200 37.624450 37.720703 36.665670 36.990308 46.073775 0.413443 0.970514 -0.557071 38.408000 41.697059 35.118941 0.171269 1.601442 28.673193 26.412507 25.567601 True False False False False False 0.574410 0.875362 1.872975e+06 0.076712 -0.993338 45.889999 29.360001 0.424682 -20.236789 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 36.644664 36.981747 45.203192 0.244846 0.825381 -0.580535 38.317000 41.749301 34.884700 0.179153 1.564196 26.868720 26.023198 24.306663 True False False False False False 0.539482 0.808696 1.786240e+06 0.136986 -0.881876 45.889999 29.360001 0.409558 -20.784914 35.669998 False False False False False 0
2025-08-06 35.919998 36.680000 35.849998 36.270000 778400 0.003875 38.208000 35.501600 37.596150 37.445473 36.629971 36.974665 45.820585 0.121131 0.684531 -0.563399 38.208000 41.753091 34.662910 0.185568 1.511753 25.193138 25.002656 23.353438 True False False False False False 0.537166 0.800000 1.736315e+06 0.208219 -0.746705 45.889999 29.360001 0.418028 -20.477965 35.669998 False False False False False 0
2025-08-07 37.169998 38.720001 37.119999 38.669998 1423000 0.066170 38.185500 35.620800 37.596500 37.562095 36.709972 36.991534 55.149709 0.214277 0.590480 -0.376203 38.185500 41.712819 34.658181 0.184747 1.578771 24.856514 31.460824 20.764809 True True False True False False 0.584190 0.898551 1.700290e+06 0.723288 0.245680 45.889999 29.360001 0.563218 -15.215967 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 36.926052 37.043559 64.803687 0.568003 0.585985 -0.017982 38.415000 42.342471 34.487530 0.204476 1.725288 25.966031 41.554255 17.644158 True True False False False False 0.646734 0.927536 1.791995e+06 0.989041 3.140930 45.889999 29.360001 0.777980 -7.432579 35.669998 False False False True False 0
2025-08-11 45.840000 47.389999 44.880001 45.900002 4809900 0.087162 38.814000 36.127400 37.644900 38.757543 37.277971 37.131683 71.622629 1.132227 0.695233 0.436994 38.814000 43.907552 33.720449 0.262459 1.971338 28.176242 52.212881 14.338924 True True False False False False 0.704331 0.971014 1.957520e+06 0.997260 5.459932 47.389999 29.360001 0.917360 0.000000 35.669998 False False False 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 37.610600 37.217537 71.058587 1.550212 0.866229 0.683983 39.277000 45.079176 33.474824 0.295449 1.989814 30.098677 48.033212 13.909031 True True False False False False 0.684568 0.950725 2.023045e+06 0.967123 2.192422 47.389999 29.360001 0.909595 -0.305018 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 37.957243 37.309402 72.219754 1.915070 1.075997 0.839073 39.787000 46.196578 33.377422 0.322195 1.941970 31.915510 46.289627 13.233726 True True False False False False 0.681044 0.944928 2.047905e+06 0.882192 1.033922 47.389999 29.360001 0.947865 0.000000 35.669998 False False True True False 1
2025-08-14 45.480000 46.060001 45.160000 45.540001 1150200 -0.019591 40.116500 37.056800 37.729700 40.612254 38.254606 37.391298 68.326275 2.106510 1.282100 0.824410 40.116500 46.981462 33.251539 0.342251 1.895401 33.182857 44.039306 14.813809 True True False False False False 0.651831 0.930435 1.930530e+06 0.523288 -0.174305 47.389999 29.360001 0.897393 -1.959095 35.669998 False False False False True 1
2025-08-15 45.799999 45.990002 45.000000 45.080002 732500 -0.010101 40.436500 37.318000 37.750950 41.037754 38.522269 37.467803 66.378192 2.195798 1.464839 0.730959 40.436500 47.594200 33.278801 0.354022 1.830730 34.243021 42.338228 14.865869 True True False False False False 0.652878 0.933333 1.862515e+06 0.172603 -0.817369 47.389999 29.360001 0.871880 -2.949406 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 38.820611 37.553994 68.580299 2.324490 1.636770 0.687721 40.808000 48.328686 33.287315 0.368589 1.816392 35.394146 42.141157 13.912983 True True False False False False 0.654118 0.936232 1.844355e+06 0.630137 0.069865 47.389999 29.360001 0.930117 -0.688912 35.669998 False False False False False 1
2025-08-19 46.000000 46.049999 45.029999 45.049999 1271900 -0.023412 41.003000 37.840400 37.794000 41.858660 39.064901 37.628581 63.941352 2.312674 1.771950 0.540723 41.003000 48.747943 33.258058 0.377774 1.765221 36.463047 40.265416 13.293704 True True False False False False 0.632953 0.924638 1.750865e+06 0.602740 0.013056 47.389999 29.360001 0.870216 -3.013997 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 39.272552 37.695560 61.097844 2.222018 1.861964 0.360054 41.243500 49.091074 33.395926 0.380548 1.812705 35.694919 36.409893 21.517256 True True False False False False 0.617276 0.921739 1.723260e+06 0.852055 0.753111 47.389999 29.360001 0.831947 -4.499462 35.669998 False False False False True 1
2025-08-21 44.419998 45.549999 44.259998 45.250000 1166100 0.020063 41.435500 38.280200 37.856700 42.397180 39.506962 37.770729 63.361137 2.196666 1.928904 0.267762 41.435500 49.475514 33.395486 0.388074 1.775369 35.400572 39.227457 20.400495 True True False False False False 0.601820 0.913043 1.658245e+06 0.534247 -0.149827 47.389999 29.360001 0.881309 -2.583425 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 39.776100 37.856294 66.038839 2.241115 1.991347 0.249769 41.671500 49.994943 33.348058 0.399479 1.768557 35.455252 40.564221 19.016282 True True False False False False 0.605640 0.915942 1.636395e+06 0.739726 0.290788 47.389999 29.360001 0.943428 -0.172232 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 40.045665 37.943793 66.694183 2.272736 2.047624 0.225112 42.047500 50.555111 33.539889 0.404667 1.748660 35.807545 42.057574 17.858897 True True False False False False 0.555094 0.840580 1.582635e+06 0.597260 -0.002955 47.509998 29.360001 0.952617 0.000000 35.669998 False False 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 40.266227 38.020671 62.172157 2.193434 2.076786 0.116647 42.390000 50.901837 33.878163 0.401596 1.760899 35.578376 38.782036 19.713100 True True False False False False 0.562047 0.846377 1.600825e+06 0.728767 0.263539 47.509998 29.360001 0.898623 -2.100757 35.669998 False False False False False 1
2025-08-27 45.410000 47.119999 45.250000 46.939999 1538500 0.027808 42.868500 39.327200 38.004150 43.723625 40.527944 38.109421 65.442191 2.207616 2.102952 0.104664 42.868500 51.273019 34.463982 0.392107 1.768691 35.365576 35.853222 18.224369 True True False False False False 0.539440 0.805797 1.591155e+06 0.780822 0.423496 47.509998 29.360001 0.968595 0.000000 35.669998 False True False False False 1
2025-08-28 46.770000 46.770000 45.590000 45.680000 1192200 -0.026843 43.315000 39.597600 38.044150 43.909947 40.729985 38.184750 59.908908 2.093057 2.100973 -0.007916 43.315000 51.310760 35.319240 0.369191 1.738785 35.167977 33.864896 17.213693 True True False False False False 0.547399 0.831884 1.568665e+06 0.553425 -0.109645 47.509998 29.360001 0.899174 -2.684274 35.669998 False False False False False 0
2025-08-29 46.799999 47.189999 45.500000 45.509998 1313300 -0.003722 43.800500 39.845600 38.088350 44.062333 40.917437 38.257638 59.181829 1.965889 2.073957 -0.108067 43.800500 51.057076 36.543924 0.331347 1.735300 35.153473 33.237923 16.016242 True True False False False False 0.533548 0.794203 1.591035e+06 0.635616 0.076793 47.509998 29.360001 0.889807 -3.046443 35.740002 False False False 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 41.014400 38.308706 50.887715 1.674736 1.994112 -0.319376 44.151000 50.568744 37.733256 0.290718 1.810636 33.210714 29.579629 25.220374 True True False False False False 0.571127 0.869565 1.638190e+06 0.789041 0.458598 47.509998 29.360001 0.773003 -7.562845 35.740002 False False False False True 0
2025-09-03 43.950001 43.950001 42.639999 43.680000 874900 0.006684 44.528500 40.287200 38.147600 43.967986 41.118933 38.362152 51.881163 1.450673 1.885425 -0.434751 44.528500 49.800548 39.256452 0.236794 1.774876 31.359193 28.020190 24.212717 True True False False False False 0.568155 0.857971 1.647405e+06 0.282192 -0.598139 47.509998 29.360001 0.788981 -6.945033 35.849998 False False True 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 41.242112 38.420837 53.890076 1.304861 1.769312 -0.464451 44.928000 48.606308 41.249692 0.163742 1.724528 29.857794 28.476563 23.139644 True True False False False False 0.567777 0.855072 1.652380e+06 0.295890 -0.593521 47.509998 29.360001 0.820937 -5.709417 37.119999 False True 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 41.423206 38.494858 58.978012 1.303386 1.676127 -0.372740 45.287500 47.601413 42.973587 0.102188 1.799919 29.667950 35.970358 20.586820 True True False False False False 0.539572 0.811594 1.652685e+06 0.726027 0.255071 47.509998 29.360001 0.909091 -2.300805 39.730000 False False False True False 0
2025-09-08 46.110001 46.290001 44.750000 45.480000 1034200 -0.008286 45.450500 40.929800 38.253500 44.297784 41.582296 38.564362 57.359190 1.257064 1.592314 -0.335250 45.450500 47.287187 43.613813 0.080821 1.781353 28.985961 33.749158 22.443200 True True False False False False 0.450017 0.600000 1.539215e+06 0.413699 -0.352891 47.509998 29.360001 0.888154 -3.110352 42.619999 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 41.577892 38.593274 43.721326 0.886560 1.451163 -0.564603 45.229000 47.740102 42.717898 0.111039 1.945542 27.234993 28.693773 31.380541 True True False False False False 0.451196 0.605797 1.404325e+06 0.912329 1.306574 47.509998 29.360001 0.667218 -11.653169 41.400002 False False False False True 0
2025-09-10 41.630001 42.369999 41.360001 41.849998 1103000 0.009163 45.033500 41.190600 38.280700 43.820998 41.588563 38.625679 45.054529 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 0.614493 1.325100e+06 0.482192 -0.246971 47.509998 29.360001 0.688154 -10.843631 41.360001 False False False False False 0
2025-09-11 41.810001 43.200001 40.900002 42.610001 1821000 0.018160 44.841500 41.338600 38.300050 43.705665 41.628619 38.665324 47.721945 0.458497 1.119082 -0.660586 44.841500 47.842468 41.840532 0.133848 1.908809 23.873709 28.323083 27.717402 True True False False False False 0.455470 0.628986 1.319400e+06 0.868493 0.858415 47.509998 29.360001 0.730028 -9.224538 40.900002 False False False False False 0
2025-09-12 41.930000 42.419998 41.400002 41.970001 842500 -0.015020 44.663000 41.429200 38.311750 43.540363 41.642007 38.698207 45.709541 0.278434 0.950953 -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 0.617391 1.304015e+06 0.260274 -0.648020 47.509998 29.360001 0.694766 -10.587979 40.900002 False False False False True 0
2025-09-15 42.750000 43.830002 42.389999 43.470001 1153600 0.035740 44.582500 41.555600 38.337800 43.533662 41.713693 38.745687 50.932182 0.253845 0.811531 -0.557686 44.582500 47.846521 41.318479 0.146426 1.858973 21.429441 30.493883 24.539886 True True False False False False 0.472863 0.669565 1.325070e+06 0.526027 -0.169071 47.509998 29.360001 0.777411 -7.392411 40.900002 False False False True False 0
2025-09-16 43.599998 43.779999 43.040001 43.650002 770200 0.004141 44.458500 41.709600 38.361850 43.544742 41.789627 38.794486 51.534692 0.246045 0.698434 -0.452388 44.458500 47.665880 41.251120 0.144286 1.779046 20.671538 29.587884 23.810785 True True False False False False 0.464856 0.663768 1.298140e+06 0.197260 -0.759329 47.509998 29.360001 0.787328 -7.008942 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 41.850818 38.839815 50.423378 0.213199 0.601387 -0.388188 44.373500 47.603696 41.143304 0.145591 1.732686 20.253519 30.600591 22.701598 True True False False False False 0.458884 0.652174 1.275340e+06 0.232877 -0.688972 47.509998 29.360001 0.770799 -7.648062 40.900002 False False False False False 0
2025-09-18 43.630001 43.639999 42.529999 43.119999 662300 -0.005306 44.311500 41.911000 38.411250 43.487510 41.900589 38.882404 49.541334 0.166688 0.514447 -0.347759 44.311500 47.587627 41.035373 0.147868 1.688208 19.413536 29.163451 24.597153 True True False False False False 0.456384 0.640580 1.220825e+06 0.101370 -0.925445 47.509998 29.360001 0.758127 -8.138048 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 41.962135 38.928051 50.947537 0.156268 0.442811 -0.286543 44.222500 47.488505 40.956494 0.147708 1.654051 18.994676 30.619287 23.311883 True True False False False False 0.451283 0.608696 1.196290e+06 0.117808 -0.905277 47.509998 29.360001 0.777411 -7.392411 40.900002 False False False True False 0
2025-09-22 43.139999 43.759998 42.799999 43.290001 1018500 -0.004141 44.068500 42.111200 38.453550 43.467191 42.014208 38.971454 50.173128 0.131965 0.380642 -0.248677 44.068500 47.202744 40.934256 0.142244 1.604476 18.244863 29.310694 24.719584 True True False False False False 0.440988 0.562319 1.174600e+06 0.405479 -0.377062 47.509998 29.360001 0.767493 -7.775879 40.900002 False False False False False 0
2025-09-23 43.439999 44.560001 42.970001 43.220001 1140300 -0.001617 43.897000 42.217200 38.473900 43.443649 42.061494 39.013728 49.855755 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 0.550725 1.168540e+06 0.495890 -0.189547 47.509998 29.360001 0.763636 -7.925005 40.900002 False False 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 42.126534 39.060557 52.182477 0.124044 0.285353 -0.161309 43.799500 46.602451 40.996549 0.127990 1.623910 18.023037 30.657249 21.059252 True True False False False False 0.437817 0.544928 1.157200e+06 0.561644 -0.085628 47.509998 29.360001 0.791185 -6.859816 40.900002 False False False True False 0
2025-09-25 43.330002 45.330002 43.230000 44.459999 1349000 0.016926 43.675500 42.525800 38.536650 43.564257 42.218042 39.114282 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 0.515942 1.147725e+06 0.668493 0.131754 47.509998 29.360001 0.831956 -5.283340 40.900002 False True False False False 0
2025-09-26 43.919998 45.110001 43.900002 44.240002 944200 -0.004948 43.603500 42.631600 38.567550 43.628613 42.297335 39.165285 54.278616 0.232464 0.260467 -0.028003 43.603500 45.872669 41.334331 0.104082 1.625923 17.631789 26.401338 19.441138 True True False False False False 0.420950 0.478261 1.135325e+06 0.358904 -0.491450 47.509998 29.360001 0.819835 -5.752018 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 42.371949 39.215381 54.050309 0.255249 0.259424 -0.004174 43.538000 45.653700 41.422301 0.097189 1.604785 17.549220 25.506071 18.290264 True True False False False False 0.420854 0.475362 1.131975e+06 0.591781 -0.026356 47.509998 29.360001 0.817631 -5.837235 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 42.395794 39.252840 47.489433 0.172870 0.242113 -0.069243 43.517500 45.646442 41.388558 0.097843 1.621586 16.338816 23.438820 23.723475 True True False False False False 0.399591 0.371014 1.111225e+06 0.510959 -0.180309 47.509998 29.360001 0.750413 -8.436300 40.900002 False False False False True 0
2025-10-01 43.560001 44.380001 43.110001 43.509998 899800 0.012331 43.509000 42.874800 38.618150 43.605973 42.439488 39.295200 50.311202 0.148637 0.223418 -0.074781 43.509000 45.636636 41.381364 0.097802 1.605759 15.725152 25.982600 22.246073 True True False False False False 0.401281 0.376812 1.112470e+06 0.320548 -0.559805 47.509998 29.360001 0.779614 -7.307202 40.900002 False False False True False 0
2025-10-02 43.869999 45.349998 43.599998 44.619999 1284300 0.025511 43.527000 42.976200 38.644700 43.702547 42.524999 39.348183 55.682541 0.216505 0.222035 -0.005531 43.527000 45.685612 41.368389 0.099185 1.622490 15.734407 28.148220 20.444047 True True False False False False 0.408497 0.420290 1.132790e+06 0.608219 0.032146 47.509998 29.360001 0.840771 -4.942479 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 42.547940 39.385614 48.069902 0.146754 0.206979 -0.060225 43.389500 45.268377 41.510623 0.086605 1.663027 15.150798 25.500527 21.914141 True True False False False False 0.403813 0.391304 1.127670e+06 0.654795 0.097423 47.509998 29.360001 0.757576 -8.159348 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 42.572334 39.423270 48.371928 0.095220 0.184627 -0.089407 43.274000 44.890297 41.657703 0.074701 1.652096 14.542005 23.835726 20.872594 True True False False False False 0.403530 0.382609 1.127340e+06 0.410959 -0.363052 47.509998 29.360001 0.760882 -8.031531 40.900002 False False False False False 0
2025-10-07 43.310001 44.200001 42.970001 43.389999 1142300 0.005096 43.370000 43.125800 38.727100 43.580696 42.604400 39.462739 49.531039 0.071309 0.161964 -0.090655 43.370000 44.758294 41.981706 0.064021 1.621946 13.976697 22.544600 19.741974 True True False False False False 0.255073 0.020290 1.078850e+06 0.504110 -0.186468 47.509998 29.360001 0.773003 -7.562845 40.900002 False False False False False 0
2025-10-08 43.970001 44.689999 43.180000 44.540001 1383800 0.026504 43.504500 43.240200 38.763200 43.672059 42.680306 39.513259 55.193885 0.143501 0.158271 -0.014770 43.504500 44.795507 42.213493 0.059350 1.613950 13.799199 23.206573 18.422657 True True False False False False 0.267618 0.049275 1.092890e+06 0.704110 0.185330 47.509998 29.360001 0.836364 -5.112905 40.900002 False False False True False 0
2025-10-09 45.630001 47.220001 43.160000 43.220001 2767700 -0.029636 43.535000 43.357200 38.791100 43.629006 42.701470 39.550142 48.471044 0.093127 0.145242 -0.052116 43.535000 44.767534 42.302466 0.056623 1.788668 15.054318 29.547346 15.435757 False True False False True False 0.284641 0.063768 1.140225e+06 0.969863 2.315893 47.509998 29.360001 0.763636 -7.925005 41.400002 False False False True False -1
2025-10-10 43.419998 43.500000 40.580002 40.770000 2447300 -0.056687 43.475000 43.437600 38.808550 43.356719 42.625726 39.562280 38.980584 -0.142843 0.087625 -0.230468 43.475000 45.069974 41.880027 0.073374 1.869477 14.363178 26.250848 23.571241 False True False False False False 0.344221 0.200000 1.220465e+06 0.947945 1.822626 47.509998 29.360001 0.628650 -13.144436 40.580002 False False False False False 0
2025-10-13 41.910000 43.740002 41.860001 43.349998 1444300 0.063282 43.469000 43.588600 38.838800 43.356079 42.654129 39.599969 50.067819 -0.120280 0.046044 -0.166324 43.469000 45.064906 41.873094 0.073427 1.948086 13.852766 24.272170 21.004377 False True False False False False 0.391426 0.344928 1.235000e+06 0.734247 0.278472 47.509998 29.360001 0.770799 -7.648062 40.580002 False False False True False 0
2025-10-14 42.349998 44.900002 41.959999 44.639999 1372300 0.029758 43.518500 43.753800 38.874650 43.478357 42.732006 39.650119 54.517743 0.001674 0.037170 -0.035496 43.518500 45.193257 41.843743 0.076968 2.018937 13.987674 25.851493 18.819602 True True True False False False 0.404519 0.397101 1.265105e+06 0.690411 0.167626 47.509998 29.360001 0.841873 -4.899871 40.580002 False False False False True 1
2025-10-15 45.389999 45.950001 44.700001 45.919998 1291600 0.028674 43.647000 43.949600 38.917150 43.710895 42.857026 39.712506 58.472435 0.199312 0.069598 0.129713 43.647000 45.618426 41.675574 0.090335 1.968299 14.607635 28.432925 17.924932 True True False False False False 0.413894 0.443478 1.288890e+06 0.619178 0.043385 47.509998 29.360001 0.912397 -2.172988 40.580002 False False False True False 1
2025-10-16 45.880001 46.040001 44.060001 44.439999 1003100 -0.032230 43.713000 44.113000 38.952650 43.780333 42.919103 39.759545 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 0.518841 1.305930e+06 0.393151 -0.400771 47.509998 29.360001 0.830854 -5.325948 40.580002 False False False False False 0
2025-10-17 43.669998 44.580002 43.189999 43.680000 1066200 -0.017102 43.723500 44.213200 38.988700 43.770778 42.948942 39.798555 50.055824 0.197568 0.121468 0.076100 43.723500 45.705239 41.741761 0.090649 1.927768 14.273243 25.031590 21.206180 False True False False True False 0.435224 0.524638 1.325470e+06 0.449315 -0.303626 47.509998 29.360001 0.788981 -6.945033 40.580002 False False False False True -1
2025-10-20 44.549999 45.400002 44.040001 44.189999 834600 0.011676 43.768500 44.252600 39.027850 43.810703 42.997611 39.842251 51.839747 0.207597 0.138694 0.068903 43.768500 45.749693 41.787306 0.090531 1.912928 14.277683 26.485816 19.844220 False True False False False False 0.436484 0.542029 1.316275e+06 0.252055 -0.660183 47.509998 29.360001 0.817080 -5.858543 40.580002 False False False True False 0
2025-10-21 43.509998 43.630001 42.220001 42.389999 1063800 -0.040733 43.727000 44.182400 39.059550 43.675398 42.973783 39.867601 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 0.655072 1.312450e+06 0.446575 -0.307321 47.509998 29.360001 0.717906 -9.693224 40.580002 False False False False True 0
2025-10-22 42.410000 42.610001 41.939999 42.389999 1085700 0.000000 43.660500 44.115000 39.088000 43.552979 42.950890 39.892700 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 0.649275 1.306345e+06 0.471233 -0.273605 47.509998 29.360001 0.717906 -9.693224 40.580002 False False False False False 0
2025-10-23 43.419998 44.570000 43.389999 44.520000 861300 0.050248 43.663500 44.076400 39.117850 43.645077 43.012423 39.938743 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 0.678261 1.281960e+06 0.276712 -0.619077 47.509998 29.360001 0.835262 -5.155514 40.580002 False False False True False 1
2025-10-24 44.930000 46.590000 44.860001 45.549999 1505200 0.023136 43.729000 44.076600 39.149250 43.826498 43.111936 39.994576 56.496308 0.193706 0.104890 0.088817 43.729000 46.015034 41.442965 0.104555 1.868574 13.326593 34.837585 21.596905 True True False False False False 0.493854 0.684058 1.310010e+06 0.764384 0.372230 47.509998 29.360001 0.892011 -2.961226 40.580002 False False False False False 1
2025-10-27 46.430000 46.560001 44.169998 44.360001 1219300 -0.026125 43.737000 44.062200 39.175850 43.877308 43.160880 40.038013 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 0.715942 1.308660e+06 0.571233 -0.067923 47.509998 29.360001 0.826446 -5.496374 40.580002 False False False True False 0
2025-10-28 44.490002 44.790001 43.349998 44.709999 806700 0.007890 43.823499 44.033800 39.207550 43.956612 43.221630 40.084501 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 0.681159 1.291680e+06 0.227397 -0.703136 47.509998 29.360001 0.845730 -4.750745 40.580002 False False True False False 0
2025-10-29 45.110001 46.970001 45.000000 46.070000 1306000 0.030418 43.951500 44.054200 39.243400 44.157887 43.333330 40.144058 57.534349 0.390315 0.199484 0.190831 43.951500 46.447482 41.455517 0.113579 1.900222 14.136879 35.622904 22.102277 True True False False False False 0.501510 0.710145 1.311990e+06 0.627397 0.065554 47.509998 29.360001 0.920661 -1.853428 40.580002 False False False False False 1
2025-10-30 47.180000 48.490002 46.090000 48.230000 1853000 0.046885 44.132000 44.131600 39.284250 44.545707 43.525357 40.224515 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 0.762319 1.340425e+06 0.873973 0.907680 48.490002 29.360001 0.986409 0.000000 40.580002 False False False True False 1
2025-10-31 47.570000 49.580002 47.320000 48.990002 2652400 0.015758 44.426000 44.206400 39.327850 44.968973 43.739656 40.311734 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 0.707246 1.406710e+06 0.961644 2.138385 49.580002 29.360001 0.970821 0.000000 40.580002 False False False False True 1
2025-11-03 48.740002 49.410000 47.860001 48.590000 1834000 -0.008165 44.697000 44.250800 39.370600 45.313833 43.929866 40.394105 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 0.713043 1.447030e+06 0.871233 0.878429 49.580002 29.360001 0.951038 -0.816496 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 44.014969 40.450880 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 0.814493 1.487195e+06 0.884932 1.050241 49.580002 29.360001 0.827893 -5.899169 40.580002 False False False False True 0
2025-11-05 46.299999 47.689999 46.240002 47.590000 1034700 0.032321 44.985000 44.278200 39.439000 45.598353 44.155167 40.521916 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 0.828986 1.469740e+06 0.416438 -0.352122 49.580002 29.360001 0.901583 -2.857729 40.580002 False False False False False 1
2025-11-06 48.520000 49.160000 46.150002 46.270000 1062600 -0.027737 45.137500 44.264800 39.477950 45.662319 44.238101 40.579111 53.232715 0.985567 0.784290 0.201277 45.137500 49.344475 40.930525 0.186407 2.062444 18.602774 35.176617 20.370444 True True False False False False 0.543173 0.823188 1.384485e+06 0.443836 -0.309169 49.580002 29.360001 0.836301 -5.552156 40.580002 False False False True False 0
2025-11-07 47.680000 49.299999 46.509998 48.830002 1515900 0.055327 45.540500 44.327800 39.526800 45.964003 44.418176 40.661209 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 0.776812 1.337915e+06 0.772603 0.388703 49.580002 29.360001 0.962908 -0.326597 41.860001 False False False True False 1
2025-11-10 50.980000 52.450001 50.700001 51.880001 1602900 0.062462 45.967000 44.455200 39.590150 46.527432 44.710796 40.772839 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 0.773913 1.345845e+06 0.802740 0.522642 52.450001 29.360001 0.975314 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 44.984883 40.881567 65.396530 1.674080 1.110230 0.563850 46.320000 51.614746 41.025254 0.228616 2.170167 22.174350 36.790960 15.565960 True True False False False False 0.518770 0.765217 1.332135e+06 0.479452 -0.254515 52.450001 29.360001 0.967518 -0.346955 41.939999 False False False False True 1
2025-11-12 52.500000 53.230000 52.000000 52.790001 2123100 0.021083 46.663500 44.803600 39.724600 47.569576 45.290966 41.000059 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 0.742029 1.373710e+06 0.917808 1.323509 53.230000 29.360001 0.981567 0.000000 41.939999 False False False True False 1
2025-11-13 54.200001 54.700001 52.660000 53.200001 2798000 0.007767 47.101500 44.982400 39.789100 48.105807 45.601124 41.121451 68.216717 2.125543 1.443041 0.682503 47.101500 53.635377 40.567623 0.277438 2.118410 25.699696 41.399437 13.749593 True True False False False False 0.494897 0.689855 1.463455e+06 0.972603 2.362541 54.700001 29.360001 0.940805 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 45.952060 41.255068 70.661139 2.369147 1.628262 0.740885 47.645000 54.734758 40.555242 0.297608 2.279237 26.557870 35.729762 16.159992 True True False False False False 0.487877 0.675362 1.515565e+06 0.909589 1.300877 55.660000 29.360001 0.957795 0.000000 41.939999 False True 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 46.482176 41.436312 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 0.843478 1.761515e+06 1.000000 6.912792 61.950001 29.360001 0.923903 0.000000 41.939999 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 46.988757 41.615055 77.189528 3.322439 2.174653 1.147786 49.259500 58.615245 39.903756 0.379855 2.678935 30.503431 41.784407 12.254886 True True False False False False 0.523916 0.779710 1.824740e+06 0.936986 1.639421 61.950001 29.360001 0.921755 -0.117706 41.939999 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 47.620570 41.828835 81.015172 3.890737 2.517870 1.372867 50.295000 60.883427 39.706573 0.421053 2.859011 32.839429 47.298826 10.662793 True True False False False False 0.541652 0.817391 1.929125e+06 0.983562 2.940483 64.599998 29.360001 0.957435 0.000000 43.349998 False False False True False 1
2025-11-20 61.630001 64.000000 60.150002 60.520000 2640800 -0.040887 51.095000 46.577800 40.288600 52.673488 48.126430 42.014817 71.953194 4.085834 2.831463 1.254371 51.095000 62.221311 39.968690 0.435515 2.929795 34.123470 42.859208 13.977210 True True False False False False 0.569963 0.863768 2.018100e+06 0.958904 2.120526 64.599998 29.360001 0.884223 -4.088745 43.349998 False False False False True 1
2025-11-21 58.090000 60.570000 58.000000 59.540001 3015200 -0.016193 51.794500 46.929200 40.394600 53.327442 48.574021 42.189197 68.804956 4.113949 3.087960 1.025989 51.794500 63.194140 40.394861 0.440187 2.904096 34.342538 40.150026 18.381796 True True False False False False 0.580004 0.886957 2.093600e+06 0.975342 2.696928 64.599998 29.360001 0.856413 -5.641835 43.349998 False False False False True 1
2025-11-24 59.230000 59.430000 58.029999 58.509998 1615200 -0.017299 52.502000 47.230000 40.494100 53.821018 48.963668 42.351593 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 0.872464 2.113395e+06 0.808219 0.541579 64.599998 29.360001 0.827185 -7.274168 43.349998 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 49.466269 42.544910 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 0.904348 2.161565e+06 0.854795 0.780053 64.599998 29.360001 0.919977 -2.091917 45.000000 False False False True False 1
2025-11-26 61.860001 63.299999 61.500000 63.200001 1363400 0.022985 54.212000 47.989600 40.739150 55.400063 50.004847 42.750434 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 0.901449 2.164435e+06 0.673973 0.153924 64.599998 29.360001 0.960272 0.000000 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 50.566225 42.965056 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 0.884058 2.121880e+06 0.389041 -0.402618 65.650002 29.360001 0.963351 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 51.090295 43.173663 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 0.892754 2.064930e+06 0.769863 0.384854 65.650002 29.360001 0.952604 -0.606342 45.410000 False False False False False 1
2025-12-02 64.300003 64.739998 63.610001 64.370003 1366000 0.006883 56.552500 49.244400 41.120850 57.684759 51.611068 43.384572 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 0.881159 2.041530e+06 0.678082 0.157926 65.650002 29.360001 0.964729 0.000000 45.410000 False False False False False 1
2025-12-03 63.230000 64.239998 62.720001 63.060001 1714100 -0.020351 57.400500 49.641200 41.242650 58.196687 52.060045 43.580347 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 0.820290 2.029955e+06 0.835616 0.693839 65.650002 29.360001 0.928630 -2.035112 46.150002 False False False False True 1
2025-12-04 62.020000 62.369999 59.970001 60.669998 2090500 -0.037900 58.054500 49.980200 41.351900 58.432240 52.397691 43.750393 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 0.860870 2.082745e+06 0.904110 1.273320 65.650002 29.360001 0.862772 -5.748026 46.150002 False False False False True 0
2025-12-05 61.509998 62.720001 60.900002 61.259998 1381600 0.009725 58.804000 50.316200 41.459150 58.701551 52.745232 43.924618 61.559784 3.800952 4.057841 -0.256888 58.804000 68.289539 49.318462 0.322615 2.524559 37.738401 35.930792 20.838199 True True False False False False 0.550316 0.837681 2.098695e+06 0.701370 0.181943 65.650002 29.360001 0.879030 -4.831450 46.509998 False False False True False 0
2025-12-08 62.000000 62.180000 59.459999 60.439999 1037900 -0.013386 59.384500 50.640200 41.563000 58.867117 53.046988 44.088950 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 0.802899 2.074795e+06 0.419178 -0.347195 65.650002 29.360001 0.856434 -6.105335 50.680000 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 53.433380 44.276125 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 0.753623 2.047965e+06 0.452055 -0.303472 65.650002 29.360001 0.924222 -2.283674 50.680000 False True 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 53.846189 44.471984 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 0.736232 2.053560e+06 0.567123 -0.082241 65.650002 29.360001 0.953431 -0.636948 51.290001 False False False True False 0
2025-12-11 64.040001 65.720001 63.689999 65.019997 892700 0.016573 61.160000 51.864000 41.926600 60.206357 54.284377 44.676442 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 0.727536 1.992040e+06 0.317808 -0.570736 65.720001 29.360001 0.980748 0.000000 51.290001 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 54.737147 44.886925 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 0.724638 1.912575e+06 0.564384 -0.084242 66.180000 29.360001 0.990494 0.000000 51.290001 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 55.138435 45.086757 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 0.756522 1.844645e+06 0.183562 -0.790735 66.180000 29.360001 0.967137 -1.306396 57.099998 False False False False False 0
2025-12-16 64.489998 65.470001 63.660000 64.169998 1057900 -0.012313 62.547500 53.145400 42.323050 61.432746 55.492614 45.276640 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 0.513043 1.609860e+06 0.438356 -0.316404 66.180000 29.360001 0.945410 -2.521652 57.099998 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 55.901531 45.482047 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 0.536232 1.610035e+06 0.939726 1.644810 69.639999 29.360001 0.907646 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 56.364216 45.703121 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 0.347826 1.540905e+06 0.865753 0.811921 69.639999 29.360001 0.951837 0.000000 58.000000 False False False False False 0
2025-12-19 68.879997 69.800003 68.459999 68.760002 1599800 0.015657 63.515500 54.570000 42.732550 63.020448 56.850326 45.932542 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 0.249275 1.488855e+06 0.800000 0.517870 69.800003 29.360001 0.974283 0.000000 58.000000 False False False True False 0
2025-12-22 70.110001 70.750000 69.199997 70.220001 888800 0.021233 64.049500 55.159000 42.873150 63.706119 57.374627 46.174209 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 0.309589 -0.576740 70.750000 29.360001 0.987195 0.000000 58.029999 False False False True False 1
2025-12-23 71.050003 72.000000 70.730003 70.889999 706400 0.009541 64.668500 55.709800 43.018450 64.390298 57.904641 46.420137 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 0.142466 -0.857551 72.000000 29.360001 0.973968 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 58.414263 46.663718 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 -1.324184 72.000000 29.360001 0.974203 0.000000 59.459999 False False False False False 1
2025-12-26 72.309998 72.559998 71.239998 71.639999 674000 0.010437 65.546500 56.749400 43.311050 65.641673 58.932919 46.912238 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 0.112329 -0.907432 72.559998 29.360001 0.978704 0.000000 59.459999 False False False True False 1
2025-12-29 69.589996 70.989998 69.000000 70.070000 1097000 -0.021915 65.834000 57.262000 43.451050 66.063418 59.369668 47.142663 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 0.476712 -0.256209 72.559998 29.360001 0.942361 -2.191513 59.459999 False False False False True 1
2025-12-30 70.839996 70.839996 68.720001 68.980003 912900 -0.015556 66.086500 57.768000 43.580600 66.341188 59.746544 47.359950 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 0.326027 -0.539637 72.559998 29.360001 0.917130 -3.713004 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 60.101581 47.573284 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 -1.362057 72.559998 29.360001 0.912963 -3.964261 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 60.479166 47.793749 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 0.180822 -0.796124 72.559998 29.360001 0.934491 -2.666103 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 60.858023 48.016100 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 0.243836 -0.675270 72.559998 29.360001 0.943982 -2.093802 59.459999 False False False False False 0
2026-01-06 72.970001 75.690002 72.750000 74.529999 1959300 0.062589 67.778500 59.962200 44.092850 67.886043 61.394179 48.279920 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 0.887671 1.071333 75.690002 29.360001 0.974962 0.000000 59.459999 False False False True False 0
2026-01-07 73.889999 75.790001 73.790001 75.099998 2318600 0.007648 68.511500 60.553200 44.249100 68.573086 61.931662 48.546786 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 0.931507 1.624488 75.790001 29.360001 0.985139 0.000000 60.150002 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 62.407283 48.800649 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 0.665753 0.125134 75.790001 29.360001 0.962740 -1.384821 62.790001 False False False False True 1
2026-01-09 73.790001 74.599998 73.290001 74.400002 922200 0.004591 69.591500 61.741000 44.562100 69.600826 62.877585 49.055369 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 0.331507 -0.525319 75.790001 29.360001 0.970062 -0.932087 63.660000 False False False False False 1
2026-01-12 77.629997 78.279999 76.199997 77.760002 1521000 0.045161 70.228500 62.374800 44.742800 70.377890 63.461210 49.340987 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 0.775342 0.396554 78.279999 29.360001 0.989370 0.000000 63.660000 False False False True False 1
2026-01-13 80.070000 81.599998 79.489998 80.980003 2201900 0.041409 70.986000 63.029800 44.944800 71.387615 64.148221 49.655803 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 0.926027 1.444824 81.599998 29.360001 0.988132 0.000000 63.660000 False False False True False 1
2026-01-14 80.500000 83.599998 79.540001 83.180000 2181400 0.027167 71.896500 63.713600 45.159550 72.510699 64.894565 49.989377 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 0.923288 1.413264 83.599998 29.360001 0.992257 0.000000 63.660000 False False False False False 1
2026-01-15 83.129997 83.199997 79.110001 79.580002 2524200 -0.043280 72.667001 64.333400 45.358800 73.183966 65.470465 50.283811 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 0.298551 1.366395e+06 0.953425 1.941016 83.599998 29.360001 0.925885 -4.327962 65.709999 False False False False False 1
2026-01-16 77.260002 77.970001 76.199997 77.529999 1707700 -0.025760 73.247501 64.962000 45.546200 73.597874 65.943388 50.554918 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 0.353623 1.335190e+06 0.830137 0.683986 83.599998 29.360001 0.888090 -6.792500 65.709999 False False False False True 1
2026-01-20 76.500000 80.160004 75.199997 80.150002 1610100 0.033793 73.870001 65.613200 45.748100 74.221886 66.500510 50.849396 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 0.368116 1.326155e+06 0.805479 0.533727 83.599998 29.360001 0.936394 -3.642701 68.389999 False False False False True 1
2026-01-21 82.820000 82.989998 81.000000 81.809998 1788600 0.020711 74.522501 66.324000 45.960100 74.944564 67.100882 51.157462 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 0.373913 1.335595e+06 0.863014 0.808534 83.599998 29.360001 0.966999 -1.647034 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 67.757318 51.482661 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 0.379710 1.378055e+06 0.843836 0.730634 84.190002 29.360001 0.993617 0.000000 68.389999 False True False False False 1
2026-01-23 85.000000 85.989998 84.019997 85.430000 1089583 0.018965 75.930500 67.695200 46.449500 76.709676 68.450364 51.820446 73.959928 4.801855 4.353312 0.448543 75.930500 86.514753 65.346248 0.278788 2.912545 48.446243 45.564441 11.558807 True True False False False False 0.403794 0.388406 1.397214e+06 0.473973 -0.267627 85.989998 29.360001 0.990111 0.000000 68.389999 False False False True False 1