Gold - Pricing

Gold Pricing Signal

As of 2026-03-20

Quant Pricing Summary

GLDM - Consolidated Report

Pricing as of: 2026-03-20

Pricing Context

Headline Snapshot

  • Observations: 251 rows
  • Last close: 89.07
  • Day change: -3.04%
  • Composite view: Trim

Technical Trend

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

Volatility Regime

  • Volatility state: High realized volatility (top 30% of sample)
  • 20-day realised volatility (annualised): 0.30
  • Volatility percentile: 85.51%
  • Downside risk proxy triggered: False

Volume & Liquidity

  • Volume/liquidity state: Volume near normal levels
  • Latest volume: 13719530.00
  • Volume percentile: 95.07%
  • Volume z-score: 1.30

Price Position vs 52-Week Range

  • 52-week position state: Mid-range within 52-week band
  • Position within 52-week range: 0.60
  • Drawdown from 52-week high: -16.58%

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

Model Signal (Daily)

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

Latest daily signal value: 0

Company Profile

  • Name: SPDR Gold MiniShares
  • Currency: USD

Description:

The Shares are designed for investors who want a cost-effective and convenient way to invest in gold. Advantages of investing in the Shares include ease and flexibility of investment and expenses.

Analyst Data

Price Stats

Multi-horizon Returns

HorizonReturn
1W-10.28%
1M-10.00%
3M3.67%
6M23.37%
12Mn/a

Drawdown & Volatility

  • Max drawdown 3M: -16.58%
  • Max drawdown 6M: -16.58%
  • Max drawdown 12M: n/a

Actions

  • Last dividend amount: n/a

Split History (Tail)

DateSplit
2022-02-230.50

Gold Pricing Dashboard

Signal chart
Pricing Data Table▸
Open High Low Close Volume Return_D SMA_20D SMA_50D SMA_200D EMA_20D EMA_50D EMA_200D RSI_14D MACD MACD_Signal MACD_Hist BB_Mid_20D BB_Up_20D BB_Dn_20D BB_Width ATR_14D ADX_14D DI+_14D DI-_14D Above_50D Above_200D Breakout_50D Breakout_200D Breakdown_50D Breakdown_200D Realized_Vol_20D Realized_Vol_Pctl Volume_Avg_20D Volume_Pctl Volume_Z_All High_52W Low_52W Pos_in_52W_Range Drawdown_Pct Low_20D Downside_Break_20D Bull_Engulfing_D Hammer_D Gap_Up_D Gap_Down_D Signal
Date
2026-03-20 92.199997 92.320000 88.610001 89.070000 13719530 -0.030372 100.359499 98.224400 80.512150 98.358328 96.829645 83.280337 29.768019 -1.264840 0.305982 -1.570821 100.359499 108.191397 92.527601 0.156077 2.651680 19.866395 18.599198 45.094105 False True False False False False 0.304640 0.855072 7.787356e+06 0.950685 1.300442 109.739998 58.555000 0.596171 -16.577688 88.610001 False False False False False 0
2026-03-19 90.550003 92.250000 89.800003 91.860001 15186600 -0.041227 100.949999 98.205200 80.398800 99.336047 97.146365 83.222149 33.506178 -0.536543 0.698687 -1.235230 100.949999 106.824307 95.075692 0.116381 2.570270 18.194761 20.664321 46.539594 False True False False False False 0.303077 0.852174 7.410125e+06 0.958904 1.535910 109.739998 58.555000 0.650679 -13.964594 89.800003 False False False False True 0
2026-03-18 96.199997 96.959999 95.739998 95.809998 7150900 -0.031831 101.305499 98.147200 80.274400 100.122999 97.362135 83.135337 40.131390 0.116759 1.007494 -0.890736 101.305499 105.578722 97.032277 0.084363 2.305676 16.632617 24.807689 36.053874 False True False False True False 0.270698 0.773913 6.994575e+06 0.819178 0.246162 109.739998 58.555000 0.727850 -10.265055 95.739998 False False False False True -1
2026-03-17 99.199997 99.559998 98.419998 98.959999 3725300 -0.002419 101.448000 97.991000 80.121550 100.576999 97.425488 83.007953 47.015454 0.546730 1.230178 -0.683448 101.448000 105.127514 97.768485 0.072540 2.235343 16.490641 27.556562 30.826437 True True False False False False 0.257868 0.750725 6.909870e+06 0.427397 -0.303655 109.739998 58.555000 0.789391 -7.314787 98.059998 False False False False False 0
2026-03-16 99.349998 99.690002 98.430000 99.199997 5019000 -0.000806 101.327500 97.726600 79.955100 100.747210 97.362855 82.847631 47.593039 0.766850 1.401040 -0.634190 101.327500 105.455549 97.199451 0.081479 2.319601 17.328327 28.598335 31.958658 True True False False False False 0.280683 0.802899 6.988960e+06 0.621918 -0.096013 109.739998 58.555000 0.794080 -7.090006 95.949997 False False False False False 0
2026-03-13 101.089996 101.250000 99.135002 99.279999 5964300 -0.013121 101.348000 97.450000 79.785650 100.910075 97.287869 82.683286 47.774708 1.012213 1.559588 -0.547375 101.348000 105.437476 97.258524 0.080702 2.401108 18.234427 29.752737 30.990124 True True False False False False 0.292966 0.826087 7.108865e+06 0.728767 0.055710 109.739998 58.330002 0.796538 -7.015077 95.949997 False False False False False 0
2026-03-12 102.309998 102.309998 100.489998 100.599998 8231400 -0.019398 101.246500 97.182400 79.616500 101.081661 97.206558 82.516485 50.742250 1.302516 1.696432 -0.393915 101.246500 105.626683 96.866317 0.086525 2.423117 19.480376 31.750386 28.769350 True True False False False False 0.313945 0.869565 7.810200e+06 0.857534 0.419585 109.739998 57.645000 0.824551 -5.778775 95.949997 False False False False False 0
2026-03-11 102.559998 102.830002 101.910004 102.589996 2825800 -0.002916 101.250000 96.886400 79.446350 101.132363 97.068050 82.334741 55.574732 1.519703 1.794911 -0.275207 101.250000 105.628222 96.871778 0.086483 2.447972 20.599964 33.845550 26.205690 True True False False False False 0.307613 0.863768 7.786125e+06 0.295890 -0.448026 109.739998 57.645000 0.862751 -3.914958 95.949997 False False False False False 0
2026-03-10 103.320000 103.669998 102.129997 102.889999 6001500 0.011105 101.099500 96.628800 79.259150 100.978928 96.842665 82.131170 56.325654 1.572190 1.863712 -0.291522 101.099500 105.490046 96.708955 0.086856 2.560893 21.205944 34.841852 26.316292 True True False False False False 0.309888 0.866667 7.924330e+06 0.742466 0.061681 109.739998 57.049999 0.869994 -3.633977 95.949997 False False False True False 0
2026-03-09 100.800003 101.805000 100.110001 101.760002 8973700 -0.002059 100.984000 96.345000 79.073300 100.777762 96.595835 81.922539 54.159266 1.585769 1.936593 -0.350824 100.984000 105.300982 96.667019 0.085498 2.610962 21.764848 31.307877 27.797149 True True False False False False 0.319648 0.881159 8.087830e+06 0.884932 0.538726 109.739998 57.049999 0.848548 -4.692324 95.949997 False False False False True 0
2026-03-06 101.014999 102.394997 100.570000 101.970001 6065000 0.015840 100.799000 96.090000 78.890700 100.674369 96.385052 81.723167 54.626863 1.695088 2.024299 -0.329211 100.799000 105.281070 96.316930 0.088931 2.668729 22.982158 32.986368 27.961526 True True False False False False 0.333328 0.904348 8.119795e+06 0.745205 0.071873 109.739998 57.049999 0.852534 -4.495641 95.949997 False False False False False 0
2026-03-05 101.309998 101.370003 99.930000 100.379997 8407200 -0.012202 100.461000 95.808000 78.700950 100.537986 96.157095 81.519682 51.694688 1.788582 2.106602 -0.318020 100.461000 105.521150 95.400851 0.100739 2.719016 24.115825 31.966998 29.555498 True True False False False False 0.344964 0.936232 8.854100e+06 0.871233 0.447801 109.739998 57.049999 0.822357 -5.984827 94.839996 False False False False False 0
2026-03-04 102.230003 102.610001 101.110001 101.620003 5534800 0.007336 100.328000 95.518400 78.515250 100.554617 95.984732 81.330131 54.232696 2.043790 2.186107 -0.142317 100.328000 105.527583 95.128418 0.103652 2.798170 25.669373 33.452152 27.684738 True True False False False False 0.341551 0.933333 9.417530e+06 0.684932 -0.013226 109.739998 57.049999 0.845891 -4.823447 94.839996 False False False True False 0
2026-03-03 101.860001 101.900002 98.860001 100.879997 19358300 -0.044154 100.140500 95.201600 78.327150 100.442471 95.754721 81.126212 52.952701 2.213544 2.221686 -0.008142 100.140500 105.410181 94.870820 0.105246 2.880337 26.918278 33.101564 28.963827 True True False False False False 0.403022 0.942029 1.028022e+07 0.964384 2.205478 109.739998 56.935001 0.832213 -5.516530 94.839996 False False True False True 0
2026-03-02 105.535004 105.989998 104.099998 105.540001 12667600 0.013443 99.696000 94.902400 78.137750 100.396415 95.545526 80.927682 63.305593 2.473362 2.223721 0.249641 99.696000 106.032875 93.359126 0.127124 2.588055 28.476089 39.673723 19.139955 True True False False False False 0.399580 0.939130 1.105178e+07 0.945205 1.131605 109.739998 56.105000 0.921693 -1.152005 91.000000 False False False True False 1
2026-02-27 103.519997 104.199997 103.190002 104.139999 5808400 0.012739 99.219500 94.496000 77.931750 99.854985 95.137588 80.680322 61.188749 2.294535 2.161311 0.133224 99.219500 105.146946 93.292054 0.119481 2.641752 27.980923 36.644941 20.193292 True True False False False False 0.540087 0.973913 1.405412e+07 0.704110 0.030688 109.739998 56.105000 0.895591 -2.463236 91.000000 False False False False False 1
2026-02-26 102.309998 102.910004 101.500000 102.830002 5405900 0.008533 99.351000 94.117400 77.731400 99.403931 94.770143 80.444546 59.140716 2.175457 2.128005 0.047452 99.351000 105.802758 92.899242 0.129878 2.739579 27.906787 34.432475 20.970073 True True False False False False 0.538102 0.971014 1.638935e+07 0.657534 -0.033914 109.739998 56.105000 0.871166 -3.690170 91.000000 False False False False False 1
2026-02-25 102.470001 103.260002 101.839996 101.959999 4950800 -0.002446 99.531500 93.762800 77.546900 99.043292 94.441169 80.219567 57.766347 2.125209 2.116142 0.009068 99.531500 106.540420 92.522580 0.140838 2.841854 28.184290 35.746620 20.850115 True True False False False False 0.554480 0.988406 1.795028e+07 0.600000 -0.106959 109.739998 56.105000 0.854945 -4.505009 91.000000 False False False False False 1
2026-02-24 101.230003 102.385002 101.129997 102.209999 4998100 -0.013798 99.559000 93.416200 77.364500 98.736270 94.134278 80.001070 58.289511 2.118745 2.113875 0.004870 99.559000 106.610008 92.507993 0.141645 2.951227 28.327664 34.789011 21.621822 True True False False False False 0.560560 0.997101 1.868801e+07 0.613699 -0.099367 109.739998 56.105000 0.859607 -4.270860 91.000000 False False False False True 1
2026-02-23 102.220001 103.675003 102.220001 103.639999 5753000 0.027359 99.451500 93.046600 77.187450 98.370615 93.804657 79.777865 61.235119 2.054220 2.112658 -0.058437 99.451500 106.402409 92.500592 0.139785 2.985168 28.711207 37.039123 20.211527 True True False False False False 0.559302 0.994203 1.954285e+07 0.698630 0.021796 109.739998 56.105000 0.886268 -2.931533 91.000000 False False False True False 0
2026-02-20 99.769997 100.900002 98.699997 100.879997 6174900 0.019299 99.200000 92.641200 77.008300 97.815943 93.403214 79.538044 57.374640 1.796385 2.127267 -0.330882 99.200000 105.885435 92.514566 0.134787 2.999796 28.658774 32.577906 21.660122 True True False False False False 0.553704 0.985507 1.981224e+07 0.758904 0.089512 109.739998 56.105000 0.834809 -5.516530 91.000000 False False False False False 0
2026-02-19 98.519997 99.379997 98.220001 98.970001 6875600 0.003142 99.022001 92.283200 76.833500 97.493411 93.098039 79.323552 54.460364 1.722181 2.209987 -0.487806 99.022001 105.708607 92.335394 0.135053 3.061318 29.314880 30.559447 22.857503 True True False False False False 0.553452 0.982609 2.018082e+07 0.800000 0.201976 109.739998 56.105000 0.799198 -7.305419 91.000000 False False False False False 0
2026-02-18 98.150002 99.160004 98.059998 98.660004 5456800 0.021854 98.850500 91.967600 76.658900 97.337980 92.858368 79.126100 53.986241 1.796894 2.331939 -0.535045 98.850500 105.707422 91.993579 0.138733 3.207573 30.460752 30.881989 23.493369 True True False False False False 0.555138 0.991304 2.099176e+07 0.668493 -0.025745 109.739998 56.105000 0.793419 -7.595760 91.000000 False False False True False 0
2026-02-17 96.915001 97.190002 95.949997 96.550003 5307100 -0.030720 98.624500 91.661000 76.485200 97.198820 92.621566 78.929780 50.745156 1.897680 2.465700 -0.568020 98.624500 105.782962 91.466038 0.145166 3.253541 31.758643 28.130002 24.943096 True True False False False False 0.564641 1.000000 2.131734e+07 0.649315 -0.049772 109.739998 56.105000 0.754079 -9.571971 91.000000 False False False False True 0
2026-02-13 98.989998 99.870003 98.260002 99.610001 7417100 0.024267 98.332500 91.395400 76.328750 97.267116 92.461222 78.752692 56.062963 2.213555 2.607705 -0.394150 98.332500 106.242600 90.422400 0.160885 3.222274 33.739712 30.587795 21.607929 True True False False False False 0.551620 0.979710 2.163012e+07 0.827397 0.288888 109.739998 56.105000 0.811131 -6.706000 89.809998 False False False True False 0
2026-02-12 100.120003 100.400002 96.510002 97.250000 19991000 -0.033972 97.908500 91.069600 76.159550 97.020497 92.169435 78.543071 52.497990 2.272965 2.706243 -0.433278 97.908500 106.387850 89.429149 0.173210 3.268603 35.011673 32.473807 22.940252 True True False False False False 0.548355 0.976812 2.150606e+07 0.972603 2.307028 109.739998 56.105000 0.767130 -8.916359 89.809998 False False False False False 0
2026-02-11 100.339996 100.919998 99.669998 100.669998 7749900 0.010946 97.631500 90.801800 76.005200 96.996338 91.962065 78.355062 58.932400 2.556023 2.814562 -0.258539 97.631500 106.530378 88.732622 0.182295 3.200034 36.381477 35.721150 17.638187 True True False False False False 0.531319 0.965217 2.105430e+07 0.835616 0.342303 109.739998 56.105000 0.830894 -5.713214 89.809998 False False True False False 0
2026-02-10 100.360001 100.510002 98.949997 99.580002 5589900 -0.009942 97.136500 90.457600 75.829050 96.609637 91.606639 78.130791 57.386698 2.531912 2.879197 -0.347285 97.136500 106.398221 87.874779 0.190695 3.343114 36.573203 35.879147 18.182017 True True False False False False 0.531524 0.968116 2.121930e+07 0.687671 -0.004382 109.739998 56.105000 0.810572 -6.734097 89.809998 False False False False False 0
2026-02-09 99.300003 100.680000 99.239998 100.580002 9271500 0.025699 96.702500 90.114600 75.662100 96.296968 91.281196 77.915221 59.287694 2.575291 2.966018 -0.390727 96.702500 106.273847 87.131152 0.197955 3.474892 36.868420 37.173779 18.196111 True True False False False False 0.530520 0.962319 2.133554e+07 0.895890 0.586523 109.739998 56.105000 0.829216 -5.797504 89.809998 False False False True False 0
2026-02-06 97.099998 98.379997 96.900002 98.059998 9613000 0.029934 96.135000 89.738800 75.485500 95.846122 90.901652 77.687434 55.866694 2.491381 3.063700 -0.572319 96.135000 106.058865 86.211134 0.206457 3.540652 37.067964 34.292848 19.231858 True True False False False False 0.525967 0.959420 2.123504e+07 0.904110 0.641335 109.739998 56.105000 0.782232 -8.157722 88.660004 False False False True False 0
2026-02-05 95.660004 97.099998 94.839996 95.209999 20751100 -0.025686 95.661000 89.413800 75.329450 95.613082 90.609475 77.482685 51.595258 2.604626 3.206780 -0.602153 95.661000 106.065753 85.256247 0.217534 3.569164 37.754855 33.877072 20.545783 True True False False False False 0.518496 0.956522 2.102062e+07 0.975342 2.429025 109.739998 56.105000 0.729095 -10.827009 87.500000 False False False False True 0
2026-02-04 99.589996 99.730003 96.000000 97.720001 19675800 -0.001533 95.306000 89.120200 75.192500 95.655512 90.421699 77.304521 56.030050 3.001464 3.357318 -0.355854 95.306000 106.220102 84.391898 0.229033 3.622176 38.774786 35.949055 19.338935 True True False False False False 0.509617 0.953623 2.038579e+07 0.967123 2.256437 109.739998 56.105000 0.775893 -8.476160 87.500000 False False False True False 0
2026-02-03 97.459999 98.839996 96.580002 97.870003 22788500 0.063920 94.868000 88.779600 75.032800 95.438197 90.123809 77.099340 56.298583 3.208752 3.446282 -0.237529 94.868000 106.059028 83.676972 0.235928 3.613882 39.446468 36.908803 20.874345 True True False False False False 0.509353 0.950725 1.974672e+07 0.983562 2.756033 109.739998 55.720001 0.780267 -8.335669 87.500000 False False False True False 0
2026-02-02 93.455002 94.900002 91.000000 91.989998 34789600 -0.041871 94.374500 88.436200 74.873850 95.182218 89.807637 76.890590 47.063794 3.411382 3.505664 -0.094283 94.374500 105.859116 82.889883 0.243384 3.364950 40.346246 33.681546 24.143093 True True False False False False 0.470502 0.947826 1.889058e+07 0.991781 4.682237 109.739998 55.360001 0.673593 -13.842839 87.440002 False False False False True 0
2026-01-30 100.400002 101.199997 92.739998 96.010002 72714300 -0.100777 94.062000 88.207800 74.733900 95.518241 89.718562 76.738837 54.355693 4.219081 3.529235 0.689847 94.062000 106.115196 82.008803 0.256282 3.238407 42.180920 37.689799 22.883147 True True False False False False 0.439928 0.944928 1.741213e+07 1.000000 10.769238 109.739998 55.060001 0.748903 -10.077732 85.300003 False False False False True 0
2026-01-29 109.699997 109.739998 100.900002 106.769997 52513100 0.003100 93.530000 87.887400 74.572000 95.466477 89.461768 76.545157 88.395197 4.779322 3.356773 1.422549 93.530000 106.119626 80.940374 0.269210 2.408285 43.545272 54.579821 7.073944 True True False False False False 0.213095 0.657971 1.403460e+07 0.997260 7.526899 109.739998 54.375999 0.946355 0.000000 85.175003 False False True True False 1
2026-01-28 104.110001 106.720001 103.639999 106.440002 36624400 0.038338 92.486500 87.370000 74.358200 94.276633 88.755310 76.241390 88.184479 4.329313 3.001136 1.328177 92.486500 103.920090 81.052910 0.247249 1.913538 40.967780 61.835241 9.587759 True True False False False False 0.214104 0.666667 1.168382e+07 0.994521 4.976726 106.720001 54.375999 0.994651 0.000000 85.175003 False False False True False 1
2026-01-27 100.150002 102.580002 99.900002 102.510002 19705500 0.024485 91.454500 86.889600 74.140000 92.996278 88.033486 75.937886 85.215809 3.725564 2.669091 1.056473 91.454500 101.276348 81.632653 0.214792 1.736887 38.492056 55.029358 11.375416 True True False False False False 0.263790 0.768116 1.056231e+07 0.969863 2.261204 102.580002 54.099998 0.998556 0.000000 85.165001 False False False False False 1
2026-01-26 100.500000 101.040001 99.120003 100.059998 22094900 0.014704 90.814500 86.500400 73.933750 91.994833 87.442607 75.670830 82.699544 3.300917 2.404973 0.895944 90.814500 99.240301 82.388699 0.185561 1.664340 36.396125 54.727950 12.784434 True True False False False False 0.256536 0.742029 9.853465e+06 0.980822 2.644708 101.040001 54.099998 0.979122 0.000000 85.165001 False False False True False 1
2026-01-23 97.760002 98.760002 97.639999 98.610001 11140700 0.013255 90.246500 86.134200 73.729000 91.145868 86.927612 75.425712 80.914369 2.960355 2.180987 0.779368 90.246500 97.561006 82.931994 0.162101 1.605443 34.416816 50.175603 14.272937 True True False False False False 0.256634 0.744928 9.056785e+06 0.923288 0.886534 98.760002 54.099998 0.996641 0.000000 85.165001 False False False False False 1
2026-01-22 95.580002 97.526001 95.500000 97.320000 13546600 0.018631 89.766500 85.790400 73.530750 90.360170 86.450780 75.192704 79.135833 2.630250 1.986145 0.644105 89.766500 96.003211 83.529790 0.138954 1.618169 32.779072 47.744217 15.249970 True True False False False False 0.256526 0.739130 8.764890e+06 0.947945 1.272687 97.526001 54.099998 0.995256 0.000000 85.165001 False False False False False 1
2026-01-21 96.190002 96.434998 94.120003 95.540001 23094400 0.014871 89.294000 85.429200 73.344900 89.627557 86.007138 74.970320 76.306899 2.302004 1.825119 0.476885 89.294000 94.520070 84.067931 0.117053 1.586797 31.332621 47.144532 16.747735 True True False False False False 0.259765 0.756522 8.338485e+06 0.986301 2.805130 96.434998 54.070000 0.978874 0.000000 85.165001 False False True True False 1
2026-01-20 94.029999 94.345001 93.459999 94.139999 11968300 0.037813 88.812000 85.094200 73.174900 89.005194 85.618042 74.763589 73.702813 2.030795 1.705898 0.324897 88.812000 93.381885 84.242115 0.102911 1.530782 30.083201 42.126470 18.696006 True True False False False False 0.257793 0.747826 7.477625e+06 0.936986 1.019366 94.345001 53.490002 0.994982 0.000000 85.165001 False False False True False 1
2026-01-16 91.040001 91.459999 89.809998 90.709999 11562700 -0.004609 88.394000 84.788800 73.013550 88.464688 85.270207 74.568851 64.935083 1.797640 1.624673 0.172967 88.394000 92.437024 84.350976 0.091477 1.368919 29.434008 34.519660 22.514854 True True False False False False 0.228603 0.715942 7.227020e+06 0.931507 0.954266 91.904999 53.490002 0.968892 -1.090394 85.165001 False False False False False 1
2026-01-15 91.089996 91.519997 91.029999 91.129997 4935900 -0.006324 88.154500 84.533800 72.868950 88.228340 85.048174 74.406629 67.493727 1.823138 1.581432 0.241707 88.154500 92.187857 84.121143 0.091507 1.347298 30.079062 37.771611 17.670365 True True False False False False 0.227654 0.713043 6.893365e+06 0.597260 -0.109350 91.904999 53.029999 0.980064 -0.632430 85.165001 False False False False False 1
2026-01-14 91.739998 91.904999 91.044998 91.709999 10956000 0.010356 87.859000 84.298600 72.722750 87.922902 84.799936 74.238555 71.085498 1.786402 1.521005 0.265397 87.859000 91.842746 83.875255 0.090685 1.398628 29.603884 39.184243 18.248729 True True False False False False 0.225243 0.710145 6.834395e+06 0.917808 0.856889 91.904999 52.709999 0.995025 0.000000 84.940002 False False False True False 1
2026-01-13 91.430000 91.739998 90.440002 90.769997 11049800 -0.001430 87.534000 84.048200 72.569350 87.524260 84.517893 74.062962 68.568233 1.654474 1.454656 0.199819 87.534000 91.260276 83.807724 0.085139 1.418907 29.077100 40.700801 19.371606 True True False False False False 0.224091 0.707246 6.557335e+06 0.920548 0.871945 91.739998 52.632000 0.975197 -0.143020 84.824997 False False False False False 1
2026-01-12 90.769997 91.644997 90.760002 90.900002 7914600 0.018716 87.250500 83.825400 72.418300 87.182604 84.262705 73.895052 69.343525 1.557731 1.404701 0.153030 87.250500 90.807772 83.693229 0.081542 1.428054 28.582584 43.550879 19.004405 True True False False False False 0.223524 0.704348 6.295805e+06 0.841096 0.368738 91.644997 52.632000 0.980904 0.000000 84.269997 False False False True False 1
2026-01-09 88.940002 89.410004 88.660004 89.230003 7261700 0.007338 86.937000 83.569200 72.262700 86.791299 83.991795 73.724148 64.564332 1.398356 1.366444 0.031912 86.937000 90.249203 83.624797 0.076198 1.352136 27.762809 36.819408 21.615404 True True False False False False 0.218412 0.698551 6.248760e+06 0.821918 0.263946 90.065002 52.490002 0.977778 -0.535053 83.639000 False False False False False 1
2026-01-08 87.589996 88.620003 87.500000 88.580002 5324400 0.005334 86.662000 83.352400 72.115700 86.534593 83.777991 73.568311 62.448540 1.344632 1.358466 -0.013833 86.662000 90.078663 83.245338 0.078850 1.392300 27.896968 34.143154 22.606615 True True False False False False 0.217955 0.695652 6.104925e+06 0.652055 -0.046995 90.065002 52.340000 0.960636 -1.259611 82.769997 False False False False False 0
2026-01-07 87.970001 88.449997 87.565002 88.110001 8054600 -0.009555 86.401500 83.160200 71.970550 86.319287 83.581990 73.417439 60.880243 1.322685 1.361924 -0.039239 86.401500 89.983936 82.819065 0.082925 1.413246 28.479136 35.299240 23.984756 True True False False False False 0.217885 0.692754 6.037580e+06 0.849315 0.391208 90.065002 51.959999 0.948694 -1.783523 82.769997 False False False False True 0
2026-01-06 88.430000 89.010002 88.339996 88.959999 6894400 0.010909 86.145000 83.022600 71.829150 86.130791 83.397174 73.269775 65.472144 1.323288 1.371734 -0.048446 86.145000 89.930263 82.359738 0.087881 1.414649 29.201745 37.976844 21.589994 True True False False False False 0.214065 0.663768 5.829235e+06 0.802740 0.204993 90.065002 51.959999 0.971001 -0.836027 82.660004 False False False False False 0
2026-01-05 87.510002 88.199997 87.440002 88.000000 5665700 0.026359 85.856501 82.873200 71.685900 85.832980 83.170119 73.112085 62.506344 1.218264 1.383845 -0.165581 85.856501 89.619058 82.093943 0.087648 1.445776 29.331877 35.707963 22.750188 True True False False False False 0.212966 0.655072 5.754915e+06 0.693151 0.007784 90.065002 51.959999 0.945808 -1.906141 82.660004 False False False True False 0
2026-01-02 86.459999 86.500000 85.300003 85.739998 5220600 0.004334 85.623001 82.737200 71.547900 85.604872 82.972981 72.962457 53.838635 1.164241 1.425240 -0.260999 85.623001 89.404068 81.841933 0.088319 1.367759 29.883106 31.087371 25.897697 True True False False False False 0.194976 0.620290 5.637185e+06 0.638356 -0.063655 90.065002 51.740002 0.887149 -4.425372 82.660004 False False False True False 0
2025-12-31 85.830002 86.139999 85.175003 85.370003 5163800 -0.006170 85.499501 82.648800 71.420050 85.590648 82.860042 72.834040 52.157258 1.308463 1.490490 -0.182027 85.499501 89.416138 81.582863 0.091618 1.380664 31.481262 31.160061 27.629147 True True False False False False 0.194832 0.614493 5.595450e+06 0.635616 -0.072772 90.065002 51.430000 0.878478 -4.837807 82.660004 False False False False False 0
2025-12-30 86.889999 86.919998 85.820000 85.900002 5497300 0.001165 85.397001 82.675200 71.290400 85.613874 82.757595 72.708050 54.812860 1.511182 1.535997 -0.024815 85.397001 89.427474 81.366527 0.094394 1.412638 33.440893 32.797442 25.568755 True True False False False False 0.194964 0.617391 5.679505e+06 0.671233 -0.019244 90.065002 51.430000 0.892196 -4.247015 82.430000 False False False True False 0
2025-12-29 86.900002 86.900002 85.165001 85.800003 14194300 -0.043585 85.295000 82.631200 71.156500 85.583755 82.629333 72.575468 54.406147 1.693982 1.542201 0.151781 85.295000 89.372374 81.217627 0.095606 1.435149 35.060573 34.659125 27.103674 True True False False False False 0.195341 0.623188 5.731050e+06 0.953425 1.376644 90.065002 51.430000 0.889608 -4.358484 82.430000 False False False False True 0
2025-12-26 89.800003 90.065002 89.279999 89.709999 5528600 0.011387 85.178000 82.620800 71.022900 85.560993 82.499918 72.442558 80.816290 1.912842 1.504255 0.408587 85.178000 89.324403 81.031597 0.097359 1.195930 36.816539 44.791288 8.559134 True True False False False False 0.110203 0.028986 5.245675e+06 0.676712 -0.014221 90.065002 51.430000 0.990811 0.000000 82.430000 False False False True False 1
2025-12-24 88.760002 88.820000 88.014999 88.699997 6161300 -0.003483 84.814000 82.494000 70.864700 85.124255 82.205629 72.269016 78.288283 1.766256 1.402109 0.364147 84.814000 88.564357 81.063644 0.088437 1.182924 34.424463 40.671126 9.318873 True True False False False False 0.107969 0.023188 5.258715e+06 0.756164 0.087329 89.044998 51.430000 0.990828 -0.348281 81.889999 False False True False False 1
2025-12-23 88.339996 89.044998 87.650002 89.010002 5302800 0.012974 84.468501 82.359600 70.710300 84.747861 81.940553 72.103880 81.343416 1.656304 1.311072 0.345232 84.468501 87.989354 80.947647 0.083365 1.197380 32.248110 43.270897 9.914552 True True False False False False 0.105665 0.020290 5.323770e+06 0.646575 -0.050462 89.044998 51.430000 0.999070 0.000000 81.370003 False False False False False 1
2025-12-22 87.629997 87.940002 87.334999 87.870003 5018500 0.022934 84.108500 82.206600 70.551100 84.299215 81.652004 71.933970 78.475112 1.460309 1.224764 0.235546 84.108500 87.136122 81.080879 0.071993 1.182178 29.904346 40.008549 10.814505 True True False False False False 0.109130 0.026087 5.357440e+06 0.619178 -0.096093 87.940002 51.244999 0.998092 0.000000 80.540001 False False False True False 1
2025-12-19 85.669998 86.224998 85.510002 85.900002 5877200 0.001399 83.741500 82.038000 70.400000 83.923342 81.398208 71.773808 71.425853 1.304981 1.165877 0.139104 83.741500 86.632709 80.850291 0.069051 1.116192 27.786024 33.814211 12.334894 True True False False False False 0.087750 0.008696 5.406190e+06 0.717808 0.041730 86.750000 51.244999 0.976060 -0.911294 80.269997 False False False False False 1
2025-12-18 85.750000 86.570000 85.260002 85.779999 6956200 -0.001629 83.481000 81.892400 70.258600 83.715273 81.214461 71.631837 70.886546 1.288326 1.131101 0.157224 83.481000 86.484024 80.477977 0.071945 1.147053 26.343157 35.435559 12.926336 True True False False False False 0.088289 0.011594 5.404480e+06 0.805479 0.214912 86.750000 51.244999 0.972680 -1.049722 80.029999 False False False False False 1
2025-12-17 85.680000 86.089996 85.519997 85.919998 4889600 0.008214 83.227000 81.778600 70.119200 83.497933 81.028113 71.489644 72.366161 1.260547 1.091795 0.168751 83.227000 86.268349 80.185651 0.073086 1.134519 24.789300 35.328442 14.074465 True True False False False False 0.086814 0.005797 5.382670e+06 0.591781 -0.116782 86.750000 51.244999 0.976623 -0.888227 80.029999 False False False False False 1
2025-12-16 85.629997 85.809998 84.940002 85.220001 3756500 0.000117 82.959500 81.636600 69.978550 83.242979 80.828444 71.344615 69.400778 1.192501 1.049608 0.142893 82.959500 85.946984 79.972016 0.072023 1.154867 23.386806 35.510660 14.890058 True True False False False False 0.086179 0.002899 5.403110e+06 0.435616 -0.298647 86.750000 51.244999 0.956908 -1.695699 79.980003 False False False False False 1
2025-12-15 85.629997 85.809998 84.824997 85.209999 5414800 0.001293 82.698000 81.500000 69.838800 83.034872 80.649197 71.205164 69.357149 1.159577 1.013884 0.145693 82.698000 85.762824 79.633176 0.074121 1.176780 22.038614 37.530127 15.736845 True True False False False False 0.099259 0.017391 5.665445e+06 0.665753 -0.032486 86.750000 51.244999 0.956626 -1.707236 79.315002 False False False False False 1
2025-12-12 85.930000 86.169998 84.269997 85.099998 5819200 0.005554 82.482500 81.334200 69.695450 82.805911 80.463042 71.064412 68.904369 1.101705 0.977461 0.124244 82.482500 85.413697 79.551303 0.071074 1.191533 20.586714 39.916659 16.737547 True True False False False False 0.123180 0.130435 5.729480e+06 0.709589 0.032421 86.750000 51.244999 0.953528 -1.834126 79.315002 False False False True False 1
2025-12-11 83.739998 84.820000 83.639000 84.629997 6973700 0.010749 82.348500 81.158600 69.554500 82.564428 80.273778 70.923351 66.967886 1.023016 0.946400 0.076616 82.348500 85.022564 79.674437 0.064945 1.137035 19.023129 35.914473 18.888984 True True False False False False 0.126258 0.142029 5.867505e+06 0.808219 0.217721 86.750000 51.244999 0.940290 -2.376289 79.315002 False False False False False 1
2025-12-10 83.089996 83.889999 82.769997 83.730003 4385000 0.004318 82.269500 80.997200 69.420250 82.347000 80.095973 70.785596 62.854746 0.955554 0.927246 0.028308 82.269500 84.756070 79.782931 0.060449 1.133653 18.096720 32.482068 20.402666 True True False False False False 0.132395 0.228986 5.930430e+06 0.534247 -0.197771 86.750000 51.244999 0.914942 -3.414464 79.315002 False False False False False 1
2025-12-09 83.010002 83.559998 82.940002 83.370003 3977500 0.004700 82.170500 80.851600 69.290050 82.201420 79.947645 70.655501 61.053450 0.947184 0.920169 0.027015 82.170500 84.572829 79.768171 0.058472 1.134703 17.731775 32.711191 21.951770 True True False False False False 0.132320 0.223188 5.895165e+06 0.479452 -0.263176 86.750000 51.244999 0.904802 -3.829738 79.315002 False False False False False 1
2025-12-08 83.290001 83.339996 82.660004 82.980003 3887700 -0.002524 82.073000 80.700600 69.165500 82.078412 79.807957 70.527717 59.056134 0.959379 0.913416 0.045964 82.073000 84.430552 79.715448 0.057450 1.174296 17.581666 32.598564 22.843301 True True False False False False 0.159921 0.478261 5.883265e+06 0.465753 -0.277589 86.750000 51.244999 0.893818 -4.279616 79.315002 False False False False False 1
2025-12-05 83.760002 84.309998 83.120003 83.190002 5408000 -0.001680 81.887000 80.532800 69.041300 81.983507 79.678486 70.402569 60.610284 1.000699 0.901925 0.098774 81.887000 84.501904 79.272095 0.063866 1.212320 17.580603 34.005072 20.910158 True True False False False False 0.159360 0.472464 5.940755e+06 0.660274 -0.033577 86.750000 51.244999 0.899733 -4.037374 78.849998 False False False False False 1
2025-12-04 83.290001 83.510002 82.955002 83.330002 3311100 0.000721 81.667000 80.352400 68.916300 81.856508 79.535159 70.274052 61.614047 1.017500 0.877231 0.140269 81.667000 84.534550 78.799450 0.070225 1.214037 17.098674 31.500162 22.486779 True True False False False False 0.159142 0.469565 5.847950e+06 0.369863 -0.370135 86.750000 51.244999 0.903676 -3.875880 78.489998 False False False False False 1
2025-12-03 83.599998 83.959999 83.040001 83.269997 4385900 -0.000600 81.444000 80.162800 68.790450 81.701403 79.380267 70.142836 61.359360 1.009890 0.842164 0.167726 81.444000 84.449902 78.438097 0.073815 1.264732 17.129688 32.563483 22.728865 True True False False False False 0.161824 0.484058 5.872000e+06 0.536986 -0.197627 86.750000 51.244999 0.901986 -3.945098 78.470001 False False False False False 1
2025-12-02 83.699997 83.714996 82.430000 83.320000 6844900 -0.006439 81.178500 79.988200 68.664700 81.536288 79.221503 70.010905 61.676006 0.991598 0.800232 0.191365 81.178500 84.421074 77.935926 0.079888 1.291250 17.079158 32.888634 23.974558 True True False False False False 0.177266 0.547826 5.958675e+06 0.797260 0.197048 86.750000 51.244999 0.903394 -3.887418 77.779999 False False True False False 1
2025-12-01 84.080002 84.080002 83.525002 83.860001 6528200 0.004793 80.981000 79.806000 68.533950 81.348529 79.054217 69.877145 65.041898 0.948735 0.752391 0.196344 80.981000 84.158293 77.803707 0.078470 1.280577 17.187066 35.713728 19.456372 True True False False False False 0.174271 0.527536 5.836090e+06 0.780822 0.146217 86.750000 51.244999 0.918603 -3.264508 77.779999 False False False False False 1
2025-11-28 83.089996 83.480003 82.853996 83.459999 4486800 0.012495 80.747500 79.587800 68.404800 81.084163 78.858063 69.736614 63.678476 0.825246 0.703305 0.121941 80.747500 83.724228 77.770772 0.073729 1.331390 16.242402 33.526469 20.153330 True True False False False False 0.176523 0.544928 5.863395e+06 0.553425 -0.181432 86.750000 51.244999 0.907337 -3.725924 77.779999 False False False False False 1
2025-11-26 82.010002 82.580002 81.889999 82.430000 5789400 0.007825 80.556000 79.362600 68.274900 80.834075 78.670229 69.598691 59.942948 0.696352 0.672820 0.023532 80.556000 83.293235 77.818766 0.067959 1.353035 15.575449 30.411123 21.356384 True True False False False False 0.183360 0.565217 5.979330e+06 0.701370 0.027638 86.750000 51.244999 0.878327 -4.914064 77.779999 False False False False False 1
2025-11-25 81.839996 82.320000 81.370003 81.790001 7462400 -0.000244 80.339000 79.163800 68.149800 80.666083 78.516769 69.469733 57.416023 0.626580 0.666937 -0.040356 80.339000 83.135061 77.542939 0.069607 1.396346 15.428086 30.302301 22.285819 True True False False False False 0.183747 0.571014 6.144250e+06 0.830137 0.296159 86.750000 51.244999 0.860301 -5.652326 77.760002 False False False False False 0
2025-11-24 80.669998 81.834999 80.540001 81.809998 5976200 0.015895 80.169000 78.989400 68.028900 80.547776 78.383167 69.345911 57.521301 0.593576 0.677026 -0.083450 80.169000 83.004665 77.333335 0.070742 1.430680 15.442254 29.242398 23.424140 True True False False False False 0.186554 0.582609 6.370355e+06 0.732877 0.057620 86.750000 51.244999 0.860865 -5.629259 77.500000 False False False False False 0
2025-11-21 80.510002 81.180000 80.269997 80.529999 5993500 -0.001983 80.027000 78.811000 67.903300 80.414911 78.243297 69.220644 52.325457 0.540781 0.697888 -0.157107 80.027000 82.803560 77.250440 0.069391 1.440348 15.780323 27.782359 25.056679 True True False False False False 0.205408 0.637681 6.629625e+06 0.736986 0.060397 86.750000 51.244999 0.824813 -7.105783 77.500000 False False False False False 0
2025-11-20 80.769997 81.269997 80.029999 80.690002 5843000 -0.000124 80.062000 78.643600 67.783500 80.402796 78.149962 69.106982 53.079062 0.595856 0.737165 -0.141309 80.062000 82.880373 77.243627 0.070405 1.481144 16.597390 29.095380 26.240882 True True False False False False 0.205571 0.640580 6.655415e+06 0.715068 0.036241 86.750000 51.244999 0.829320 -6.921213 77.500000 False False False False False 0
2025-11-19 81.300003 81.806999 80.290001 80.699997 6520000 0.001613 80.102000 78.469800 67.663700 80.372564 78.046287 68.990570 53.123440 0.641194 0.772492 -0.131298 80.102000 82.977028 77.226972 0.071784 1.499693 17.477307 30.945923 26.576254 True True False False False False 0.206033 0.646377 6.759870e+06 0.778082 0.144901 86.750000 51.244999 0.829601 -6.909684 77.500000 False False False False False 0
2025-11-18 80.650002 80.809998 79.980003 80.570000 5298400 0.007251 80.127000 78.298200 67.542000 80.338097 77.937972 68.872887 52.645259 0.688717 0.805317 -0.116599 80.127000 83.030943 77.223057 0.072484 1.498362 18.237370 28.237568 28.646008 True True False False False False 0.205963 0.643478 7.170835e+06 0.641096 -0.051168 86.750000 50.705002 0.828548 -7.059641 77.500000 False False False False False 0
2025-11-17 80.480003 80.795998 79.315002 79.989998 9003200 -0.011248 80.164500 78.124200 67.418200 80.313686 77.830542 68.755328 50.555658 0.752593 0.834466 -0.081874 80.164500 83.109438 77.219562 0.073472 1.549775 19.585012 29.331375 29.826130 True True False False False False 0.293988 0.828986 7.947200e+06 0.887671 0.543461 86.750000 50.669998 0.812639 -7.728693 77.500000 False False False False False 0
2025-11-14 80.220001 81.375000 79.820000 80.900002 6695500 -0.018442 80.499500 77.964600 67.295650 80.347759 77.742401 68.642417 54.029072 0.882229 0.854935 0.027294 80.499500 84.590234 76.408766 0.101634 1.547066 21.027217 31.642958 29.665760 True True False False False False 0.322596 0.886957 8.010885e+06 0.791781 0.173069 86.750000 50.669998 0.837860 -6.678972 77.500000 False False False False True 0
2025-11-13 83.360001 83.525002 82.040001 82.419998 8579700 -0.007586 80.639500 77.770200 67.168100 80.289628 77.613520 68.519225 60.473206 0.942205 0.848111 0.094094 80.639500 84.960641 76.318359 0.107172 1.466071 22.396620 35.959658 22.064637 True True False False False False 0.322652 0.889855 9.095380e+06 0.873973 0.475488 86.750000 50.669998 0.879989 -4.925602 77.500000 False False False False False 1
2025-11-12 81.779999 83.375000 81.660004 83.050003 8232200 0.015902 80.782500 77.527200 67.028900 80.065379 77.417337 68.379519 63.382749 0.850288 0.824588 0.025700 80.782500 85.500898 76.064103 0.116817 1.464615 22.277367 37.976464 23.785542 True True False False False False 0.332498 0.898551 9.239990e+06 0.860274 0.419713 86.750000 50.669998 0.897450 -4.198869 77.500000 False False False False False 1
2025-11-11 81.779999 81.849998 81.110001 81.750000 3679700 0.004053 80.798500 77.277800 66.887500 79.751208 77.187432 68.232077 59.664250 0.656455 0.818163 -0.161708 80.798500 85.549602 76.047398 0.117604 1.445354 22.223566 33.326518 25.956535 True True False False False False 0.333151 0.901449 9.210820e+06 0.416438 -0.310973 86.750000 50.669998 0.861419 -5.698468 77.500000 False False False False False 0
2025-11-10 80.900002 81.480003 80.660004 81.419998 3739500 0.027252 80.810000 77.043800 66.750350 79.540809 77.001205 68.096218 58.675056 0.531868 0.858590 -0.326722 80.810000 85.571362 76.048639 0.117841 1.499613 22.976775 32.693639 26.941804 True True False False False False 0.333915 0.907246 9.358505e+06 0.430137 -0.301375 86.750000 50.669998 0.852273 -6.079137 77.500000 False False False True False 0
2025-11-07 79.169998 79.709999 78.849998 79.260002 5037500 0.005965 80.807000 76.783400 66.617800 79.342999 76.820846 67.962311 51.436475 0.398714 0.940270 -0.541556 80.807000 85.566896 76.047105 0.117809 1.444198 24.002296 27.131835 30.127540 True True False False False False 0.330932 0.892754 9.419190e+06 0.624658 -0.093043 86.750000 50.669998 0.792406 -8.570770 77.500000 False False False False False 0
2025-11-06 79.010002 79.230003 78.489998 78.790001 3551900 -0.001014 80.816000 76.553000 66.494250 79.351736 76.721289 67.848766 49.654663 0.442889 1.075659 -0.632770 80.816000 85.564830 76.067171 0.117522 1.484521 25.446180 25.938063 31.563760 True True False False False False 0.332285 0.895652 9.580230e+06 0.410959 -0.331486 86.750000 50.669998 0.779379 -9.112933 77.500000 False False False False False 0
2025-11-05 78.839996 78.985001 78.470001 78.870003 3792100 0.011673 80.807500 76.322200 66.373400 79.410866 76.636851 67.738804 49.944300 0.540685 1.233852 -0.693167 80.807500 85.571389 76.043612 0.117907 1.541792 26.651000 25.673337 32.729105 True True False False False False 0.338527 0.921739 1.022667e+07 0.446575 -0.292933 86.750000 50.669998 0.781597 -9.020648 77.500000 False False False True False 0
2025-11-04 78.220001 78.699997 77.779999 77.959999 6119400 -0.017765 80.868500 76.087200 66.250750 79.467798 76.545702 67.626933 46.657884 0.649498 1.407143 -0.757645 80.868500 85.562319 76.174681 0.116085 1.581545 27.771747 25.567056 34.360781 True True False False False False 0.340885 0.927536 1.045112e+07 0.750685 0.080604 86.750000 50.669998 0.756375 -10.070369 77.500000 False False False False True 0
2025-11-03 79.400002 79.779999 79.089996 79.370003 4393200 0.002273 80.911500 75.860800 66.128600 79.626514 76.487976 67.523083 51.525095 0.871591 1.596555 -0.724964 80.911500 85.512797 76.310203 0.113737 1.580894 28.779277 27.545086 30.644968 True True False False False False 0.335334 0.918841 1.047480e+07 0.539726 -0.196455 86.750000 50.669998 0.795455 -8.443880 77.500000 False False False False False 0
2025-10-31 79.705002 79.739998 78.635002 79.190002 7074300 -0.005525 80.862500 75.609200 66.000700 79.653515 76.370342 67.404018 50.918157 0.998820 1.777796 -0.778976 80.862500 85.548509 76.176491 0.115901 1.649424 30.583286 28.244914 31.631098 True True False False False False 0.341243 0.930435 1.053164e+07 0.816438 0.233868 86.750000 50.669998 0.790466 -8.651517 77.500000 False False False False False 0
2025-10-30 78.570000 79.684998 78.440002 79.629997 6805500 0.019721 80.749000 75.347400 65.871900 79.702306 76.255254 67.285566 52.407556 1.165009 1.972540 -0.807531 80.749000 85.694338 75.803662 0.122487 1.691303 32.500821 29.414267 33.220779 True True False False False False 0.340820 0.924638 1.051016e+07 0.794521 0.190725 86.750000 50.669998 0.802661 -8.143967 76.550003 False False False False False 0
2025-10-29 79.550003 79.620003 77.760002 78.089996 9087800 -0.003827 80.583500 75.081200 65.738900 79.709918 76.117509 67.161501 47.407806 1.315383 2.174423 -0.859040 80.583500 85.876852 75.290147 0.131376 1.698711 34.533401 31.244447 35.620208 True True False False False False 0.335278 0.915942 1.067270e+07 0.893151 0.557039 86.750000 50.669998 0.759978 -9.920413 75.599998 False False False True False 0
2025-10-28 77.860001 78.589996 77.500000 78.389999 11984500 -0.007345 80.507000 74.832400 65.612100 79.880436 76.037000 67.051667 48.326165 1.644981 2.389183 -0.744202 80.507000 85.983347 75.030653 0.136046 1.686304 36.686415 29.196912 38.642458 True True False False False False 0.334774 0.913043 1.049486e+07 0.939726 1.021966 86.750000 50.669998 0.768293 -9.574349 75.599998 False False False False True 0
2025-10-27 79.830002 79.949997 78.610001 78.970001 11161600 -0.027822 80.410000 74.584800 65.488650 80.037324 75.940959 66.937714 50.067315 2.011195 2.575233 -0.564038 80.410000 86.097552 74.722447 0.141464 1.702943 38.437417 31.135615 36.194406 True True False False False False 0.333955 0.910145 1.014014e+07 0.926027 0.889889 86.750000 50.669998 0.784368 -8.905296 75.489998 False False False False True 0
2025-10-24 81.449997 81.925003 81.110001 81.230003 6509300 -0.003191 80.252500 74.328000 65.357700 80.149674 75.817325 66.816787 57.572543 2.390310 2.716243 -0.325933 80.252500 86.256493 74.248507 0.149628 1.632400 40.816185 34.979668 28.882351 True True False False False False 0.318489 0.878261 9.804190e+06 0.775342 0.143184 86.750000 50.669998 0.847007 -6.298303 75.489998 False False False False False 0
2025-10-23 82.080002 82.230003 81.470001 81.489998 7932100 0.003571 79.920499 74.025000 65.214050 80.035955 75.596399 66.671930 58.509471 2.609320 2.797726 -0.188405 79.920499 86.388012 73.452987 0.161849 1.695276 43.221458 36.273240 28.316939 True True False False False False 0.317274 0.875362 9.675660e+06 0.846575 0.371547 86.750000 50.669998 0.854213 -5.998390 74.290001 False False False True False 0
2025-10-22 80.209999 81.419998 79.389999 81.199997 14739300 -0.001476 79.554499 73.725000 65.067550 79.882897 75.355844 66.523005 57.798138 2.824431 2.844827 -0.020396 79.554499 86.440273 72.668725 0.173108 1.746451 45.598637 34.351151 29.601594 True True False False False False 0.317244 0.872464 9.493455e+06 0.956164 1.464118 86.750000 50.669998 0.846175 -6.332917 73.675003 False False False False True 0
2025-10-21 83.180000 83.654999 80.809998 81.320000 20825700 -0.061945 79.187000 73.426400 64.922950 79.744255 75.117307 66.375497 58.181417 3.087436 2.849926 0.237510 79.187000 86.456139 71.917860 0.183594 1.724640 48.534943 37.461401 25.948273 True True False False False False 0.320360 0.884058 8.972980e+06 0.978082 2.440999 86.750000 50.669998 0.849501 -6.194489 73.599998 False False False False True 1
2025-10-20 85.510002 86.750000 84.980003 86.690002 10276900 0.035723 78.848000 73.127400 64.779800 79.578388 74.864136 66.225301 80.311152 3.365999 2.790548 0.575451 78.848000 86.317249 71.378750 0.189459 1.404996 50.871728 49.521287 11.471114 True True False False False False 0.210021 0.652174 8.222270e+06 0.915068 0.747892 86.750000 50.669998 0.998337 0.000000 73.599998 False False False True False 1
2025-10-17 85.440002 85.470001 82.879997 83.699997 28385400 -0.018527 78.223999 72.739600 64.606300 78.829797 74.381447 66.019626 75.491421 3.125823 2.646686 0.479137 78.223999 85.023631 71.424368 0.173850 1.278457 49.986083 50.907585 13.576231 True True False False False False 0.187729 0.585507 7.917615e+06 0.989041 3.654348 85.470001 50.669998 0.949138 -1.852723 73.540001 False False False False False 1
2025-10-16 84.160004 85.370003 83.320000 85.279999 11471900 0.022910 77.686499 72.411600 64.446050 78.317144 74.001098 65.841934 85.797085 3.078241 2.526902 0.551339 77.686499 84.368197 71.004802 0.172017 1.177569 49.377890 59.520560 12.998917 True True False False False False 0.163321 0.486957 6.671080e+06 0.928767 0.939693 85.370003 50.669998 0.997406 0.000000 72.349998 False False False False False 1
2025-10-15 83.040001 83.415001 82.739998 83.370003 7648800 0.016955 77.032499 72.041400 64.278700 77.584212 73.540735 65.646576 83.226778 2.811862 2.389067 0.422795 77.032499 83.149877 70.915122 0.158826 1.110459 48.241532 54.430297 14.844850 True True False False False False 0.159721 0.475362 6.567030e+06 0.832877 0.326076 83.415001 50.669998 0.998626 0.000000 71.809998 False False False True False 1
2025-10-14 81.360001 82.260002 81.300003 81.980003 6633400 0.007620 76.488499 71.712200 64.122800 76.975181 73.139541 65.468452 80.889703 2.625438 2.283368 0.342070 76.488499 82.174679 70.802320 0.148681 1.085494 47.556853 51.780491 16.354430 True True False False False False 0.163478 0.489855 6.765450e+06 0.786301 0.163102 82.260002 50.669998 0.991136 0.000000 71.809998 False False False False False 1
2025-10-13 81.010002 81.504997 80.809998 81.360001 4953200 0.024169 76.042999 71.409600 63.972100 76.448358 72.778705 65.302506 79.719306 2.490832 2.197850 0.292981 76.042999 81.319803 70.766195 0.138785 1.095148 47.215535 49.968915 17.457213 True True False False False False 0.163735 0.495652 6.754165e+06 0.602740 -0.106574 81.504997 50.669998 0.995298 0.000000 71.809998 False False False True False 1
2025-10-10 79.070000 79.650002 78.620003 79.440002 8258300 0.010430 75.619499 71.111600 63.823950 75.931343 72.428448 65.141124 75.384171 2.345923 2.124605 0.221318 75.619499 80.463199 70.775799 0.128107 1.020544 47.138403 43.764531 20.174395 True True False False False False 0.150282 0.449275 6.647575e+06 0.863014 0.423902 80.361000 50.669998 0.968981 -0.811579 71.809998 False False False False False 1
2025-10-09 80.269997 80.290001 78.065002 78.620003 16480700 -0.018354 75.255499 70.825800 63.686650 75.562010 72.142263 64.997417 73.104181 2.322335 2.069276 0.253059 75.255499 79.988977 70.522020 0.125798 1.019817 47.926373 47.164645 21.741766 True True False False False False 0.149129 0.443478 6.442300e+06 0.961644 1.743616 80.361000 50.669998 0.941363 -1.835427 71.809998 False False False False False 1
2025-10-08 79.930000 80.361000 79.720001 80.089996 8281000 0.016113 74.924499 70.548000 63.550750 75.240116 71.877865 64.860507 86.430220 2.341939 2.006011 0.335929 74.924499 79.596035 70.252962 0.124700 0.927110 48.774956 55.871703 12.023857 True True False False False False 0.126419 0.144928 5.777160e+06 0.865753 0.427546 80.361000 50.669998 0.990873 0.000000 71.629997 False False False True False 1
2025-10-07 78.849998 79.014999 78.430000 78.820000 6593200 0.005485 74.525999 70.263200 63.407150 74.729603 71.542676 64.707447 84.105892 2.183225 1.922029 0.261197 74.525999 78.700279 70.351720 0.112022 0.879888 47.559082 51.631500 13.643710 True True False False False False 0.120190 0.107246 5.536195e+06 0.783562 0.156650 79.014999 50.669998 0.993120 0.000000 71.629997 False False False False False 1
2025-10-06 77.870003 78.596001 77.750000 78.389999 5529800 0.019111 74.178499 70.000600 63.274900 74.299034 71.245642 64.565612 83.201236 2.078201 1.856730 0.221471 74.178499 78.007959 70.349040 0.103250 0.899495 46.740830 50.807946 14.372950 True True False False False False 0.122273 0.127536 5.531555e+06 0.679452 -0.014028 78.596001 50.669998 0.992623 0.000000 71.629997 False False False True False 1
2025-10-03 76.849998 77.040001 76.550003 76.919998 6644800 0.007862 73.859499 69.754600 63.145750 73.868407 70.954036 64.426673 79.496684 1.957705 1.801362 0.156344 73.859499 77.272833 70.446166 0.092428 0.839764 46.036411 44.355055 16.579532 True True False False False False 0.113275 0.043478 5.472470e+06 0.789041 0.164932 77.129997 50.669998 0.992064 0.000000 71.629997 False False False False False 1
2025-10-02 77.070000 77.129997 75.599998 76.320000 10056300 -0.003135 73.572499 69.550600 63.023450 73.547186 70.710527 64.301112 77.626708 1.925106 1.762276 0.162830 73.572499 76.871588 70.273411 0.089683 0.848976 46.071326 47.248649 17.661132 True True False False False False 0.116824 0.078261 5.305810e+06 0.909589 0.712485 77.129997 50.669998 0.969388 -0.313477 70.750000 False False False False False 1
2025-10-01 76.629997 76.790001 76.324997 76.559998 5531000 0.001439 73.269999 69.366800 62.907350 73.255311 70.481569 64.180319 80.348547 1.916587 1.721568 0.195019 73.269999 76.615072 69.924927 0.091308 0.796590 46.108926 54.229404 13.269495 True True False False False False 0.117890 0.086957 5.039105e+06 0.682192 -0.013836 76.790001 50.669998 0.991194 0.000000 69.980003 False False False False False 1
2025-09-30 75.559998 76.470001 75.489998 76.449997 4890200 0.008309 72.971000 69.194800 62.793800 72.907450 70.233470 64.055900 80.050847 1.853399 1.672814 0.180586 72.971000 76.151299 69.790700 0.087166 0.822096 44.987894 53.594715 13.846852 True True False False False False 0.118052 0.095652 4.905295e+06 0.594521 -0.116685 76.470001 50.669998 0.999225 0.000000 69.980003 False False False False False 1
2025-09-29 75.669998 75.900002 75.570999 75.820000 4442500 0.016490 72.651000 69.012000 62.678250 72.534550 69.979734 63.931337 78.302828 1.756991 1.627667 0.129324 72.651000 75.649411 69.652589 0.082543 0.809950 43.914906 53.169526 15.135628 True True False False False False 0.135956 0.281159 4.911305e+06 0.545205 -0.188542 75.900002 50.669998 0.996829 0.000000 68.879997 False False False True False 1
2025-09-26 74.400002 74.910004 74.290001 74.589996 3938700 0.005663 72.280000 68.821800 62.562450 72.188713 69.741356 63.811853 74.205152 1.672527 1.595336 0.077191 72.280000 75.449478 69.110522 0.087700 0.771484 43.009720 50.243353 17.112612 True True False False False False 0.130802 0.191304 4.811405e+06 0.473973 -0.269403 75.040001 50.669998 0.981534 0.000000 67.654999 False False False False False 1
2025-09-25 74.070000 74.389000 73.675003 74.169998 4288000 0.004333 71.937500 68.652200 62.450250 71.935946 69.543452 63.703530 72.562138 1.665630 1.576038 0.089592 71.937500 75.491578 68.383422 0.098810 0.773905 42.534503 48.760364 18.371306 True True False False False False 0.131048 0.194203 4.691100e+06 0.515068 -0.213340 75.040001 50.669998 0.964300 -0.496381 67.334999 False False False False False 1
2025-09-24 74.589996 74.608002 73.599998 73.849998 4329800 -0.009257 71.591500 68.494400 62.340050 71.700783 69.354614 63.598339 71.267342 1.675363 1.553640 0.121723 71.591500 75.534891 67.648110 0.110164 0.778514 42.324247 52.200326 19.667371 True True False False False False 0.131450 0.200000 4.560745e+06 0.517808 -0.206631 75.040001 50.669998 0.951169 -0.925681 66.839996 False False False False False 1
2025-09-23 74.910004 75.040001 74.290001 74.540001 5811500 0.004447 71.255000 68.336400 62.233300 71.474550 69.171129 63.495307 78.703746 1.695999 1.523210 0.172789 71.255000 75.506599 67.003401 0.119335 0.760861 42.097816 57.520021 14.695726 True True False False False False 0.121169 0.115942 4.451195e+06 0.706849 0.031185 75.040001 50.669998 0.979483 0.000000 66.730003 False False False False False 1
2025-09-22 73.720001 74.220001 73.540001 74.209999 4183800 0.017272 70.860000 68.170200 62.122300 71.151871 68.951991 63.384305 77.668931 1.627413 1.480013 0.147401 70.860000 75.281922 66.438078 0.124807 0.755542 40.774533 54.032128 15.937574 True True False False False False 0.124179 0.136232 4.228165e+06 0.504110 -0.230064 74.220001 50.669998 0.999575 0.000000 66.599998 False False False True False 1
2025-09-19 72.379997 72.970001 72.349998 72.949997 3454700 0.010388 70.489000 68.015600 62.012500 70.829962 68.737379 63.275504 73.021048 1.549802 1.443162 0.106640 70.489000 74.969102 66.008899 0.127115 0.715968 39.723009 47.974813 18.112229 True True False False False False 0.117982 0.089855 4.162590e+06 0.397260 -0.347086 73.400002 50.669998 0.980202 -0.164230 65.904999 False False False False False 1
2025-09-18 72.339996 72.339996 71.809998 72.199997 9390900 -0.004001 70.146500 67.873200 61.911250 70.606801 68.565435 63.178273 69.513913 1.556491 1.416502 0.139989 70.146500 74.862797 65.430204 0.134470 0.711811 39.302721 45.158630 19.619380 True True False False False False 0.119569 0.104348 4.090785e+06 0.898630 0.605687 73.400002 50.669998 0.947206 -1.190643 65.904999 False False True False False 1
2025-09-17 72.820000 73.400002 72.180000 72.489998 11617200 -0.007938 69.852501 67.742200 61.811450 70.439096 68.417085 63.087603 72.917301 1.618752 1.381505 0.237247 69.852501 74.749720 64.955281 0.140216 0.714258 39.293253 48.465760 17.071380 True True False False False False 0.117245 0.084058 3.714245e+06 0.934247 0.963014 73.400002 50.669998 0.959965 -0.793762 65.904999 False False False False False 1
2025-09-16 73.150002 73.315002 72.839996 73.070000 6407700 0.002469 69.510501 67.600400 61.709700 70.223212 68.250844 62.993106 80.210468 1.645146 1.322193 0.322953 69.510501 74.575659 64.445342 0.145738 0.675355 38.630951 55.200484 11.926223 True True False False False False 0.114065 0.046377 3.251000e+06 0.767123 0.126877 73.315002 50.669998 0.989181 0.000000 65.635002 False False False False False 1
2025-09-15 72.349998 72.974998 72.320000 72.889999 2821400 0.010116 69.157501 67.460800 61.604550 69.923550 68.054144 62.891831 79.623138 1.595851 1.241455 0.354396 69.157501 74.164904 64.150098 0.144812 0.690766 36.643598 54.334130 12.557075 True True False False False False 0.116261 0.072464 3.218050e+06 0.293151 -0.448733 72.974998 50.669998 0.996189 0.000000 65.635002 False False False False False 1
2025-09-12 72.250000 72.355003 72.110001 72.160004 4152800 0.002222 68.819501 67.323800 61.508200 69.611292 67.856762 62.791347 77.059134 1.528048 1.152856 0.375192 68.819501 73.684062 63.954940 0.141372 0.681210 34.658088 52.333451 13.712705 True True False False False False 0.115482 0.066667 3.162120e+06 0.501370 -0.235040 72.760002 50.669998 0.972838 0.000000 65.635002 False False False False False 1
2025-09-11 71.699997 72.095001 71.629997 72.000000 3177900 -0.001664 68.515501 67.210000 61.412050 69.343007 67.681120 62.697189 76.456181 1.493607 1.059058 0.434548 68.515501 73.265603 63.765399 0.138658 0.706303 32.825988 51.525162 14.242882 True True False False False False 0.121023 0.113043 3.051595e+06 0.347945 -0.391513 72.760002 50.669998 0.965595 -0.166393 65.635002 False False False False False 1
2025-09-10 72.220001 72.375999 71.974998 72.120003 3461700 0.003479 68.240001 67.091800 61.314500 69.063323 67.504839 62.603694 77.881742 1.444213 0.950421 0.493792 68.240001 72.784453 63.695548 0.133190 0.722942 30.990485 54.211582 11.314565 True True False False False False 0.119291 0.101449 2.984855e+06 0.400000 -0.345963 72.760002 50.669998 0.971028 0.000000 65.635002 False False False False False 1
2025-09-09 72.480003 72.760002 71.809998 71.870003 6500400 -0.001944 67.947500 66.959800 61.214800 68.741567 67.316465 62.508053 77.054100 1.347944 0.826973 0.520971 67.947500 72.198985 63.696015 0.125140 0.739630 28.338561 57.064452 11.909991 True True False False False False 0.120941 0.110145 3.000350e+06 0.772603 0.141755 72.760002 50.669998 0.959710 -0.194417 65.635002 False False False False False 1
2025-09-08 71.760002 72.195000 71.677002 72.010002 4348100 0.011661 67.672500 66.817800 61.114050 68.412258 67.130606 62.413963 78.583152 1.230918 0.696730 0.534188 67.672500 71.570336 63.774665 0.115197 0.723447 25.482643 56.821092 13.113050 True True False False False False 0.134531 0.269565 2.927430e+06 0.523288 -0.203694 72.195000 50.669998 0.991405 0.000000 65.635002 False False False False False 1
2025-09-05 70.879997 71.279999 70.750000 71.180000 3311600 0.012950 67.437000 66.696800 61.007800 68.033548 66.931447 62.317520 75.956569 1.049391 0.563183 0.486208 67.437000 70.789051 64.084949 0.099413 0.701020 22.635242 53.109279 14.573531 True True False False False False 0.131551 0.205797 3.018980e+06 0.372603 -0.370054 71.279999 50.669998 0.995148 0.000000 65.635002 False False False False False 1
2025-09-04 70.339996 70.449997 69.980003 70.269997 4722200 -0.004392 67.243000 66.593800 60.906150 67.702343 66.758037 62.228450 72.526263 0.886942 0.441631 0.445311 67.243000 70.121793 64.364208 0.085624 0.677252 19.996737 49.774570 16.245366 True True False False False False 0.127787 0.156522 3.025650e+06 0.575342 -0.143650 70.860001 50.669998 0.970777 -0.439225 65.635002 False False False False False 1
2025-09-03 70.500000 70.860001 70.279999 70.580002 2854800 0.007566 67.068000 66.504800 60.809800 67.432064 66.614691 62.147630 75.954171 0.759352 0.330304 0.429049 67.068000 69.593303 64.542698 0.075306 0.683195 17.628295 53.137129 13.965089 True True False False False False 0.126444 0.147826 2.936735e+06 0.301370 -0.443372 70.860001 50.669998 0.986132 0.000000 65.635002 False False False False False 1
2025-09-02 69.004997 70.095001 68.879997 70.050003 5010400 0.024123 66.884501 66.430400 60.714500 67.100702 66.452842 62.062883 74.003568 0.553892 0.223041 0.330851 66.884501 68.828883 64.940118 0.058142 0.673440 14.493805 49.315308 15.257156 True True False False False False 0.125314 0.139130 2.931650e+06 0.616438 -0.097393 70.095001 50.669998 0.997683 0.000000 65.635002 False False False False False 1
2025-08-29 67.654999 68.400002 67.654999 68.400002 2444500 0.009743 66.724500 66.362600 60.624050 66.790249 66.306019 61.982610 66.039670 0.337557 0.140329 0.197228 66.724500 68.018479 65.430522 0.038786 0.594859 11.551476 38.205948 18.601306 True True False False False False 0.098420 0.014493 2.804845e+06 0.216438 -0.509226 68.400002 50.669998 1.000000 0.000000 65.635002 False False False False False 1
2025-08-28 67.379997 67.754997 67.334999 67.739998 1532600 0.007286 66.627500 66.328400 60.548100 66.620801 66.220550 61.918114 61.679308 0.224525 0.091022 0.133503 66.627500 67.671184 65.583816 0.031329 0.583310 9.785374 33.453636 20.428812 True True False False False False 0.114612 0.055072 2.901515e+06 0.035616 -0.655588 68.260002 50.669998 0.970438 -0.338390 65.635002 False False False False False 1
2025-08-27 66.970001 67.285004 66.839996 67.250000 1680900 0.001937 66.498000 66.314600 60.477250 66.502991 66.158532 61.859602 57.957984 0.144189 0.057646 0.086543 66.498000 67.598575 65.397425 0.033101 0.589334 8.678659 29.524117 21.775378 True True False False False False 0.114179 0.049275 2.957090e+06 0.052055 -0.631785 68.260002 50.669998 0.942581 -1.059293 65.125000 False False False False False 1
2025-08-26 66.809998 67.139999 66.730003 67.120003 2138800 0.007203 66.372001 66.310000 60.404550 66.424359 66.113982 61.805428 56.927553 0.089445 0.036010 0.053435 66.372001 67.660342 65.083659 0.038822 0.600436 8.184333 29.349631 23.016811 True True False False False False 0.131656 0.217391 3.169565e+06 0.147945 -0.558291 68.260002 50.669998 0.935190 -1.250549 64.709999 False False False False False 1
2025-08-25 66.620003 66.845001 66.599998 66.639999 1350900 -0.002246 66.308500 66.327000 60.340750 66.351133 66.072920 61.752015 52.975876 0.031507 0.022651 0.008856 66.308500 67.567980 65.049020 0.037988 0.608161 7.883645 27.474496 24.472448 True True False False False False 0.129842 0.182609 3.190330e+06 0.024658 -0.684751 68.260002 50.669998 0.907902 -1.956748 64.709999 False False False False False 0
2025-08-22 65.919998 66.888000 65.904999 66.790001 2872300 0.010439 66.261000 66.336200 60.278750 66.320726 66.049774 61.702889 54.424799 0.005972 0.020437 -0.014466 66.261000 67.538418 64.983583 0.038557 0.636097 8.045535 28.288515 25.197521 True True True False False False 0.131605 0.208696 3.254815e+06 0.306849 -0.440563 68.260002 50.669998 0.916430 -1.736060 64.709999 False True False False False 1
2025-08-21 66.199997 66.264999 66.035004 66.099998 2018600 -0.003317 66.226000 66.325800 60.215650 66.271328 66.019561 61.651763 48.396154 -0.041981 0.024054 -0.066034 66.226000 67.481697 64.970303 0.037922 0.609412 8.219879 23.934699 28.324018 False True False False False False 0.130776 0.188406 3.220605e+06 0.120548 -0.577584 68.260002 50.669998 0.877203 -2.751218 64.709999 False False False False False 0
2025-08-20 66.150002 66.330002 66.110001 66.320000 1860100 0.010206 66.257000 66.322400 60.157100 66.289363 66.016278 61.607057 50.368769 -0.032320 0.040562 -0.072882 66.257000 67.529228 64.984773 0.038403 0.634367 8.206084 24.761847 28.393444 False True False False False False 0.131903 0.220290 3.216590e+06 0.087671 -0.603023 68.260002 50.669998 0.889710 -2.427544 64.709999 False False False False False 0
2025-08-19 65.970001 66.120003 65.635002 65.650002 2352300 -0.005454 66.297500 66.314000 60.101650 66.286138 66.003881 61.559690 43.902753 -0.041919 0.058783 -0.100702 66.297500 67.625519 64.969482 0.040062 0.630856 8.311779 24.254375 30.747698 False True False False False False 0.131626 0.211594 3.340780e+06 0.205479 -0.524024 68.260002 50.669998 0.851620 -3.413270 64.709999 False False False False False 0
2025-08-18 66.199997 66.214996 65.940002 66.010002 5748700 -0.001815 66.413000 66.312800 60.048100 66.353100 66.018325 61.518582 46.954916 0.014657 0.083958 -0.069301 66.413000 67.889212 64.936788 0.044456 0.642076 8.043024 25.663672 28.880272 False True False False False False 0.136480 0.289855 3.416910e+06 0.695890 0.021106 68.260002 50.669998 0.872086 -2.883624 64.709999 False False False False False 0
2025-08-15 66.110001 66.228996 65.996002 66.129997 1702800 0.000757 66.478000 66.322200 59.989800 66.389216 66.018665 61.473442 47.987486 0.050000 0.101283 -0.051283 66.478000 67.991519 64.964480 0.045534 0.670313 8.208083 26.473553 29.149024 False True False False False False 0.147208 0.428986 3.248510e+06 0.057534 -0.628270 68.260002 50.669998 0.878908 -2.707082 64.709999 False False False False False 0
2025-08-14 66.220001 66.305000 65.915001 66.080002 1942300 -0.006166 66.487000 66.336000 59.930900 66.416502 66.014120 61.426642 47.541174 0.082166 0.114104 -0.031938 66.487000 67.994263 64.979737 0.045340 0.703953 8.469470 27.147568 29.891157 False True False False True False 0.147582 0.437681 3.263440e+06 0.104110 -0.589830 68.260002 50.669998 0.876066 -2.780638 64.709999 False False False False False -1
2025-08-13 66.489998 66.739998 66.324997 66.489998 1843100 0.003320 66.488500 66.342400 59.871550 66.451923 66.011431 61.379875 50.864810 0.127117 0.122089 0.005028 66.488500 67.994198 64.982801 0.045292 0.713873 8.750964 28.829593 27.325275 True True True False False False 0.146199 0.408696 3.306015e+06 0.084932 -0.605752 68.260002 50.669998 0.899374 -2.177436 64.709999 False False False False False 1
2025-08-12 66.290001 66.500000 65.959999 66.269997 3771600 -0.001507 66.478000 66.352200 59.808200 66.447915 65.991898 61.328517 49.091458 0.140897 0.120832 0.020065 66.478000 67.986437 64.969563 0.045382 0.732632 9.218048 27.732406 28.673723 False True False False True False 0.146767 0.420290 3.629695e+06 0.441096 -0.296223 68.260002 50.669998 0.886867 -2.501110 64.709999 False False False False False -1
2025-08-11 66.330002 66.580002 66.150002 66.370003 5042000 -0.013819 66.462000 66.331600 59.749200 66.466643 65.980547 61.278854 49.850895 0.178835 0.115815 0.063020 66.462000 67.985634 64.938365 0.045850 0.747450 9.798758 29.273598 28.311835 True True False False False False 0.147485 0.431884 3.568710e+06 0.627397 -0.092321 68.260002 50.669998 0.892553 -2.353977 64.709999 False False False False True 0
2025-08-08 67.169998 67.410004 66.860001 67.300003 6179100 0.000000 66.455000 66.317600 59.686850 66.476816 65.964651 61.227686 57.536977 0.214475 0.100060 0.114415 66.455000 67.981544 64.928456 0.045942 0.716484 10.424036 32.887900 24.184712 True True False False False False 0.139365 0.318841 3.421360e+06 0.761644 0.090186 68.260002 50.669998 0.945424 -0.985726 64.709999 False False True False False 1
2025-08-07 67.050003 67.320000 66.809998 67.300003 3445000 0.007938 66.414000 66.277800 59.619850 66.390165 65.910147 61.166658 57.536977 0.162154 0.071457 0.090697 66.414000 67.890798 64.937202 0.044472 0.729291 10.052860 33.846476 25.587726 True True False False False False 0.142925 0.373913 3.250235e+06 0.391781 -0.348643 68.260002 50.669998 0.945424 -0.985726 64.709999 False False False False False 1
2025-08-06 66.720001 66.919998 66.629997 66.769997 2943900 -0.002092 66.340500 66.240800 59.550050 66.294392 65.853418 61.105016 54.056101 0.093014 0.048783 0.044231 66.340500 67.779435 64.901565 0.043380 0.743082 9.757263 31.632776 27.044582 True True False False False False 0.140930 0.339130 3.222845e+06 0.315068 -0.429071 68.260002 50.669998 0.915292 -1.765491 64.709999 False False False False False 0
2025-08-05 66.730003 67.129997 66.720001 66.910004 2753100 0.000898 66.284500 66.236800 59.481250 66.244329 65.816007 61.048082 55.165347 0.057378 0.037725 0.019653 66.284500 67.739304 64.829696 0.043896 0.777934 9.906332 32.539866 26.930133 True True False False False False 0.140841 0.336232 3.224265e+06 0.276712 -0.459695 68.260002 50.669998 0.923252 -1.559508 64.709999 False False False False False 1
2025-08-04 66.830002 67.025002 66.735001 66.849998 2474300 0.005868 66.209000 66.201600 59.410500 66.174258 65.771354 60.989168 54.796189 -0.003197 0.032812 -0.036008 66.209000 67.682726 64.735274 0.044517 0.806237 9.942752 32.810987 27.983578 True True False False False False 0.146478 0.411594 3.361560e+06 0.224658 -0.504443 68.260002 50.669998 0.919841 -1.647790 64.709999 False False False False False 0
2025-08-01 66.349998 66.550003 66.110001 66.459999 4377900 0.020107 66.171000 66.179000 59.339100 66.103127 65.727327 60.930265 52.432447 -0.074355 0.041814 -0.116169 66.171000 67.615559 64.726441 0.043661 0.824794 10.096769 30.109934 29.458146 True True True False False False 0.145231 0.394203 3.392020e+06 0.531507 -0.198911 68.260002 50.669998 0.897669 -2.221571 64.709999 False False True True False 1
2025-07-31 65.500000 65.500000 65.125000 65.150002 2644100 0.006488 66.150000 66.154600 59.269950 66.065561 65.697422 60.874690 43.162381 -0.124389 0.070856 -0.195245 66.150000 67.589345 64.710655 0.043518 0.780547 10.789275 23.916413 33.522499 False True False False False False 0.127751 0.153623 3.271715e+06 0.260274 -0.477190 68.260002 50.669998 0.823195 -4.148889 64.709999 False False False True False 0
2025-07-30 65.459999 65.510002 64.709999 64.730003 5930400 -0.017008 66.216000 66.132000 59.204650 66.161936 65.719766 60.831722 39.661659 -0.053060 0.119667 -0.172727 66.216000 67.585223 64.846777 0.041356 0.781359 10.332757 25.729385 36.063655 False True False False False False 0.127232 0.150725 3.290215e+06 0.720548 0.050269 68.260002 50.669998 0.799318 -4.766806 64.709999 False False False False False 0
2025-07-29 65.769997 66.011002 65.584999 65.849998 2554100 0.002436 66.284000 66.102200 59.139500 66.312666 65.760165 60.792543 46.799115 0.081517 0.162849 -0.081332 66.284000 67.474719 65.093280 0.035928 0.753771 9.841123 28.722692 31.329769 False True False False False False 0.117186 0.081159 3.132035e+06 0.241096 -0.491635 68.260002 50.669998 0.862990 -3.119027 65.089996 False False False False False 0
2025-07-28 65.910004 65.919998 65.375000 65.690002 2640600 -0.006052 66.267500 66.065200 59.070150 66.361368 65.756498 60.741715 45.498068 0.138065 0.183182 -0.045116 66.267500 67.490526 65.044473 0.036912 0.778984 10.264184 29.032326 32.647715 False True False False True False 0.123412 0.133333 3.275025e+06 0.257534 -0.477751 68.260002 50.669998 0.853894 -3.354419 64.910004 False False False False False -1
2025-07-25 66.180000 66.290001 65.839996 66.089996 2188100 -0.009443 66.221499 66.011400 59.003600 66.432038 65.759212 60.691983 48.236549 0.224524 0.194461 0.030063 66.221499 67.588661 64.854337 0.041291 0.783906 10.602850 31.069266 30.375402 True True False False False False 0.137847 0.310145 3.408105e+06 0.164384 -0.550379 68.260002 50.669998 0.876634 -2.765933 64.459999 False False False False False 0
2025-07-24 66.489998 66.860001 66.449997 66.720001 1938300 -0.006107 66.214999 65.976400 58.935850 66.468042 65.745711 60.637732 52.892597 0.290883 0.186945 0.103938 66.214999 67.585831 64.844167 0.041405 0.776514 11.331589 33.777733 26.980588 True True False False False False 0.133490 0.249275 3.597510e+06 0.101370 -0.590472 68.260002 50.669998 0.912450 -1.839047 64.459999 False False False False False 0
2025-07-23 67.519997 67.714996 66.955002 67.129997 4343900 -0.012213 66.180499 65.923400 58.896734 66.441520 65.705944 NaN 56.168933 0.307205 0.160961 0.146245 66.180499 67.533370 64.827629 0.040884 0.783938 11.342697 36.031528 23.825542 True True False False False False 0.131503 0.202899 3.750090e+06 0.520548 -0.204368 68.260002 50.669998 0.935759 -1.235845 64.459999 False False False False False 1
2025-07-22 67.639999 67.985001 67.430000 67.959999 3874900 0.009657 66.114999 65.899400 58.855151 66.369049 65.647819 NaN 63.571276 0.281825 0.124399 0.157425 66.114999 67.402936 64.827063 0.038960 0.766933 10.646605 39.663534 21.462962 True True False False False False 0.136166 0.284058 3.723550e+06 0.463014 -0.279643 68.260002 50.669998 0.982945 -0.014716 64.459999 False False False False False 1
2025-07-21 67.080002 67.349998 67.004997 67.309998 2380700 0.015081 66.059999 65.849800 58.808934 66.201580 65.553444 NaN 59.710097 0.160821 0.085043 0.075778 66.059999 67.097728 65.022271 0.031418 0.774005 9.175170 36.013468 22.902782 True True False False False False 0.132646 0.237681 3.833225e+06 0.210959 -0.519466 68.260002 50.669998 0.945992 -0.971022 64.459999 False False False True False 1
2025-07-18 66.510002 66.510002 66.290001 66.309998 2001400 0.003025 66.027500 65.839600 58.765561 66.084905 65.481748 NaN 52.520920 0.070219 0.066099 0.004121 66.027500 66.939727 65.115273 0.027632 0.753544 8.169177 31.262011 25.334259 True True False False False False 0.121587 0.118841 3.881560e+06 0.117808 -0.580344 68.260002 50.669998 0.889141 -2.442259 64.459999 False False False False False 0
2025-07-17 65.680000 66.139999 65.599998 66.110001 2793800 -0.002565 66.046500 65.869600 58.726872 66.061211 65.447942 NaN 50.893652 0.055376 0.065069 -0.009693 66.046500 66.996519 65.096481 0.028768 0.780739 7.991902 28.848577 26.332696 True True False False False False 0.122200 0.124638 4.072875e+06 0.287671 -0.453162 68.260002 50.669998 0.877771 -2.736502 64.459999 False False False False False 0
2025-07-16 66.010002 66.849998 65.724998 66.279999 8316700 0.005004 66.093500 65.865800 58.688814 66.056075 65.420919 NaN 52.308686 0.055987 0.067492 -0.011504 66.093500 67.139586 65.047414 0.031655 0.788488 8.255948 30.762369 26.860116 True True False False False False 0.122058 0.121739 4.153580e+06 0.868493 0.433276 68.260002 50.669998 0.887436 -2.486395 64.459999 False False False False False 0
2025-07-15 66.169998 66.375000 65.750000 65.949997 2551900 -0.004228 66.130500 65.821200 58.649482 66.032504 65.385855 NaN 49.792398 0.038645 0.070368 -0.031723 66.130500 67.250118 65.010883 0.033861 0.762603 8.370090 29.461946 29.908141 True True False False False False 0.128708 0.176812 3.980375e+06 0.238356 -0.491988 68.260002 50.669998 0.868675 -2.971906 64.459999 False False False False False 0
2025-07-14 66.459999 66.514999 66.160004 66.230003 2095000 -0.003761 66.231500 65.780600 58.611458 66.041189 65.362829 NaN 51.952086 0.049548 0.078299 -0.028751 66.231500 67.603716 64.859285 0.041437 0.773188 8.956132 31.293894 27.688780 True True False False False False 0.137518 0.301449 4.105565e+06 0.139726 -0.565321 68.260002 50.669998 0.884594 -2.559950 64.459999 False False False False False 0
2025-07-11 66.389999 66.699997 66.320000 66.480003 2756600 0.009874 66.275000 65.761200 58.571571 66.021314 65.327434 NaN 53.889949 0.034233 0.085487 -0.051253 66.275000 67.698469 64.851531 0.042956 0.805356 9.174899 32.354982 27.099437 True True False False False False 0.144204 0.385507 4.150940e+06 0.279452 -0.459133 68.260002 50.669998 0.898806 -2.192140 64.459999 False False False False False 0
2025-07-10 65.820000 65.889999 65.535004 65.830002 2897200 0.002742 66.264500 65.747000 58.529947 65.973031 65.280390 NaN 49.326530 -0.011266 0.098300 -0.109566 66.264500 67.684860 64.844140 0.042869 0.800384 9.200690 27.275586 29.365309 True True True False False False 0.141107 0.344928 4.214270e+06 0.309589 -0.436566 68.260002 50.669998 0.861853 -3.148447 64.459999 False False False False False 1
2025-07-09 65.260002 65.680000 65.184998 65.650002 2972300 0.003823 66.269500 65.758000 58.491323 65.988087 65.257957 NaN 48.003270 -0.002994 0.125691 -0.128686 66.269500 67.684400 64.854599 0.042701 0.834645 9.624633 26.232564 30.326064 False True False False False False 0.140761 0.333333 4.294805e+06 0.317808 -0.424513 68.260002 50.669998 0.851620 -3.413270 64.459999 False False False False False 0
2025-07-08 65.849998 65.870003 65.089996 65.400002 5499000 -0.010440 66.282000 65.753800 58.453245 66.023675 65.241955 NaN 46.191094 0.025935 0.157863 -0.131928 66.282000 67.679092 64.884907 0.042156 0.860771 9.808249 27.392990 31.667569 False True False False True False 0.141117 0.347826 4.253090e+06 0.673973 -0.018972 68.260002 50.669998 0.837408 -3.781079 64.459999 False False False False False -1
2025-07-07 65.589996 66.150002 65.470001 66.089996 3083500 0.000757 66.291499 65.769600 58.416096 66.089324 65.235504 NaN 50.721507 0.087936 0.190845 -0.102909 66.291499 67.666889 64.916110 0.041495 0.850061 10.005990 29.871814 31.094496 True True False False False False 0.144172 0.382609 4.187875e+06 0.339726 -0.406665 68.260002 50.669998 0.876634 -2.765933 64.459999 False False False False False 0
2025-07-03 66.000000 66.114998 65.815002 66.040001 1971800 -0.006469 66.311000 65.753000 58.374839 66.089254 65.200627 NaN 50.394157 0.095539 0.216572 -0.121033 66.311000 67.685468 64.936532 0.041455 0.863143 10.621412 31.682090 29.904225 True True False False False False 0.145072 0.391304 4.400055e+06 0.109589 -0.585095 68.260002 50.669998 0.873792 -2.839488 64.459999 False False False False False 0
2025-07-02 66.220001 66.500000 65.989998 66.470001 3014100 0.005750 66.350000 65.769200 58.333405 66.094438 65.166367 NaN 53.217495 0.108944 0.246831 -0.137887 66.350000 67.735715 64.964285 0.041770 0.879154 11.216383 33.497798 30.086891 True True False False False False 0.145242 0.397101 4.450220e+06 0.328767 -0.417804 68.260002 50.669998 0.898238 -2.206856 64.459999 False False False False False 0
2025-07-01 66.320000 66.418999 66.070000 66.089996 2766800 0.008700 66.346500 65.796200 58.289185 66.054905 65.113157 NaN 50.963038 0.080687 0.281302 -0.200615 66.346500 67.731338 64.961661 0.041746 0.907550 11.666540 34.259258 31.387466 True True True False False False 0.146721 0.417391 4.453455e+06 0.282192 -0.457496 68.260002 50.669998 0.876634 -2.765933 64.459999 False False False True False 1
2025-06-30 65.010002 65.525002 64.910004 65.519997 5413900 0.011579 66.391000 65.790000 58.246557 66.051211 65.073286 NaN 47.434802 0.082139 0.331456 -0.249318 66.391000 67.797045 64.984955 0.042356 0.908208 12.227457 29.295926 33.777414 False True False False False False 0.172093 0.521739 4.485415e+06 0.663014 -0.032630 68.260002 50.669998 0.844229 -3.604538 64.459999 False False False False False 0
2025-06-27 64.489998 65.000000 64.459999 64.769997 5302200 -0.018041 66.377000 65.801200 58.206593 66.107129 65.055053 NaN 42.368437 0.140833 0.393786 -0.252952 66.377000 67.822479 64.931521 0.043554 0.919993 12.621476 26.755640 35.909714 False True False False True False 0.168477 0.515942 4.398840e+06 0.643836 -0.050558 68.260002 50.669998 0.801592 -4.707966 64.459999 False False False False True -1
2025-06-26 65.720001 66.059998 65.535004 65.959999 5976200 -0.001060 66.422000 65.785800 58.170331 66.247880 65.066688 NaN 49.380683 0.290064 0.457024 -0.166960 66.422000 67.712267 65.131733 0.038851 0.875377 12.468677 30.282338 31.196500 True True False False False False 0.157139 0.457971 4.257620e+06 0.732877 0.057620 68.260002 50.669998 0.869244 -2.957190 64.790001 False False False False False 0
2025-06-25 65.620003 66.070000 65.589996 66.029999 4989900 0.003191 66.389500 65.739200 58.127055 66.278183 65.030227 NaN 49.831167 0.355154 0.498764 -0.143610 66.389500 67.755218 65.023782 0.041143 0.902329 13.313425 31.637637 32.123904 True True False False False False 0.157322 0.463768 4.389330e+06 0.610959 -0.100683 68.260002 50.669998 0.873223 -2.854204 64.790001 False False False False False 0
2025-06-24 65.580002 65.849998 65.250000 65.820000 3813100 -0.015555 66.360500 65.698800 58.082905 66.304307 64.989420 NaN 48.522972 0.425939 0.534666 -0.108727 66.360500 67.779128 64.941872 0.042755 0.934816 14.278870 31.076938 33.392733 True True False False False False 0.167879 0.510145 4.264040e+06 0.454795 -0.289562 68.260002 50.669998 0.861285 -3.163162 64.790001 False False False False True 0
2025-06-23 66.720001 67.209999 66.709000 66.860001 6068400 0.003000 66.398000 65.638400 58.039438 66.355287 64.955518 NaN 55.134354 0.531473 0.561848 -0.030375 66.398000 67.797011 64.998989 0.042140 0.882879 15.100932 35.436271 25.365003 True True False False False False 0.175278 0.539130 4.297525e+06 0.747945 0.072418 68.260002 50.669998 0.920409 -1.633074 64.790001 False False False False False 0
2025-06-20 66.485001 66.830002 66.471001 66.660004 3347400 -0.000450 66.312500 65.526400 57.989604 66.302159 64.877784 NaN 54.015532 0.552550 0.569442 -0.016891 66.312500 67.794661 64.830339 0.044702 0.908485 14.988370 33.869000 26.546229 True True False False False False 0.178522 0.553623 4.198200e+06 0.378082 -0.364308 68.260002 50.669998 0.909039 -1.927317 64.790001 False False False False False 0
2025-06-18 67.239998 67.279999 66.605003 66.690002 5827700 -0.005369 66.265500 65.375400 57.940341 66.264492 64.805041 NaN 54.203799 0.591780 0.573664 0.018115 66.265500 67.760165 64.770835 0.045111 0.950753 15.208957 34.852756 26.233105 True True False False False False 0.179886 0.559420 4.248795e+06 0.712329 0.033785 68.260002 50.669998 0.910745 -1.883182 64.790001 False False False False False 0
2025-06-17 67.209999 67.275002 66.650002 67.050003 4407900 0.000448 66.193000 65.220800 57.890343 66.219701 64.728104 NaN 56.394092 0.630188 0.569136 0.061053 66.193000 67.738085 64.647914 0.046684 0.971965 15.293437 36.714603 27.278363 True True False False False False 0.188360 0.588406 4.187875e+06 0.542466 -0.194096 68.260002 50.669998 0.931211 -1.353536 64.105003 False False True False False 1
2025-06-16 67.669998 67.669998 66.980003 67.019997 4852600 -0.013977 66.041499 65.082800 57.837701 66.132301 64.633332 NaN 56.257286 0.633391 0.553872 0.079518 66.041499 67.800186 64.282813 0.053260 0.998655 15.335567 38.482106 26.049694 True True False False False False 0.191286 0.605797 4.103385e+06 0.586301 -0.122720 68.260002 50.669998 0.929505 -1.397682 63.709999 False False False False False 1
2025-06-13 68.195000 68.260002 67.709999 67.970001 5055700 0.012966 65.852500 64.973200 57.784624 66.038859 64.535917 NaN 61.973261 0.631321 0.533993 0.097328 65.852500 67.932951 63.772048 0.063185 0.999321 15.033260 41.414653 22.415654 True True False False False False 0.189063 0.591304 4.143930e+06 0.630137 -0.090122 68.260002 50.669998 0.983513 0.000000 62.700001 False False False True False 1
2025-06-12 66.980003 67.290001 66.879997 67.099998 3002500 0.012525 65.654000 64.851200 57.725407 65.835581 64.395751 NaN 58.376964 0.522768 0.509661 0.013107 65.654000 67.644040 63.663960 0.060622 0.986960 13.900060 37.598820 24.442252 True True False False False False 0.191233 0.602899 4.034425e+06 0.326027 -0.419666 68.230003 50.669998 0.935649 -1.061636 62.700001 False False False True False 1
2025-06-11 66.110001 66.330002 65.739998 66.269997 4023200 0.005157 65.449000 64.745000 57.670585 65.702484 64.285373 NaN 54.570917 0.465193 0.506384 -0.041192 65.449000 67.635943 63.262057 0.066829 0.984418 13.338048 33.094095 26.390392 True True False False False False 0.205116 0.634783 4.111950e+06 0.482192 -0.255841 68.230003 50.669998 0.888382 -2.285466 62.700001 False False True False False 0
2025-06-10 66.260002 66.320000 65.739998 65.930000 4507900 0.000455 65.352500 64.657400 57.620000 65.642746 64.204368 NaN 52.933876 0.469449 0.516682 -0.047233 65.352500 67.556278 63.148721 0.067443 1.014758 13.497154 34.498403 27.570699 True True False False False False 0.204934 0.631884 4.022220e+06 0.556164 -0.178045 68.230003 50.669998 0.869020 -2.786788 62.700001 False False False False False 0
2025-06-09 65.639999 66.105003 65.579002 65.900002 2138000 0.004726 65.259500 64.559400 57.570828 65.612509 64.133934 NaN 52.794509 0.502671 0.528491 -0.025820 65.259500 67.514340 63.004659 0.069104 1.048201 13.676837 34.389022 28.744216 True True False False False False 0.229347 0.718841 4.030375e+06 0.145205 -0.558420 68.230003 50.669998 0.867312 -2.831021 62.700001 False False False False False 0
2025-06-06 66.430000 66.440002 65.570000 65.589996 4194700 -0.013388 65.260999 64.452600 57.521250 65.582247 64.061850 NaN 51.413977 0.540817 0.534946 0.005872 65.260999 67.517581 63.004418 0.069156 1.088370 14.041124 35.667480 29.812820 True True False False False False 0.230014 0.721739 3.989240e+06 0.509589 -0.228315 68.230003 50.669998 0.849658 -3.288121 62.700001 False False False False False 0
2025-06-05 66.900002 67.084999 66.127998 66.480003 7327100 -0.005088 65.255500 64.336400 57.472934 65.581431 63.999476 NaN 55.761349 0.613204 0.533478 0.079726 65.255500 67.509382 63.001618 0.069079 1.102091 14.433434 37.932933 27.811722 True True False False False False 0.235739 0.724638 3.982050e+06 0.824658 0.274443 68.230003 50.669998 0.900342 -1.975813 62.700001 False False False False False 1
2025-06-04 66.510002 67.025002 66.370003 66.820000 2975100 0.006325 65.271500 64.203400 57.418675 65.486844 63.898230 NaN 57.485601 0.606057 0.513546 0.092511 65.271500 67.564135 62.978864 0.070249 1.113251 14.359488 40.441306 27.978620 True True False False False False 0.240727 0.733333 3.761185e+06 0.320548 -0.424063 68.230003 50.669998 0.919704 -1.474491 62.700001 False False False False False 1
2025-06-03 66.529999 66.529999 66.010002 66.400002 3078800 -0.008659 65.321000 64.058000 57.361697 65.346512 63.778974 NaN 55.922179 0.553502 0.490418 0.063083 65.321000 67.781813 62.860187 0.075345 1.148501 14.062911 38.900082 29.206037 True True False False False False 0.260456 0.759420 3.852025e+06 0.336986 -0.407419 68.230003 50.669998 0.895786 -2.093775 62.700001 False False True False False 1
2025-06-02 66.470001 66.987000 66.349998 66.980003 3406000 0.026671 65.297000 63.926600 57.306585 65.235619 63.671994 NaN 58.689756 0.521134 0.474647 0.046487 65.297000 67.724386 62.869613 0.074349 1.162232 14.049770 41.397473 28.830781 True True False False False False 0.276144 0.791304 3.793030e+06 0.386301 -0.354903 68.230003 50.669998 0.928816 -1.238567 62.700001 False False False True False 1
2025-05-30 65.260002 65.324997 64.790001 65.239998 3682400 -0.006548 65.150500 63.793200 57.247239 65.051999 63.536973 NaN 52.083821 0.413187 0.463026 -0.049838 65.150500 67.506525 62.794474 0.072326 1.117250 13.754055 34.933882 32.298597 True True False False False False 0.261623 0.762319 3.752120e+06 0.419178 -0.310540 68.230003 50.669998 0.829726 -3.804190 62.700001 False False False False False 0
2025-05-29 65.699997 65.940002 65.440002 65.669998 2477800 0.005512 65.084500 63.696400 57.197901 65.032210 63.467462 NaN 54.067855 0.446562 0.475485 -0.028924 65.084500 67.500003 62.668996 0.074227 1.135500 14.510547 37.016443 29.820701 True True False False False False 0.271116 0.776812 3.779355e+06 0.227397 -0.503881 68.230003 50.669998 0.854214 -3.170159 62.700001 False False False False False 0
2025-05-28 65.459999 65.540001 65.129997 65.309998 8610400 -0.002139 65.064000 63.586400 57.145279 64.965074 63.377562 NaN 52.666113 0.438882 0.482716 -0.043834 65.064000 67.466202 62.661797 0.073841 1.174385 14.798583 35.923916 31.051276 True True False False False False 0.271884 0.785507 3.790660e+06 0.876712 0.480415 68.230003 50.669998 0.833713 -3.700976 62.700001 False False False False False 0
2025-05-27 65.279999 65.510002 65.065002 65.449997 2484100 -0.016824 65.087000 63.469000 57.094250 64.928766 63.298687 NaN 53.252971 0.459352 0.493675 -0.034323 65.087000 67.506926 62.667073 0.074360 1.233183 15.377297 36.655547 31.845414 True True False False False False 0.273605 0.788406 3.526925e+06 0.230137 -0.502870 68.230003 50.669998 0.841685 -3.494548 62.700001 False False False False True 0
2025-05-23 66.379997 66.660004 66.089996 66.570000 4482800 0.021796 65.133500 63.342400 57.041698 64.873900 63.210879 NaN 58.058925 0.464542 0.502256 -0.037714 65.133500 67.614509 62.652490 0.076182 1.212274 16.020013 40.156056 28.382620 True True False False False False 0.271510 0.779710 3.553775e+06 0.550685 -0.182074 68.230003 50.669998 0.905467 -1.843114 62.700001 False False False True False 0
2025-05-22 65.559998 65.589996 64.919998 65.150002 4081900 -0.008673 65.077000 63.192600 56.981392 64.695363 63.073772 NaN 53.073041 0.350373 0.511684 -0.161311 65.077000 67.474649 62.679350 0.073687 1.189372 15.930953 37.157382 31.154465 True True False False False False 0.263620 0.765217 3.519565e+06 0.490411 -0.246419 68.230003 50.669998 0.824601 -3.936889 62.700001 False False False False False 0
2025-05-21 65.440002 65.849998 65.260002 65.720001 4359300 0.007358 65.129000 63.051000 56.929363 64.647506 62.989028 NaN 55.533759 0.344137 0.552012 -0.207875 65.129000 67.575343 62.682657 0.075123 1.219324 16.480448 39.032698 30.581844 True True False False False False 0.266745 0.771014 3.488800e+06 0.528767 -0.201896 68.230003 50.669998 0.857061 -3.096429 62.700001 False False False False False 0
2025-05-20 64.110001 65.260002 64.105003 65.239998 4609300 0.019057 65.106000 62.893000 56.873013 64.534612 62.877560 NaN 53.860970 0.273135 0.603981 -0.330845 65.106000 67.538294 62.673706 0.074718 1.266195 16.814367 36.894877 31.715158 True True False False False False 0.278162 0.794203 3.890980e+06 0.564384 -0.161770 68.230003 50.669998 0.829726 -3.804190 62.700001 False False False False False 0
2025-05-19 64.000000 64.160004 63.709999 64.019997 2718100 0.012334 65.186500 62.731600 56.819032 64.460361 62.781133 NaN 49.365346 0.227412 0.686692 -0.459280 65.186500 67.734999 62.638000 0.078191 1.268209 17.527049 32.997801 34.100531 True True False False False False 0.271624 0.782609 4.052440e+06 0.268493 -0.465312 68.230003 50.669998 0.760250 -5.603071 62.700001 False False False True False 0
2025-05-16 62.880001 63.286999 62.700001 63.240002 5663500 -0.011875 65.376500 62.604200 56.772273 64.506715 62.730568 NaN 46.256537 0.289963 0.801512 -0.511549 65.376500 68.108783 62.644218 0.083586 1.294994 18.748863 29.615400 35.964071 True True False False False False 0.291630 0.823188 4.223835e+06 0.690411 0.007431 68.230003 50.669998 0.715831 -6.753167 62.700001 False False False False True 0
2025-05-15 63.189999 64.000000 63.119999 64.000000 2865600 0.015873 65.503500 62.491800 56.730000 64.640054 62.709774 NaN 48.977210 0.445001 0.929399 -0.484398 65.503500 68.057025 62.949975 0.077966 1.294609 19.446401 31.902993 36.246512 True True False False False False 0.289533 0.817391 4.256830e+06 0.304110 -0.441638 68.230003 50.669998 0.759111 -5.632556 62.735001 False False False False False 0
2025-05-14 63.119999 63.334999 62.735001 63.000000 4553000 -0.020827 65.607500 62.369800 56.682171 64.707428 62.657112 NaN 45.026655 0.559031 1.050499 -0.491468 65.607500 68.075615 63.139385 0.075239 1.317272 20.452007 29.882669 38.363155 True True False False False False 0.307229 0.860870 4.610650e+06 0.561644 -0.170807 68.230003 50.669998 0.702164 -7.107048 62.735001 False False False False True 0
2025-05-13 64.239998 64.525002 63.880001 64.339996 2228600 0.004214 65.657500 62.265600 56.640331 64.887157 62.643117 NaN 49.827063 0.798262 1.173366 -0.375104 65.657500 67.946297 63.368703 0.069719 1.295139 21.069363 32.731283 35.219604 True True False False False False 0.298841 0.837681 4.551355e+06 0.178082 -0.543878 68.230003 50.669998 0.778473 -5.131235 63.455002 False False False False False 0
2025-05-12 64.099998 64.349998 63.785000 64.070000 4671000 -0.028212 65.622000 62.124200 56.589000 64.944753 62.573856 NaN 48.805892 0.955560 1.267142 -0.311582 65.622000 68.011255 63.232745 0.072819 1.345150 22.408396 32.937802 36.518668 True True False False False False 0.299414 0.843478 4.627185e+06 0.572603 -0.151868 68.230003 50.669998 0.763098 -5.529342 63.279999 False False False False True 0
2025-05-09 66.160004 66.294998 65.760002 65.930000 1315300 0.006872 65.619000 61.973600 56.538792 65.036832 62.512789 NaN 56.111393 1.169922 1.345037 -0.175115 65.619000 68.016180 63.221821 0.073064 1.283623 23.735537 37.171710 29.377359 True True False False False False 0.287419 0.811594 4.845075e+06 0.013699 -0.690465 68.230003 50.669998 0.869020 -2.786788 63.279999 False False False True False 0
2025-05-08 66.529999 66.709999 65.129997 65.480003 4050900 -0.019760 65.462500 61.793200 56.475338 64.942814 62.373311 NaN 54.584190 1.237126 1.388816 -0.151690 65.462500 68.149229 62.775772 0.082085 1.319671 24.660410 38.937579 30.772952 True True False False False False 0.297610 0.834783 5.175835e+06 0.484932 -0.251395 68.230003 50.669998 0.843394 -3.450304 61.712002 False False False False False 0
2025-05-07 67.089996 67.305000 66.620003 66.800003 2909800 -0.014894 65.251500 61.639200 56.414082 64.886268 62.246508 NaN 60.299476 1.350726 1.426738 -0.076012 65.251500 68.503049 61.999951 0.099662 1.292722 25.656428 42.806933 24.964722 True True False False False False 0.305564 0.857971 5.445170e+06 0.312329 -0.434544 68.230003 50.669998 0.918565 -1.503976 60.380001 False False False False True 0
2025-05-06 67.239998 67.820000 66.910004 67.809998 4791900 0.028671 64.867000 61.457000 56.342945 64.684822 62.060651 NaN 65.145867 1.341675 1.445741 -0.104066 64.867000 68.995588 60.738412 0.127294 1.300624 25.604849 45.819690 25.006583 True True False False False False 0.296121 0.831884 5.599540e+06 0.583562 -0.132463 68.230003 50.669998 0.976082 -0.014748 58.919998 False False False True False 0
2025-05-05 65.739998 66.099998 65.470001 65.919998 1898900 0.029196 64.424500 61.270000 56.263862 64.355856 61.825983 NaN 59.488093 1.207771 1.471758 -0.263987 64.424500 69.062204 59.786796 0.143973 1.254518 25.313980 40.611275 27.919902 True True False False False False 0.299268 0.840580 5.801555e+06 0.098630 -0.596796 68.230003 50.669998 0.868451 -2.801536 58.555000 False False False True False 0
2025-05-02 64.519997 64.639999 63.816002 64.050003 2587800 0.002034 64.136000 61.114400 56.196805 64.191210 61.658881 NaN 52.387275 1.211730 1.537755 -0.326025 64.136000 69.073847 59.198153 0.153981 1.193328 25.836662 36.566542 31.609371 True True False False False False 0.299634 0.846377 6.212990e+06 0.249315 -0.486226 68.230003 50.669998 0.761959 -5.558827 58.555000 False False False False False 0
2025-05-01 63.910000 64.019997 63.455002 63.919998 4227100 -0.020533 64.010500 60.997200 56.141888 64.206074 61.561284 NaN 51.842364 1.389556 1.619261 -0.229705 64.010500 69.076633 58.944368 0.158291 1.221738 27.264778 34.559971 33.249283 True True False False False False 0.300761 0.849275 6.434465e+06 0.512329 -0.223114 68.230003 50.669998 0.754556 -5.750518 58.555000 False False False False True 0
2025-04-30 65.440002 65.750000 65.199997 65.260002 2703900 -0.007754 63.908000 60.882000 56.087113 64.236187 61.465010 NaN 58.219614 1.609553 1.676687 -0.067134 63.908000 69.059542 58.756458 0.161217 1.176871 29.213384 38.637325 25.766302 True True False False False False 0.289604 0.820290 6.409125e+06 0.265753 -0.467592 68.230003 50.669998 0.830866 -3.774694 58.555000 False False False False False 0
2025-04-29 65.709999 65.940002 65.349998 65.769997 3335700 -0.009190 63.734500 60.739200 56.022057 64.128417 61.310112 NaN 60.865649 1.730501 1.693471 0.037030 63.734500 68.925798 58.543202 0.162904 1.223554 29.923265 40.021897 25.746601 True True False False False False 0.287530 0.814493 6.707650e+06 0.375342 -0.366186 68.230003 50.669998 0.859909 -3.022712 58.555000 False False False False True 1
2025-04-28 65.389999 66.410004 65.099998 66.379997 3021100 0.014364 63.540500 60.567200 55.952428 63.955619 61.128076 NaN 64.101390 1.807776 1.684213 0.123563 63.540500 68.702944 58.378057 0.162493 1.238442 30.555410 42.582341 27.393767 True True False False False False 0.286161 0.808696 6.796330e+06 0.331507 -0.416680 68.230003 50.669998 0.894647 -2.123271 58.555000 False False False False False 1
2025-04-25 64.820000 65.599998 64.669998 65.440002 3798600 -0.011331 63.273000 60.400200 55.877410 63.700422 60.913712 NaN 61.145757 1.818004 1.653323 0.164681 63.273000 68.373252 58.172748 0.161214 1.232938 31.236182 41.009023 29.632697 True True False False False False 0.284160 0.805797 6.761880e+06 0.449315 -0.291890 68.230003 50.669998 0.841116 -3.509285 58.555000 False False False False True 1
2025-04-24 65.959999 66.269997 65.474998 66.190002 3466600 0.014251 63.029000 60.241000 55.808116 63.517308 60.728965 NaN 65.117896 1.900323 1.612152 0.288171 63.029000 68.158066 57.899934 0.162753 1.210856 32.400176 44.968964 27.380112 True True False False False False 0.280030 0.800000 6.687925e+06 0.402740 -0.345176 68.230003 50.669998 0.883827 -2.403417 58.555000 False False True True False 1
2025-04-23 65.349998 65.459999 64.580002 65.260002 12402900 -0.023785 62.708500 60.065400 55.732336 63.235971 60.506066 NaN 62.297814 1.901387 1.540110 0.361277 62.708500 67.808427 57.608573 0.162655 1.226306 33.022413 42.737036 29.114762 True True False False False False 0.278789 0.797101 6.605480e+06 0.942466 1.089120 68.230003 50.669998 0.830866 -3.774694 58.555000 False False False False True 1
2025-04-22 68.230003 68.230003 66.680000 66.849998 7838500 -0.014303 62.437000 59.912400 55.662279 63.022916 60.312028 NaN 71.470929 1.969780 1.449790 0.519989 62.437000 67.542832 57.331168 0.163551 1.146023 34.104226 49.248719 19.455301 True True False False False False 0.259091 0.753623 6.108160e+06 0.838356 0.356524 68.230003 50.669998 0.921412 -1.430258 58.555000 False False False False False 1
2025-04-21 67.690002 67.949997 67.457001 67.820000 6146000 0.031012 62.072000 59.709200 55.579407 62.620065 60.045172 NaN 77.975091 1.866532 1.319793 0.546739 62.072000 66.899905 57.244095 0.155558 1.114947 33.391868 54.515316 16.175098 True True False False False False 0.251655 0.736232 5.803165e+06 0.753425 0.084873 67.949997 50.669998 0.992477 0.000000 58.555000 False False False True False 1
2025-04-17 65.754997 65.980003 65.044998 65.779999 6323400 -0.004540 61.672500 59.484200 55.488060 62.072703 59.727832 NaN 73.214844 1.608837 1.183108 0.425728 61.672500 65.803805 57.541196 0.133976 1.033789 31.788412 48.659245 18.786845 True True False False False False 0.239478 0.730435 5.713790e+06 0.764384 0.113346 66.209999 50.669998 0.972329 -0.454000 58.555000 False False False False False 1
2025-04-16 65.440002 66.209999 65.275002 66.080002 9942000 0.032500 61.399000 59.303200 55.410677 61.682462 59.480805 NaN 75.441411 1.464232 1.076676 0.387555 61.399000 65.109181 57.688820 0.120855 1.033696 30.826691 52.407001 18.522232 True True False False False False 0.238263 0.727536 5.595970e+06 0.906849 0.694140 66.209999 50.669998 0.991635 0.000000 58.555000 False False False True False 1
2025-04-15 63.810001 64.019997 63.615002 64.000000 3367100 0.005815 61.115000 59.108800 55.329848 61.219563 59.211450 NaN 69.462475 1.227819 0.979787 0.248032 61.115000 64.158035 58.071966 0.099584 0.943211 29.523156 43.992139 21.860594 True True False False False False 0.215551 0.684058 5.304785e+06 0.383562 -0.361146 64.279999 50.669998 0.979427 -0.015626 58.555000 False False False False False 1
2025-04-14 63.500000 63.709999 63.279999 63.630001 3745200 -0.005937 60.923500 58.945000 55.263664 60.926885 59.015999 NaN 68.183000 1.119994 0.917779 0.202215 60.923500 63.685263 58.161738 0.090663 0.984612 29.208965 42.962201 22.552271 True True False False False False 0.217696 0.689855 5.327290e+06 0.432877 -0.300461 64.279999 50.669998 0.952241 -0.593659 58.555000 False False False False False 1
2025-04-11 64.000000 64.279999 63.759998 64.010002 9028800 0.019268 60.714000 58.782000 55.199308 60.642346 58.827672 NaN 71.020809 1.003752 0.867226 0.136527 60.714000 63.249133 58.178867 0.083511 1.004198 29.059400 45.364622 20.136508 True True False False False False 0.215019 0.681159 5.242850e+06 0.890411 0.547569 64.279999 50.669998 0.980162 0.000000 58.555000 False False False True False 1
2025-04-10 62.049999 62.910000 61.712002 62.799999 7930500 0.025139 60.469500 58.609600 55.131008 60.287856 58.616148 NaN 66.954116 0.802094 0.833094 -0.031000 60.469500 62.596286 58.342714 0.070342 0.967598 28.332004 39.810793 22.505742 True True False False False False 0.207970 0.649275 5.039120e+06 0.843836 0.371290 62.910000 50.669998 0.991013 0.000000 58.555000 False False False True False 0
2025-04-09 60.630001 61.389999 60.380001 61.259998 9437600 0.036373 60.283500 58.445200 55.071094 60.023420 58.445379 NaN 60.383951 0.656238 0.840844 -0.184606 60.283500 62.203065 58.363935 0.063685 0.915105 28.375266 32.555445 25.627245 True True False False False False 0.199189 0.628986 4.847885e+06 0.901370 0.613183 62.110001 50.669998 0.925699 -1.017937 58.330002 False False False True False 0
2025-04-08 59.599998 59.785000 58.919998 59.110001 5997200 0.002544 60.124000 58.315400 55.022362 59.893254 58.330496 NaN 46.627401 0.617328 0.886996 -0.269668 60.124000 62.214975 58.033025 0.069555 0.810113 29.642005 24.363457 31.175394 True True False False False False 0.157546 0.466667 4.543575e+06 0.739726 0.060991 62.110001 50.669998 0.737762 -4.491838 57.645000 False False False True False 0
2025-04-07 59.889999 60.169998 58.555000 58.959999 8832200 -0.019784 60.059500 58.219600 54.989921 59.975702 58.298680 NaN 45.399082 0.777594 0.954413 -0.176819 60.059500 62.342389 57.776612 0.076021 0.805891 30.978684 26.375034 33.749401 True True False False False False 0.161439 0.481159 4.474770e+06 0.882192 0.516015 62.110001 50.669998 0.724650 -4.734206 57.645000 False False False False False 0
2025-04-04 60.930000 61.020000 59.730000 60.150002 10127600 -0.022587 59.970000 58.138600 54.958160 60.082618 58.271687 NaN 54.667090 0.986114 0.998617 -0.012504 59.970000 62.540526 57.399474 0.085727 0.743652 32.418185 30.781117 27.233242 True True False False False False 0.146496 0.414493 4.224670e+06 0.912329 0.723929 62.110001 50.669998 0.828671 -2.811436 57.049999 False False False False False 0
2025-04-03 60.700001 62.084999 60.669998 61.540001 7017300 -0.005334 59.845000 58.026600 54.916290 60.075525 58.195021 NaN 70.214049 1.116754 1.001743 0.115010 59.845000 62.604547 57.085453 0.092223 0.661625 34.441468 37.258637 22.035348 True True False False False False 0.115922 0.069565 3.846175e+06 0.810959 0.224719 62.110001 50.669998 0.950175 -0.565517 57.049999 False False False False True 1
2025-04-02 61.919998 62.084999 61.740002 61.869999 3720300 0.001295 59.649000 57.888200 54.862439 59.921370 58.058492 NaN 74.910551 1.125727 0.972991 0.152736 59.649000 62.455592 56.842408 0.094104 0.603673 35.115869 43.976628 12.373919 True True False False False False 0.115465 0.063768 3.585740e+06 0.424658 -0.304457 62.110001 50.669998 0.979021 -0.032316 57.049999 False False False False False 1
2025-04-01 62.070000 62.110001 61.419998 61.790001 8674400 -0.001616 59.450500 57.737600 54.805000 59.716251 57.902920 NaN 74.527009 1.087206 0.934807 0.152399 59.450500 62.160589 56.740411 0.091171 0.623571 33.503063 45.848213 12.900536 True True False False False False 0.115348 0.057971 3.604545e+06 0.879452 0.490687 62.110001 50.669998 0.972028 -0.161575 57.049999 False False False False False 1
2025-03-31 61.770000 61.950001 61.395000 61.889999 5109300 0.014091 59.250500 57.572400 54.747273 59.497961 57.744263 NaN 75.873306 1.030370 0.896707 0.133663 59.250500 61.827587 56.673413 0.086990 0.618461 31.766195 47.792919 14.007679 True True False False False False 0.115449 0.060870 3.439170e+06 0.632877 -0.081519 61.950001 50.669998 0.994681 0.000000 57.049999 False False True True False 1
2025-03-28 60.959999 61.139999 60.759998 61.029999 2332100 0.007761 59.019500 57.410400 54.687750 59.246168 57.575050 NaN 71.806023 0.932659 0.863291 0.069368 59.019500 61.431765 56.607236 0.081745 0.595266 30.004506 43.007640 15.673015 True True False False False False 0.114203 0.052174 3.337205e+06 0.197260 -0.527266 61.139999 50.669998 0.989494 0.000000 56.935001 False False False False False 1
2025-03-27 60.299999 60.590000 60.070000 60.560001 2319500 0.013048 58.795000 57.258400 54.634454 59.058396 57.434031 NaN 69.168388 0.881941 0.845949 0.035992 58.795000 61.252353 56.337648 0.083591 0.596440 28.729314 39.131351 16.845400 True True False False False False 0.118630 0.098551 3.457235e+06 0.191781 -0.529289 60.590000 50.669998 0.996976 0.000000 56.105000 False False False False False 1
2025-03-26 59.930000 59.930000 59.680000 59.779999 1817700 -0.000836 58.612500 57.107800 54.584237 58.900332 57.306441 NaN 63.974614 0.852233 0.836951 0.015281 58.612500 61.060552 56.164449 0.083533 0.580012 27.876733 34.581892 18.655022 True True False False False False 0.128497 0.171014 3.590345e+06 0.082192 -0.609829 60.450001 50.669998 0.931493 -1.026495 56.105000 False False False False False 1
2025-03-25 59.900002 60.134998 59.775002 59.830002 2456500 0.004702 58.512500 56.966800 54.539829 58.807736 57.205479 NaN 64.622632 0.881336 0.833131 0.048206 58.512500 60.924752 56.100249 0.082453 0.605398 27.719792 35.680407 18.040502 True True False False False False 0.128160 0.162319 3.601735e+06 0.219178 -0.507300 60.450001 50.669998 0.936605 -0.943708 56.105000 False False False False False 1
2025-03-24 59.919998 59.942001 59.470001 59.549999 1738600 -0.004680 58.405500 56.844200 54.494224 58.700129 57.098356 NaN 62.655723 0.900573 0.821079 0.079493 58.405500 60.763741 56.047259 0.080754 0.606967 27.326222 35.879799 19.378011 True True False False False False 0.137720 0.304348 3.649330e+06 0.065753 -0.622524 60.450001 50.669998 0.907975 -1.407289 56.105000 False False False False False 1
2025-03-21 60.014999 60.029999 59.419998 59.830002 4358500 -0.007959 58.351000 56.708800 54.450261 58.610669 56.998289 NaN 66.066518 0.940535 0.801206 0.139329 58.351000 60.650573 56.051427 0.078819 0.617349 27.131065 37.989979 20.517681 True True False False False False 0.136968 0.292754 3.726400e+06 0.526027 -0.202024 60.450001 50.669998 0.936605 -0.943708 56.105000 False False True False False 1
2025-03-20 60.040001 60.334999 60.014999 60.310001 3967000 -0.001490 58.266500 56.562200 54.403070 58.482318 56.882709 NaN 72.334607 0.949352 0.766374 0.182979 58.266500 60.464429 56.068571 0.075444 0.596376 26.920895 42.351111 15.198434 True True False False False False 0.132953 0.243478 3.602925e+06 0.476712 -0.264861 60.450001 50.669998 0.985685 -0.149007 56.105000 False False False False False 1
2025-03-19 60.110001 60.450001 59.939999 60.400002 4118300 0.003823 58.160500 56.399800 54.350796 58.289930 56.742819 NaN 73.549537 0.897925 0.720629 0.177296 58.160500 60.148448 56.172551 0.068361 0.612635 25.362396 44.398426 15.933149 True True False False False False 0.132503 0.234783 3.503945e+06 0.498630 -0.240577 60.450001 50.669998 0.994888 0.000000 56.105000 False False False False False 1
2025-03-18 60.130001 60.189999 59.919998 60.169998 3817200 0.012281 58.048500 56.237400 54.296786 58.067818 56.593546 NaN 72.451520 0.810060 0.676305 0.133755 58.048500 59.751053 56.345946 0.058660 0.620530 23.684011 43.982288 16.940474 True True False False False False 0.132382 0.226087 3.406490e+06 0.457534 -0.288904 60.189999 50.669998 0.997899 0.000000 56.105000 False False True True False 1
2025-03-17 59.180000 59.450001 59.157001 59.439999 2056400 0.005413 57.946000 56.087800 54.243874 57.846535 56.447569 NaN 68.611332 0.709548 0.642866 0.066682 57.946000 59.345119 56.546880 0.048290 0.610571 22.091470 38.815208 18.541173 True True False False False False 0.137472 0.295652 3.332145e+06 0.131507 -0.571517 59.450001 50.669998 0.998861 0.000000 56.105000 False False False False False 1
2025-03-14 59.349998 59.349998 59.009998 59.119999 4954200 0.000677 57.832500 55.938800 54.196636 57.678802 56.325429 NaN 66.723170 0.645265 0.626196 0.019069 57.832500 59.089494 56.575505 0.043470 0.632153 21.071777 39.157004 19.285717 True True False False False False 0.148497 0.440580 3.388160e+06 0.605479 -0.106413 59.349998 50.669998 0.973502 0.000000 56.105000 False False False False False 1
2025-03-13 58.340000 59.130001 58.330002 59.080002 4105800 0.017393 57.778000 55.789400 54.151468 57.527097 56.211365 NaN 66.489208 0.586413 0.621429 -0.035016 57.778000 58.893537 56.662462 0.038615 0.654626 20.077198 38.136293 20.056231 True True False False False False 0.151430 0.452174 3.277735e+06 0.495890 -0.242583 59.130001 50.669998 0.994090 0.000000 56.105000 False False False False False 0
2025-03-12 57.669998 58.250000 57.645000 58.070000 3351400 0.004324 57.698000 55.644000 54.105833 57.363634 56.094278 NaN 59.874097 0.506839 0.630183 -0.123344 57.698000 58.645387 56.750612 0.032840 0.623443 19.231645 32.266181 22.679350 True True False False False False 0.139828 0.327536 3.180505e+06 0.380822 -0.363666 58.470001 50.669998 0.948718 -0.667122 56.105000 False False False False False 0
2025-03-11 57.660000 57.889999 57.658001 57.820000 4621100 0.011370 57.665000 55.526400 54.068785 57.289280 56.013636 NaN 57.966986 0.500738 0.661019 -0.160281 57.665000 58.604201 56.725798 0.032574 0.624862 19.368858 30.237531 24.368472 True True False False False False 0.139821 0.324638 3.114160e+06 0.567123 -0.159877 58.470001 50.669998 0.916667 -1.094765 56.105000 False False False False False 0
2025-03-10 57.490002 57.660000 57.049999 57.169998 3830200 -0.008326 57.654500 55.406800 54.033396 57.233414 55.939907 NaN 52.518649 0.511122 0.701089 -0.189967 57.654500 58.591227 56.717772 0.032495 0.617544 20.032000 30.084455 26.553985 True True False False False False 0.145594 0.405797 3.000150e+06 0.460274 -0.286818 58.470001 50.669998 0.833333 -2.206639 56.105000 False False False False False 0
2025-03-07 57.799999 58.049999 57.490002 57.650002 2557700 0.000521 57.630500 55.298000 54.003524 57.240090 55.889699 NaN 57.642046 0.583123 0.748580 -0.165457 57.630500 58.637604 56.623396 0.034950 0.618124 21.093435 32.368248 23.094073 True True False False False False 0.142091 0.353623 2.937490e+06 0.243836 -0.491057 58.470001 50.669998 0.894872 -1.385559 56.105000 False False False False False 0
2025-03-06 57.610001 57.880001 57.599998 57.619999 1808600 -0.004836 57.576500 55.184600 53.968461 57.196941 55.817850 NaN 57.400848 0.617668 0.789945 -0.172277 57.576500 58.684403 56.468596 0.038485 0.622595 21.429731 32.507409 24.691942 True True False False False False 0.142698 0.368116 2.937060e+06 0.079452 -0.611289 58.470001 50.669998 0.891025 -1.436880 56.105000 False False False False False 0
2025-03-05 57.549999 58.040001 57.540001 57.900002 4096400 0.001903 57.532000 55.061000 53.933010 57.152409 55.744293 NaN 60.380428 0.655830 0.833014 -0.177184 57.532000 58.699246 56.364754 0.040577 0.647410 22.027129 33.666157 25.572102 True True False False False False 0.142457 0.365217 3.006645e+06 0.493151 -0.244092 58.470001 50.669998 0.926923 -0.957916 56.105000 False False False False False 0
2025-03-04 57.790001 57.860001 57.459999 57.790001 5366900 0.009080 57.455000 54.930400 53.894117 57.073715 55.656305 NaN 59.615716 0.666490 0.877310 -0.210820 57.455000 58.714515 56.195484 0.043844 0.658749 22.670481 33.529889 27.065161 True True False False False False 0.145443 0.400000 2.942480e+06 0.654795 -0.040174 58.470001 50.669998 0.912821 -1.146080 56.105000 False False False False False 0
2025-03-03 56.939999 57.316002 56.935001 57.270000 3070000 0.012911 57.356000 54.822000 53.855544 56.998316 55.569215 NaN 55.877431 0.681602 0.930015 -0.248412 57.356000 58.793335 55.918664 0.050120 0.664038 23.593692 29.519741 28.914986 True True False False False False 0.143860 0.376812 2.994685e+06 0.334247 -0.408832 58.470001 50.669998 0.846154 -2.035578 55.720001 False False False False False 0
2025-02-28 56.400002 56.570000 56.105000 56.540001 4732700 -0.006501 57.266500 54.727800 53.821400 56.969718 55.499795 NaN 49.822594 0.743922 0.992118 -0.248196 57.266500 58.920672 55.612327 0.057771 0.655425 25.328982 23.452815 31.548426 True True False True False False 0.137883 0.313043 3.084795e+06 0.578082 -0.141965 58.470001 50.669998 0.752564 -3.284294 55.360001 False False True False False 1
2025-02-27 57.220001 57.259998 56.790001 56.910000 4981700 -0.015057 57.208999 54.646200 NaN 57.014951 55.457338 NaN 53.262583 0.886971 1.054167 -0.167196 57.208999 59.031567 55.386432 0.063716 0.643919 26.145137 25.708202 26.399174 True False False False False False 0.142808 0.371014 3.008735e+06 0.608219 -0.101999 58.470001 50.669998 0.800000 -2.651384 55.060001 False False False False False 0
2025-02-26 57.369999 57.785000 57.270000 57.779999 2045500 0.001560 57.092500 54.570000 NaN 57.025999 55.398045 NaN 62.717381 1.018980 1.095966 -0.076986 57.092500 59.244687 54.940312 0.075393 0.617298 28.054297 28.879765 23.674507 True False False False False False 0.130314 0.185507 2.914790e+06 0.128767 -0.573266 58.470001 50.669998 0.911538 -1.163189 54.375999 False False False False False 0
2025-02-25 58.310001 58.334999 57.220001 57.689999 3408400 -0.013171 56.942000 54.491400 NaN 56.946630 55.300823 NaN 62.070617 1.084068 1.115212 -0.031145 56.942000 59.292655 54.591345 0.082563 0.625167 29.450432 30.709831 25.174724 True False False False False False 0.131635 0.214493 2.996665e+06 0.389041 -0.354518 58.470001 50.669998 0.900000 -1.317141 54.375999 False False False False False 0
2025-02-24 58.279999 58.470001 58.060001 58.459999 3280000 0.005504 56.773500 54.404400 NaN 56.868381 55.203305 NaN 71.992379 1.160539 1.122998 0.037541 56.773500 59.357118 54.189881 0.091015 0.577872 30.953963 35.778921 18.148385 True False False False False False 0.128087 0.159420 2.930205e+06 0.364384 -0.375126 58.470001 50.669998 0.998718 0.000000 54.099998 False False False False False 0
2025-02-21 58.150002 58.299999 57.889999 58.139999 1889000 -0.000859 56.596000 54.288400 NaN 56.700842 55.070379 NaN 70.151166 1.162863 1.113613 0.049250 56.596000 59.179550 54.012450 0.091298 0.590786 30.820179 35.475429 19.117233 True False False False False False 0.128395 0.168116 2.839835e+06 0.093151 -0.598385 58.369999 50.669998 0.970130 -0.085924 54.099998 False False False False False 0
2025-02-20 58.020000 58.369999 58.020000 58.189999 1987400 0.000516 56.416500 54.168600 NaN 56.549352 54.945089 NaN 70.826710 1.181498 1.101301 0.080197 56.416500 59.044481 53.788518 0.093164 0.604692 30.886032 37.325725 18.460557 True False False False False False 0.128572 0.173913 2.834460e+06 0.115068 -0.582591 58.369999 50.669998 0.976623 0.000000 54.099998 False False False False False 0
2025-02-19 58.130001 58.250000 57.820000 58.160000 2169200 0.000688 56.238000 54.047400 NaN 56.376652 54.812643 NaN 70.669350 1.183005 1.081252 0.101754 56.238000 58.844772 53.631228 0.092705 0.624284 30.660584 37.456838 19.256704 True False False False False False 0.128352 0.165217 2.802160e+06 0.156164 -0.553412 58.250000 50.669998 0.988127 0.000000 54.099998 False False False False False 0
2025-02-18 57.910000 58.180000 57.889999 58.119999 2330300 0.016617 56.047000 53.934200 NaN 56.188931 54.676016 NaN 70.472142 1.170777 1.055813 0.114964 56.047000 58.622073 53.471927 0.091890 0.639229 30.550526 39.395082 20.253163 True False False False False False 0.134057 0.255072 2.797600e+06 0.194521 -0.527555 58.180000 50.669998 0.992010 0.000000 54.070000 False False False True False 0
2025-02-14 58.000000 58.009998 57.000000 57.169998 3176700 -0.014820 55.817500 53.818600 NaN 55.985661 54.535446 NaN 65.331641 1.142212 1.027072 0.115140 55.817500 58.430527 53.204472 0.093628 0.610708 30.432002 42.265574 22.829766 True False False False False False 0.129399 0.179710 2.782030e+06 0.345205 -0.391706 58.029999 50.669998 0.883152 -1.481993 53.490002 False False False False False 0
2025-02-13 57.619999 58.029999 57.560001 58.029999 2745700 0.009569 55.648500 53.720200 NaN 55.860994 54.427913 NaN 76.531236 1.185867 0.998287 0.187580 55.648500 58.326180 52.970820 0.096235 0.578455 30.476198 48.054812 18.509728 True False False False False False 0.112161 0.040580 2.798330e+06 0.273973 -0.460883 58.029999 50.669998 1.000000 0.000000 53.490002 False False False False False 0
2025-02-12 57.369999 57.639999 57.180000 57.480000 2161200 0.001219 55.418500 53.613600 NaN 55.632678 54.280889 NaN 73.871273 1.136773 0.951392 0.185381 55.418500 58.027793 52.809207 0.094167 0.580644 29.406242 46.389530 19.858444 True False False False False False 0.111145 0.034783 2.790945e+06 0.150685 -0.554696 57.685001 50.669998 0.970777 -0.225657 53.029999 False False False False False 0
2025-02-11 57.490002 57.619999 57.279999 57.410000 2024500 -0.003472 55.196000 53.508800 NaN 55.438223 54.150313 NaN 73.516533 1.113577 0.905047 0.208530 55.196000 57.823055 52.568945 0.095190 0.589924 28.587635 49.172123 19.745652 True False False False False False 0.110780 0.031884 2.777545e+06 0.126027 -0.576637 57.685001 50.669998 0.960798 -0.347163 52.709999 False False False False False 0
2025-02-10 57.540001 57.685001 57.389999 57.610001 2340900 0.016229 54.962000 53.403400 NaN 55.230667 54.017265 NaN 76.263537 1.074899 0.852915 0.221985 54.962000 57.592259 52.331740 0.095712 0.609149 27.502226 51.283394 19.204334 True False False False False False 0.132940 0.240580 2.806375e+06 0.202740 -0.525854 57.685001 50.669998 0.989309 0.000000 52.632000 False False False True False 0
2025-02-07 56.939999 57.189999 56.535999 56.689999 2577000 0.002121 54.766500 53.292000 NaN 54.980211 53.870622 NaN 71.755586 0.989535 0.797418 0.192116 54.766500 57.150096 52.382904 0.087046 0.579468 26.117003 51.486085 21.741012 True False False False False False 0.134441 0.263768 2.915045e+06 0.246575 -0.487959 57.189999 50.669998 0.923313 -0.070511 52.632000 False False False False False 0
2025-02-06 56.619999 56.619999 56.145000 56.570000 2549100 -0.002820 54.571000 53.230600 NaN 54.800234 53.755546 NaN 71.090610 0.959858 0.749389 0.210469 54.571000 56.932762 52.209238 0.086557 0.573735 25.001364 48.358273 23.647430 True False False False False False 0.134450 0.266667 2.907065e+06 0.235616 -0.492437 57.118999 50.669998 0.914871 -0.282037 52.490002 False False True False False 0
2025-02-05 56.770000 57.118999 56.674999 56.730000 3200300 0.006565 54.367500 53.157800 NaN 54.613942 53.640670 NaN 73.225084 0.920236 0.696772 0.223464 54.367500 56.706491 52.028509 0.086044 0.572868 24.284707 52.157059 18.388108 True False False False False False 0.132436 0.231884 2.896425e+06 0.350685 -0.387918 57.118999 50.669998 0.939681 0.000000 52.340000 False False False False False 0
2025-02-04 56.220001 56.369999 56.130001 56.360001 2813100 0.009855 54.140500 53.073000 NaN 54.391199 53.514575 NaN 71.379871 0.839988 0.640906 0.199082 54.140500 56.398105 51.882894 0.083398 0.558550 22.470565 47.293588 20.310275 True False False False False False 0.133680 0.252174 2.850925e+06 0.290411 -0.450065 56.369999 50.669998 0.998246 0.000000 51.959999 False False False False False 0
2025-02-03 55.770000 56.080002 55.720001 55.810001 6411000 0.005948 53.936500 52.989400 NaN 54.183957 53.398435 NaN 68.371176 0.763017 0.591136 0.171881 53.936500 56.089956 51.783043 0.079852 0.558439 21.128773 46.947082 21.877036 True False False False False False 0.137486 0.298551 2.795320e+06 0.769863 0.127406 56.080002 50.669998 0.950092 0.000000 51.959999 False False False False False 0
2025-01-31 55.639999 55.810001 55.360001 55.480000 4872200 0.001625 53.780500 52.907600 NaN 54.012795 53.300004 NaN 66.403419 0.709675 0.548166 0.161510 53.780500 55.817355 51.743644 0.075747 0.555242 19.952044 47.108947 23.695638 True False False False False False 0.141959 0.350725 2.587110e+06 0.589041 -0.119574 55.810001 50.669998 0.935797 0.000000 51.959999 False False False False False 0
2025-01-30 55.189999 55.439999 55.060001 55.389999 3211500 0.014841 53.606000 52.813200 NaN 53.858352 53.211025 NaN 65.865617 0.664870 0.507788 0.157081 53.606000 55.628498 51.583502 0.075458 0.563337 18.943163 44.951195 25.151743 True False False False False False 0.142261 0.359420 2.391240e+06 0.358904 -0.386121 55.439999 50.669998 0.989518 0.000000 51.740002 False False False True False 0
2025-01-29 54.639999 54.695000 54.375999 54.580002 3102800 -0.003469 53.419000 52.722400 NaN 53.697126 53.122087 NaN 60.593976 0.607174 0.468518 0.138656 53.419000 55.438722 51.399278 0.075618 0.540517 18.227760 39.850080 28.230233 True False False False False False 0.137771 0.307246 2.304835e+06 0.342466 -0.403567 55.289001 50.669998 0.846504 -1.176892 51.430000 False False True False False 0
2025-01-28 54.560001 54.779999 54.509998 54.770000 3683000 0.008284 53.280500 52.650800 NaN 53.604192 53.062580 NaN 62.703214 0.607175 0.433854 0.173321 53.280500 55.342232 51.218768 0.077392 0.551788 18.316984 42.039042 27.912763 True False False False False False 0.140507 0.330435 2.216215e+06 0.421918 -0.310444 55.289001 50.669998 0.887638 -0.832879 51.430000 False False False False False 0
2025-01-27 54.500000 54.580002 54.099998 54.320000 2079200 -0.010745 53.151500 52.585800 NaN 53.481475 52.992889 NaN 59.611248 0.578998 0.390524 0.188474 53.151500 55.146065 51.156935 0.075052 0.558849 18.172575 41.947946 29.680230 True False False False False False 0.139804 0.321739 2.076690e+06 0.136986 -0.567857 55.289001 50.669998 0.790214 -1.647655 51.430000 False False False False False 0
2025-01-24 54.970001 55.189999 54.884998 54.910000 1472600 0.006599 53.027500 52.538600 NaN 53.393209 52.938722 NaN 66.303186 0.580431 0.343405 0.237026 53.027500 55.024426 51.030574 0.075317 0.539529 18.253008 46.792687 21.915195 True False False False False False 0.131422 0.197101 2.016620e+06 0.027397 -0.665218 55.289001 50.669998 0.917947 -0.579395 51.430000 False False False False False 0
2025-01-23 54.360001 54.654999 54.279999 54.549999 1781500 -0.001282 52.868500 52.504600 NaN 53.233547 52.858261 NaN 64.014323 0.513745 0.284149 0.229597 52.868500 54.743208 50.993792 0.070920 0.531801 16.871883 43.385596 23.944129 True False False False False False 0.133421 0.246377 2.028470e+06 0.076712 -0.615639 55.289001 50.669998 0.840008 -1.231215 51.430000 False False False False False 0
2025-01-22 54.599998 54.689999 54.490002 54.619999 1341400 0.005153 52.740000 52.485000 NaN 53.094973 52.789211 NaN 64.809156 0.457811 0.226749 0.231062 52.740000 54.483811 50.996188 0.066129 0.543862 15.948566 45.686941 22.243717 True False False False False False 0.135477 0.278261 2.135090e+06 0.019178 -0.686276 55.289001 50.669998 0.855163 -1.104473 51.430000 False False False False False 0
2025-01-21 54.090000 54.400002 54.070000 54.340000 2078000 0.015132 52.581000 52.446800 NaN 52.934444 52.714485 NaN 63.107746 0.372633 0.168984 0.203649 52.581000 54.184395 50.977605 0.060988 0.558775 14.520723 43.895863 23.315563 True False False False False False 0.135367 0.275362 2.153845e+06 0.134247 -0.568050 55.289001 50.669998 0.794544 -1.611442 51.244999 False False False True False 0
2025-01-17 53.630001 53.840000 53.490002 53.529999 2018900 -0.004834 52.432500 52.447200 NaN 52.786491 52.648137 NaN 57.601222 0.287003 0.118072 0.168932 52.432500 53.901225 50.963774 0.056023 0.534834 13.282299 41.333974 26.233311 True False False False False False 0.147492 0.434783 2.273035e+06 0.123288 -0.577536 55.289001 50.669998 0.619181 -3.078039 51.244999 False False False False False 0
2025-01-16 53.790001 53.970001 53.723999 53.790001 3502700 0.006738 52.374500 52.461400 NaN 52.708227 52.612143 NaN 60.283135 0.256007 0.075839 0.180169 52.374500 53.754202 50.994797 0.052686 0.549052 12.584854 43.361014 24.241120 True False False False False False 0.146929 0.426087 2.256070e+06 0.408219 -0.339382 55.289001 50.669998 0.675471 -2.607276 51.244999 False False False False False 0
2025-01-15 53.299999 53.430000 53.029999 53.430000 2598000 0.007543 52.313000 52.469000 NaN 52.594356 52.564067 NaN 57.754197 0.186248 0.030796 0.155452 52.313000 53.535540 51.090460 0.046739 0.549749 11.377307 39.080933 26.072967 True False False False False False 0.145580 0.402899 2.148420e+06 0.252055 -0.484589 55.289001 50.669998 0.597532 -3.259097 51.244999 False False True False False 0
2025-01-14 52.730000 53.029999 52.709999 53.029999 1893200 0.005689 52.264500 52.488200 NaN 52.506394 52.528723 NaN 54.783679 0.131156 -0.008066 0.139222 52.264500 53.378043 51.150956 0.042612 0.561268 10.716716 35.740877 27.502490 True False False False False False 0.150128 0.446377 2.144355e+06 0.095890 -0.597711 55.289001 50.669998 0.510933 -3.983344 51.244999 False True False False False 0
2025-01-13 52.869999 52.980000 52.632000 52.730000 2601100 -0.018063 52.268000 52.532200 NaN 52.451277 52.508263 NaN 52.455465 0.099657 -0.042872 0.142529 52.268000 53.391540 51.144459 0.042992 0.579827 10.539042 36.594972 28.670199 True False False False False False 0.155954 0.455072 2.210625e+06 0.254795 -0.484091 55.289001 50.669998 0.445984 -4.526525 51.244999 False False False False True 0
2025-01-10 53.279999 53.700001 53.139999 53.700001 4514300 0.017431 52.324000 52.576400 NaN 52.421938 52.499212 NaN 62.047728 0.088550 -0.078504 0.167054 52.324000 53.630772 51.017227 0.049949 0.542275 10.415705 42.139861 25.807180 True False False False False False 0.146899 0.423188 2.313285e+06 0.558904 -0.177018 55.289001 50.669998 0.655986 -2.770231 51.244999 False False False False False 0
2025-01-08 52.759998 52.904999 52.490002 52.779999 2417400 0.005333 52.306000 52.589400 NaN 52.287405 52.450200 NaN 54.762148 -0.025679 -0.120268 0.094589 52.306000 53.544601 51.067398 0.047360 0.513219 9.367884 36.033885 29.366398 True False True False False False 0.141004 0.342029 2.164890e+06 0.213699 -0.513575 55.289001 50.669998 0.456809 -4.435996 51.244999 False False False False False 1
2025-01-07 52.720001 52.759998 52.340000 52.500000 2336300 0.005940 52.300000 52.620800 NaN 52.235553 52.436739 NaN 52.167161 -0.077430 -0.143915 0.066485 52.300000 53.530495 51.069504 0.047055 0.520774 9.304269 36.100943 31.166837 False False False False False False 0.143872 0.379710 2.132355e+06 0.200000 -0.526592 55.289001 50.669998 0.396190 -4.942965 51.244999 False False False True False 0
2025-01-06 52.009998 52.330002 51.959999 52.189999 2290300 -0.001722 52.282500 52.655000 NaN 52.207717 52.434157 NaN 49.169515 -0.113848 -0.160536 0.046688 52.282500 53.511073 51.053926 0.046998 0.516988 9.455749 32.764105 33.810620 False False False False False False 0.142442 0.362319 2.094715e+06 0.189041 -0.533975 55.289001 50.669998 0.329075 -5.504257 51.244999 False False False False False 0
2025-01-03 52.490002 52.549999 52.240002 52.279999 1701000 -0.007781 52.279500 52.687600 NaN 52.209582 52.444123 NaN 50.014493 -0.127111 -0.172208 0.045097 52.279500 53.509255 51.049745 0.047045 0.528294 10.062196 34.529616 31.554692 False False False False False False 0.144476 0.388406 2.089070e+06 0.054795 -0.628559 55.289001 50.669998 0.348560 -5.341301 51.244999 False False False False False 0
2025-01-02 52.419998 52.700001 52.400002 52.689999 2246800 0.013464 52.290500 52.731400 NaN 52.202169 52.450822 NaN 53.935323 -0.151355 -0.183482 0.032128 52.290500 53.524006 51.056994 0.047179 0.534317 10.489926 36.767054 31.295432 False False False False False False 0.142128 0.356522 2.177710e+06 0.180822 -0.540957 55.289001 50.669998 0.437324 -4.598952 51.244999 False False False False False 0
2024-12-31 51.740002 52.049999 51.740002 51.990002 954800 0.006583 52.273000 52.755600 NaN 52.150819 52.441059 NaN 47.397789 -0.221842 -0.191514 -0.030328 52.273000 53.493198 51.052802 0.046686 0.520803 10.678449 31.020798 34.578074 False False False False False False 0.134079 0.257971 2.154235e+06 0.010959 -0.748326 55.289001 50.669998 0.285777 -5.866373 51.244999 False False False False False 0
2024-12-30 51.770000 51.770000 51.430000 51.650002 1483400 -0.003088 52.286000 52.793800 NaN 52.167747 52.459470 NaN 43.800488 -0.237310 -0.183932 -0.053377 52.286000 53.499381 51.072618 0.046413 0.530096 11.082732 28.757710 36.585632 False False False False False False 0.134627 0.272464 2.230190e+06 0.030137 -0.663485 55.289001 50.669998 0.212168 -6.481981 51.244999 False False False False False -1
2024-12-27 51.830002 51.930000 51.740002 51.810001 1330400 -0.007281 52.338500 52.827600 NaN 52.222247 52.492509 NaN 45.149711 -0.218982 -0.170588 -0.048394 52.338500 53.527891 51.149109 0.045450 0.541642 11.013737 30.310087 34.156830 False False False False False False 0.138502 0.315942 2.200805e+06 0.016438 -0.688041 NaN NaN NaN NaN 51.244999 False False False False False 0
2024-12-26 52.029999 52.279999 51.985001 52.189999 892500 0.006752 52.360000 52.851600 NaN 52.265641 52.520367 NaN 48.440413 -0.208696 -0.158489 -0.050207 52.360000 53.525710 51.194290 0.044527 0.548692 11.401947 32.222783 32.876587 False False False False False False 0.136362 0.286957 2.542800e+06 0.005479 -0.758325 NaN NaN NaN NaN 51.244999 False False False False False 0
2024-12-24 51.830002 51.872002 51.689999 51.840000 877800 0.002126 52.357500 52.863000 NaN 52.273603 52.533851 NaN 45.012762 -0.231222 -0.145938 -0.085284 52.357500 53.524871 51.190129 0.044592 0.557052 12.201765 28.545518 34.874730 False False False False False False 0.134397 0.260870 2.631665e+06 0.002740 -0.760685 NaN NaN NaN NaN 51.244999 False False False False False 0
2024-12-23 51.849998 51.884998 51.660000 51.730000 1709600 -0.004810 52.367500 52.877600 NaN 52.319245 52.562172 NaN 43.924830 -0.220973 -0.124617 -0.096356 52.367500 53.520303 51.214697 0.044027 0.585902 12.372685 29.227823 35.708319 False False False False False False 0.167906 0.513043 2.791735e+06 0.060274 -0.627179 NaN NaN NaN NaN 51.244999 False False False False False -1
2024-12-20 51.820000 52.139999 51.764999 51.980000 3913900 0.010498 52.462000 52.895600 NaN 52.381271 52.596138 NaN 45.838792 -0.193478 -0.100528 -0.092951 52.462000 53.697193 51.226806 0.047089 0.606357 12.556753 30.414715 35.825918 False False False False False False 0.174992 0.533333 2.805285e+06 0.468493 -0.273384 NaN NaN NaN NaN 51.244999 False False False False False 0
2024-12-19 51.419998 51.520000 51.244999 51.439999 1716500 0.001363 52.509500 52.897800 NaN 52.423511 52.621286 NaN 40.651995 -0.181025 -0.077290 -0.103735 52.509500 53.739954 51.279046 0.046866 0.599153 12.894272 25.186371 39.046716 False False False False False False 0.173411 0.524638 2.728020e+06 0.063014 -0.626072 NaN NaN NaN NaN 51.244999 False False False False False -1
2024-12-18 52.290001 52.306999 51.259998 51.369999 4461800 -0.019095 52.562000 52.903000 NaN 52.527038 52.669502 NaN 39.959894 -0.107515 -0.051356 -0.056159 52.562000 53.690850 51.433150 0.042953 0.624088 12.226278 26.040386 40.185762 False False False False False False 0.174897 0.530435 2.756360e+06 0.547945 -0.185445 NaN NaN NaN NaN 51.259998 False False False False False -1
2024-12-17 52.340000 52.490002 52.200001 52.369999 1679600 -0.003615 52.602500 52.915200 NaN 52.648832 52.722543 NaN 47.272875 -0.004999 -0.037317 0.032318 52.602500 53.608856 51.596144 0.038263 0.586710 11.523745 29.831616 33.707122 False False False False False False 0.164336 0.498551 2.627145e+06 0.049315 -0.631994 NaN NaN NaN NaN 51.820000 False False False False False 0
2024-12-16 52.660000 52.689999 52.480000 52.560001 1349700 0.001906 52.570000 52.915400 NaN 52.678182 52.736933 NaN 48.850161 0.024104 -0.045396 0.069500 52.570000 53.644001 51.496000 0.040860 0.604149 11.940999 31.199587 31.686221 False False False False False False 0.175053 0.536232 2.648320e+06 0.021918 -0.684944 NaN NaN NaN NaN 51.590000 False False False False False 0
2024-12-13 52.730000 52.779999 52.430000 52.459999 2516700 -0.012053 52.480000 52.915000 NaN 52.690623 52.744154 NaN 48.002252 0.041554 -0.062771 0.104325 52.480000 53.812771 51.147229 0.050792 0.632930 12.800012 32.072089 32.572332 False False False False True False 0.175488 0.542029 2.729935e+06 0.232877 -0.497638 NaN NaN NaN NaN 50.705002 False False False False False -1
2024-12-12 53.189999 53.270000 52.980000 53.099998 3218600 -0.013928 52.399500 52.924286 NaN 52.714899 NaN NaN 53.247809 0.073403 -0.088852 0.162256 52.399500 53.910016 50.888984 0.057654 0.630078 13.725102 34.696717 28.520067 True False False False False False 0.169263 0.518841 2.776700e+06 0.361644 -0.384981 NaN NaN NaN NaN 50.669998 False False False False True 0
2024-12-11 53.520000 53.919998 53.430000 53.849998 4654300 0.009561 52.294500 52.920625 NaN 52.674362 NaN NaN 60.434180 0.047824 -0.129416 0.177240 52.294500 53.885456 50.703545 0.060846 0.611623 14.029296 38.495175 25.979762 True False False False False False 0.165166 0.504348 2.968905e+06 0.569863 -0.154548 NaN NaN NaN NaN 50.669998 False False False False False 0
2024-12-10 53.200001 53.404999 53.189999 53.340000 1546400 0.012913 52.178000 52.900851 NaN 52.550611 NaN NaN 56.748368 -0.061885 -0.173726 0.111841 52.178000 53.631584 50.724417 0.055716 0.614056 13.615296 34.838629 27.868425 True False True False False False 0.166905 0.507246 2.926680e+06 0.038356 -0.653373 NaN NaN NaN NaN 50.669998 False False False True False 1
2024-12-09 52.860001 53.035000 52.634998 52.660000 1766700 0.009779 52.109000 52.891304 NaN 52.467517 NaN NaN 51.109482 -0.149085 -0.201687 0.052601 52.109000 53.463001 50.755000 0.051968 0.603983 13.807588 33.431057 30.514285 False False False False False False 0.182013 0.562319 3.058560e+06 0.071233 -0.618014 NaN NaN NaN NaN 50.669998 False False False True False 0
2024-12-06 52.110001 52.331001 52.020000 52.150002 1583500 0.000384 52.136500 52.896444 NaN 52.447256 NaN NaN 46.227131 -0.188980 -0.214837 0.025857 52.136500 53.554954 50.718046 0.054413 0.582367 14.518837 28.036428 34.083759 False False False False False False 0.179257 0.556522 3.209670e+06 0.043836 -0.647418 NaN NaN NaN NaN 50.669998 False False False False False 0
2024-12-05 52.410000 52.445000 51.970001 52.130001 2177400 -0.007048 52.207500 52.913409 NaN 52.478546 NaN NaN 46.030869 -0.185224 -0.221301 0.036078 52.207500 53.757595 50.657405 0.059382 0.603241 14.886833 29.149082 35.436407 False False False False False False 0.189311 0.594203 3.319495e+06 0.158904 -0.552096 NaN NaN NaN NaN 50.669998 False False False False False 0
2024-12-04 52.560001 52.650002 52.450001 52.500000 3473800 0.003057 52.236500 52.931628 NaN 52.515235 NaN NaN 49.109930 -0.175699 -0.230321 0.054622 52.236500 53.801342 50.671658 0.059914 0.608875 15.283137 31.102338 31.742207 False False False False False False 0.214933 0.675362 3.508395e+06 0.405479 -0.344021 NaN NaN NaN NaN 50.669998 False False False False False 0
2024-12-03 52.560001 52.610001 52.220001 52.340000 1777300 0.001722 52.329500 52.941905 NaN 52.516838 NaN NaN 47.705302 -0.198659 -0.243976 0.045317 52.329500 54.146668 50.512332 0.069451 0.631865 16.380441 31.789698 32.941089 False False False False False False 0.214720 0.672464 3.421715e+06 0.073973 -0.616313 NaN NaN NaN NaN 50.669998 False False False False False 0
2024-12-02 52.470001 52.490002 52.180000 52.250000 2473900 -0.008539 52.424500 52.956585 NaN 52.535453 NaN NaN 46.940355 -0.208784 -0.255305 0.046521 52.424500 54.423495 50.425505 0.076262 0.650470 17.503649 31.836811 34.461603 False False False False False False 0.214639 0.669565 3.416280e+06 0.221918 -0.504507 NaN NaN NaN NaN 50.669998 False False False False False 0
2024-11-29 52.630001 52.750000 52.520000 52.700001 895700 0.008805 52.520500 52.974250 NaN 52.565500 NaN NaN 50.360539 -0.209507 -0.266936 0.057429 52.520500 54.656473 50.384527 0.081339 0.660506 18.545541 33.766530 32.587274 False False False False False False 0.213397 0.660870 3.431935e+06 0.008219 -0.757812 NaN NaN NaN NaN 50.669998 False False False False False 0
2024-11-27 52.549999 52.615002 52.185001 52.240002 8170300 0.001918 52.605000 52.981282 NaN 52.551342 NaN NaN 46.672337 -0.253200 -0.281293 0.028093 52.605000 54.891128 50.318872 0.086917 0.672084 19.835412 34.192816 34.491214 False False False False False False 0.214973 0.678261 3.583185e+06 0.854795 0.409778 NaN NaN NaN NaN 50.669998 False False False False False 0
2024-11-26 52.080002 52.165001 51.840000 52.139999 2669800 0.001922 52.754500 53.000789 NaN 52.584115 NaN NaN 45.860308 -0.258450 -0.288316 0.029866 52.754500 55.301745 50.207254 0.096570 0.687244 21.327793 30.970743 36.326799 False False False False False False 0.216191 0.686957 3.334910e+06 0.263014 -0.473065 NaN NaN NaN NaN 50.669998 False False True False False 0
2024-11-25 52.430000 52.439999 51.820000 52.040001 4079200 -0.029467 52.894500 53.024054 NaN 52.630864 NaN NaN 45.083850 -0.251208 -0.295782 0.044574 52.894500 55.594466 50.194533 0.102089 0.715109 22.356180 32.054571 37.598063 False False False False True False 0.220666 0.701449 3.606295e+06 0.487671 -0.246853 NaN NaN NaN NaN 50.669998 False False False False True -1
2024-11-22 53.259998 53.726002 53.189999 53.619999 1980600 0.013036 53.010000 53.051389 NaN 52.693060 NaN NaN 57.098299 -0.228130 -0.306926 0.078796 53.010000 55.751189 50.268810 0.103422 0.631656 23.463673 39.089738 29.145428 True False True False False False 0.196837 0.626087 3.513725e+06 0.112329 -0.583683 NaN NaN NaN NaN 50.669998 False False False False False 1
2024-11-21 52.849998 52.960999 52.709999 52.930000 2368600 0.008383 53.046500 53.035143 NaN 52.595488 NaN NaN 51.900353 -0.356229 -0.326625 -0.029604 53.046500 55.838182 50.254817 0.105254 0.619014 24.147526 33.442240 32.032315 False False False False False False 0.190948 0.600000 3.525600e+06 0.208219 -0.521408 NaN NaN NaN NaN 50.669998 False False False False False 0
2024-11-20 52.310001 52.615002 52.250000 52.490002 2283300 0.005941 53.110500 53.038235 NaN 52.560276 NaN NaN 48.182870 -0.444293 -0.319224 -0.125069 53.110500 55.946895 50.274104 0.106811 0.630400 25.839382 31.138995 33.875928 False False False False False False 0.190275 0.597101 3.520990e+06 0.186301 -0.535099 NaN NaN NaN NaN 50.669998 False False False False False 0
2024-11-19 52.090000 52.205002 51.935001 52.180000 1877500 0.008894 53.176999 53.054848 NaN 52.567673 NaN NaN 45.423296 -0.505432 NaN NaN 53.176999 56.014450 50.339549 0.106717 0.645430 27.503204 27.862000 35.634841 False False False False False False 0.191891 0.608696 3.543425e+06 0.090411 -0.600231 NaN NaN NaN NaN 50.669998 False False False False False 0
2024-11-18 51.590000 51.810001 51.590000 51.720001 2103100 0.018913 53.291500 53.082187 NaN 52.608481 NaN NaN 41.101314 -0.544553 NaN NaN 53.291500 56.143560 50.439439 0.107036 0.657771 28.677196 24.818105 37.659218 False False False False False False 0.193185 0.611594 3.632770e+06 0.142466 -0.564021 NaN NaN NaN NaN 50.669998 False False False True False 0
2024-11-15 50.980000 51.029999 50.705002 50.759998 2982000 -0.001770 53.400500 53.126129 NaN 52.702005 NaN NaN 30.423885 -0.539729 NaN NaN 53.400500 56.169409 50.631590 0.103704 0.627600 29.302116 18.440355 42.514535 False False False False False False 0.177879 0.550725 3.688150e+06 0.323288 -0.422956 NaN NaN NaN NaN 50.669998 False False False False False 0
2024-11-14 50.770000 51.056000 50.669998 50.849998 3452000 -0.002941 53.557500 53.205000 NaN 52.906427 NaN NaN 30.911716 -0.427974 NaN NaN 53.557500 56.052237 51.062762 0.093161 0.650877 28.518042 19.149962 44.150547 False False False False False False 0.183854 0.573913 3.613840e+06 0.394521 -0.347520 NaN NaN NaN NaN 50.669998 False False False False False 0
2024-11-13 51.790001 51.810001 50.980000 51.000000 7062700 -0.010093 53.682000 53.286207 NaN 53.122893 NaN NaN 31.698327 -0.288273 NaN NaN 53.682000 55.851116 51.512884 0.080814 0.671252 27.673655 19.998705 42.547889 False False False False False False 0.186184 0.579710 3.551720e+06 0.813699 0.232006 NaN NaN NaN NaN 50.980000 False False False False False 0
2024-11-12 51.770000 51.849998 51.370998 51.520000 3809800 -0.008468 53.782500 53.367857 NaN 53.346356 NaN NaN 34.526546 -0.121044 NaN NaN 53.782500 55.603586 51.961413 0.067720 0.659040 27.029181 21.940286 42.105150 False False False False False False 0.184989 0.576812 3.309270e+06 0.452055 -0.290092 NaN NaN NaN NaN 51.370998 False False False False False 0
2024-11-11 52.070000 52.070000 51.724998 51.959999 4184000 -0.023492 53.844500 53.436296 NaN 53.538604 NaN NaN 37.129450 0.041216 NaN NaN 53.844500 55.421300 52.267699 0.058569 0.664428 0.000000 23.439834 40.875136 False False False False False False 0.183661 0.568116 3.307055e+06 0.506849 -0.230032 NaN NaN NaN NaN 51.724998 False False True False True 0
2024-11-08 53.439999 53.500000 53.160000 53.209999 4788900 -0.006720 53.875000 53.493077 NaN 53.704772 NaN NaN 46.346606 0.202920 NaN NaN 53.875000 55.323164 52.426835 0.053760 0.601307 0.000000 27.904861 30.253876 False False False False True False 0.163615 0.492754 3.176950e+06 0.580822 -0.132944 NaN NaN NaN NaN 52.398998 False False False False False -1
2024-11-07 53.270000 53.680000 53.230000 53.570000 3780000 0.016316 53.846000 53.504400 NaN 53.756854 NaN NaN 49.642234 NaN NaN NaN 53.846000 55.367636 52.324364 0.056518 0.616023 0.000000 29.337598 30.930625 True False True False False False 0.164657 0.501449 3.046680e+06 0.443836 -0.294875 NaN NaN NaN NaN 52.398998 False False False True False 1
2024-11-06 52.689999 53.064999 52.549999 52.709999 5955400 -0.030353 53.772000 NaN NaN 53.776523 NaN NaN 40.211414 NaN NaN NaN 53.772000 55.473453 52.070546 0.063284 0.588794 0.000000 25.006786 34.863003 False False False False False False 0.157316 0.460870 3.000030e+06 0.726027 0.054282 NaN NaN NaN NaN 51.810001 False False False False True 0
2024-11-05 54.450001 54.490002 54.154999 54.360001 1740200 0.002212 53.721500 NaN NaN 53.888788 NaN NaN 60.345284 NaN NaN NaN 53.721500 55.597082 51.845917 0.069826 0.494854 0.000000 32.071776 19.660180 False False False False False False 0.111680 0.037681 2.810365e+06 0.068493 -0.622268 NaN NaN NaN NaN 51.615002 False False True False False 0
2024-11-04 54.340000 54.404999 54.129002 54.240002 1668600 0.001292 53.602500 NaN NaN 53.839187 NaN NaN 58.957506 NaN NaN NaN 53.602500 55.599045 51.605954 0.074494 0.507151 0.000000 32.413598 20.663508 False False False False False False 0.116819 0.075362 3.021015e+06 0.046575 -0.633760 NaN NaN NaN NaN 51.615002 False False False False False 0
2024-11-01 54.570000 54.680000 54.154999 54.169998 2787000 -0.004045 53.509500 NaN NaN 53.796996 NaN NaN 58.164404 NaN NaN NaN 53.509500 55.551366 51.467634 0.076318 0.524932 0.000000 33.730487 21.120331 False False False False False False 0.118002 0.092754 3.035955e+06 0.284932 -0.454254 NaN NaN NaN NaN 51.615002 False False False False False 0
2024-10-31 54.830002 54.830002 54.110001 54.389999 3920700 -0.015209 53.428000 NaN NaN 53.757733 NaN NaN 61.640416 NaN NaN NaN 53.428000 55.487947 51.368053 0.077111 0.524926 0.000000 36.338180 22.753137 False False False False False False NaN NaN 3.061945e+06 0.471233 -0.272292 NaN NaN NaN NaN 51.615002 False False False False False 0
2024-10-30 55.090000 55.289001 54.900002 55.230000 3204800 0.005279 53.377368 NaN NaN NaN NaN NaN 78.212143 NaN NaN NaN NaN NaN NaN NaN 0.479152 0.000000 42.909625 14.112045 False False False False False False NaN NaN 3.016747e+06 0.353425 -0.387196 NaN NaN NaN NaN 51.615002 False False False False False 0
2024-10-29 54.590000 54.980000 54.540001 54.939999 8097500 0.010856 53.274444 NaN NaN NaN NaN NaN 76.157226 NaN NaN NaN NaN NaN NaN NaN 0.486086 0.000000 40.647391 14.986089 False False False False False False NaN NaN 3.006300e+06 0.852055 0.398094 NaN NaN NaN NaN 51.615002 False False False False False 0
2024-10-28 54.279999 54.410000 54.259998 54.349998 2227800 0.000000 53.176471 NaN NaN NaN NaN NaN 70.988000 NaN NaN NaN NaN NaN NaN NaN 0.475016 0.000000 35.529510 16.525306 False False False False False False NaN NaN 2.706818e+06 0.175342 -0.544007 NaN NaN NaN NaN 51.615002 False False False False False 0
2024-10-25 54.070000 54.387001 54.009998 54.349998 2218100 0.002583 53.103125 NaN NaN NaN NaN NaN 70.988000 NaN NaN NaN NaN NaN NaN NaN 0.500017 0.000000 35.998806 16.909284 False False False False False False NaN NaN 2.736756e+06 0.172603 -0.545564 NaN NaN NaN NaN 51.615002 False True False False False 0
2024-10-24 54.340000 54.345001 53.930000 54.209999 2276400 0.007246 53.020000 NaN NaN NaN NaN NaN 69.641346 NaN NaN NaN NaN NaN NaN NaN 0.509480 0.000000 0.000000 0.000000 False False False False False False NaN NaN 2.771333e+06 0.183562 -0.536206 NaN NaN NaN NaN 51.615002 False False True False False 0
2024-10-23 54.299999 54.310001 53.674999 53.820000 2732000 -0.011933 52.935000 NaN NaN NaN NaN NaN 65.498820 NaN NaN NaN NaN NaN NaN NaN 0.508286 0.000000 0.000000 0.000000 False False False False False False NaN NaN 2.806686e+06 0.271233 -0.463081 NaN NaN NaN NaN 51.615002 False False False False False 0
2024-10-22 54.290001 54.474998 54.165001 54.470001 3664400 0.010575 52.866923 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 2.812431e+06 0.413699 -0.313429 NaN NaN NaN NaN 51.615002 False False False False False 0
2024-10-21 54.220001 54.305000 53.785000 53.900002 3210700 0.000000 52.733334 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 2.741433e+06 0.356164 -0.386249 NaN NaN NaN NaN 51.615002 False False False False False 0
2024-10-18 53.639999 53.924999 53.610001 53.900002 1495800 0.010499 52.627273 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 2.698773e+06 0.032877 -0.661494 NaN NaN NaN NaN 51.615002 False False False False False 0
2024-10-17 53.150002 53.430000 53.115002 53.340000 2209600 0.006225 52.500000 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 2.819070e+06 0.167123 -0.546928 NaN NaN NaN NaN 51.615002 False False False False False 0
2024-10-16 53.130001 53.209999 52.849998 53.009998 2213700 0.004738 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 -0.546270 NaN NaN NaN NaN NaN False False False False False 0
2024-10-15 52.540001 52.889999 52.450001 52.759998 3765500 0.003614 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 0.438356 -0.297202 NaN NaN NaN NaN NaN False True False False False 0
2024-10-14 52.580002 52.730000 52.398998 52.570000 1581900 -0.001140 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 0.041096 -0.647675 NaN NaN NaN NaN NaN False False False False False 0
2024-10-11 52.459999 52.740002 52.439999 52.630001 2183500 0.010367 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 0.161644 -0.551117 NaN NaN NaN NaN NaN False False False False False 0
2024-10-10 51.860001 52.119999 51.810001 52.090000 2847000 0.007544 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 0.298630 -0.444624 NaN NaN NaN NaN NaN False False False False False 0
2024-10-09 51.720001 51.869999 51.615002 51.700001 2162100 -0.005387 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 0.153425 -0.554552 NaN NaN NaN NaN NaN False False False False False 0
2024-10-08 52.290001 52.340000 51.615002 51.980000 5953200 -0.007637 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 0.723288 0.053929 NaN NaN NaN NaN NaN False False False False False 0
2024-10-07 52.459999 52.509998 52.299999 52.380001 1967400 -0.003045 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 0.106849 -0.585801 NaN NaN NaN NaN NaN False False False False False 0
2024-10-04 52.549999 52.910000 52.349998 52.540001 3306800 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 0.367123 -0.370825 NaN NaN NaN NaN NaN False False False False False 0
The information presented is for general informational purposes only and does not constitute financial or investment advice. It has been prepared without regard to individual objectives, financial situation, or needs. You should consider whether it is appropriate for your circumstances and seek independent advice where necessary.