Gold · Pricing

Gold Pricing Signal

As of 2026-01-24

Quant Pricing Summary

GLDM — Consolidated Report

Pricing as of: 2026-01-23

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.

Pricing Context

Headline Snapshot

  • Observations: 251 rows
  • Last close: 98.61
  • Day change: 1.33%
  • Composite view: Reduce (modest conviction)

Technical Trend

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

Volatility Regime

  • State: High realized volatility (top 30% of sample)
  • 20-day realised volatility (annualised): 0.26
  • Volatility percentile: 84.93%
  • Downside risk proxy triggered: False

Volume & Liquidity

  • State: Unusually high volume (elevated activity)
  • Latest volume: 11112464.00
  • Volume percentile: 95.62%
  • Volume z-score: 2.04

Price Position vs 52-Week Range

  • State: Trading near 52-week highs
  • Position within 52-week range: 1.00
  • Drawdown from 52-week high: 0.00%

Model Signal (Daily)

The daily signal is constructed from trend and momentum.

Latest daily signal value: 1

Analyst Data

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
2024-08-09 48.189999 48.298000 47.990002 48.150002 2977600 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 0.356164 -0.502259 NaN NaN NaN NaN NaN False False False False False 0
2024-08-12 48.490002 49.000000 48.450001 48.959999 3365900 0.016822 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 0.427397 -0.380686 NaN NaN NaN NaN NaN False False False False False 0
2024-08-13 48.910000 49.070000 48.790001 48.900002 3699100 -0.001225 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 0.479452 -0.276365 NaN NaN NaN NaN NaN False False False False False 0
2024-08-14 48.580002 48.770000 48.314999 48.490002 4813500 -0.008384 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 0.668493 0.072543 NaN NaN NaN NaN NaN False False False False False 0
2024-08-15 48.560001 48.775002 48.259998 48.650002 5213600 0.003300 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 0.715068 0.197810 NaN NaN NaN NaN NaN False False False False False 0
2024-08-16 49.310001 49.724998 49.105000 49.709999 4568400 0.021788 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 0.641096 -0.004196 NaN NaN NaN NaN NaN False False False True False 0
2024-08-19 49.349998 49.709999 49.259998 49.660000 4663300 -0.001006 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 0.652055 0.025517 NaN NaN NaN NaN NaN False False False False False 0
2024-08-20 50.119999 50.180000 49.570000 49.840000 11265900 0.003625 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 0.961644 2.092725 NaN NaN NaN NaN NaN False False False False False 0
2024-08-21 49.669998 49.930000 49.430000 49.779999 3781300 -0.001204 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 0.506849 -0.250629 NaN NaN NaN NaN NaN False False False False False 0
2024-08-22 49.389999 49.389999 48.946999 49.200001 4211100 -0.011651 49.134000 NaN NaN NaN NaN NaN NaN NaN NaN NaN NaN NaN NaN NaN 0.000000 0.000000 0.000000 0.000000 False False False False False False NaN NaN 4.855970e+06 0.580822 -0.116063 NaN NaN NaN NaN 47.990002 False False False False False 0
2024-08-23 49.549999 49.900002 49.430000 49.759998 4020300 0.011382 49.190909 NaN NaN NaN NaN NaN NaN NaN NaN NaN NaN NaN NaN NaN 0.000000 0.000000 0.000000 0.000000 False False False False False False NaN NaN 4.780000e+06 0.547945 -0.175800 NaN NaN NaN NaN 47.990002 False False False False False 0
2024-08-26 50.060001 50.070000 49.770000 49.900002 2331700 0.002814 49.250000 NaN NaN NaN NaN NaN NaN NaN NaN NaN NaN NaN NaN NaN 0.000000 0.000000 0.000000 0.000000 False False False False False False NaN NaN 4.575975e+06 0.205479 -0.704484 NaN NaN NaN NaN 47.990002 False False False False False 0
2024-08-27 49.680000 50.060001 49.660000 50.040001 2307500 0.002806 49.310770 NaN NaN NaN NaN NaN NaN NaN NaN NaN NaN NaN NaN NaN 0.000000 0.000000 0.000000 0.000000 False False False False False False NaN NaN 4.401477e+06 0.197260 -0.712061 NaN NaN NaN NaN 47.990002 False False False False False 0
2024-08-28 49.750000 49.750000 49.480000 49.700001 1952800 -0.006795 49.338572 NaN NaN NaN NaN NaN 63.039665 NaN NaN NaN NaN NaN NaN NaN 0.569715 0.000000 0.000000 0.000000 False False False False False False NaN NaN 4.226571e+06 0.109589 -0.823114 NaN NaN NaN NaN 47.990002 False False True False False 0
2024-08-29 49.740002 50.099998 49.730000 49.950001 2385700 0.005030 49.379334 NaN NaN NaN NaN NaN 66.199726 NaN NaN NaN NaN NaN NaN NaN 0.557592 0.000000 0.000000 0.000000 False False False False False False NaN NaN 4.103847e+06 0.224658 -0.687577 NaN NaN NaN NaN 47.990002 False False False False False 0
2024-08-30 49.849998 49.930000 49.439999 49.590000 3244600 -0.007207 49.392500 NaN NaN NaN NaN NaN 58.449911 NaN NaN NaN NaN NaN NaN NaN 0.554193 0.000000 37.390129 20.369791 False False False False False False NaN NaN 4.050144e+06 0.405479 -0.418664 NaN NaN NaN NaN 47.990002 False False False False False 0
2024-09-03 49.410000 49.430000 49.009998 49.380001 3058100 -0.004235 49.391765 NaN NaN NaN NaN NaN 54.445867 NaN NaN NaN NaN NaN NaN NaN 0.556036 0.000000 34.682778 24.263030 False False False False False False NaN NaN 3.991788e+06 0.369863 -0.477056 NaN NaN NaN NaN 47.990002 False False True False False 0
2024-09-04 49.279999 49.544998 49.189999 49.419998 2630700 0.000810 49.393334 NaN NaN NaN NaN NaN 55.077084 NaN NaN NaN NaN NaN NaN NaN 0.541677 0.000000 34.578508 23.157763 False False False False False False NaN NaN 3.916172e+06 0.284932 -0.610870 NaN NaN NaN NaN 47.990002 False True False False False 0
2024-09-05 49.889999 49.939999 49.610001 49.830002 2621000 0.008296 49.416316 NaN NaN NaN NaN NaN 61.037085 NaN NaN NaN NaN NaN NaN NaN 0.540128 0.000000 37.352898 21.605227 False False False False False False NaN NaN 3.848005e+06 0.282192 -0.613907 NaN NaN NaN NaN 47.990002 False False True False False 0
2024-09-06 49.709999 49.900002 49.240002 49.470001 6719000 -0.007225 49.419000 NaN NaN 49.364981 NaN NaN 54.233383 NaN NaN NaN 49.419000 50.452400 48.385601 0.041822 0.548690 0.000000 34.217332 24.497551 False False False False False False NaN NaN 3.991555e+06 0.843836 0.669136 NaN NaN NaN NaN 47.990002 False False False False False 0
2024-09-09 49.599998 49.669998 49.410000 49.650002 2408000 0.003639 49.494000 NaN NaN 49.392126 NaN NaN 56.824818 NaN NaN NaN 49.494000 50.350747 48.637254 0.034620 0.528070 0.000000 33.040669 23.655131 False False False False False False 0.131103 0.304348 3.963075e+06 0.227397 -0.680595 NaN NaN NaN NaN 48.259998 False False True False False 0
2024-09-10 49.830002 49.910000 49.560001 49.880001 2431200 0.004632 49.540001 NaN NaN 49.438590 NaN NaN 59.945712 NaN NaN NaN 49.540001 50.375655 48.704346 0.033737 0.515350 0.000000 34.727890 22.531863 False False False False False False 0.119503 0.153623 3.916340e+06 0.232877 -0.673332 NaN NaN NaN NaN 48.259998 False False True False False 0
2024-09-11 49.700001 49.939999 49.555000 49.799999 2944500 -0.001604 49.585000 NaN NaN 49.473010 NaN NaN 58.365347 NaN NaN NaN 49.585000 50.373555 48.796445 0.031806 0.506039 0.000000 33.293390 21.331908 False False False False False False 0.119598 0.159420 3.878610e+06 0.347945 -0.512623 NaN NaN NaN NaN 48.259998 False False False False False 0
2024-09-12 50.320000 50.700001 50.279999 50.689999 3759200 0.017871 49.695000 NaN NaN 49.588914 NaN NaN 68.358996 NaN NaN NaN 49.695000 50.455144 48.934856 0.030592 0.534180 0.000000 39.340555 18.810019 False False False False False False 0.128006 0.252174 3.825895e+06 0.495890 -0.257548 NaN NaN NaN NaN 48.259998 False False False True False 0
2024-09-13 51.070000 51.250000 50.990002 51.189999 2755800 0.009864 49.822000 49.583600 NaN 49.741398 NaN NaN 72.371306 NaN NaN NaN 49.822000 50.683338 48.960662 0.034577 0.536024 0.000000 43.662073 17.429295 True False True False False False 0.130669 0.292754 3.703005e+06 0.309589 -0.571703 NaN NaN NaN NaN 48.946999 False False False False False 1
2024-09-16 51.209999 51.310001 51.056999 51.180000 1791600 -0.000195 49.895500 49.645000 NaN 49.878408 NaN NaN 72.174214 0.497268 NaN NaN 49.895500 50.937910 48.853091 0.041784 0.515808 0.000000 42.974276 16.828291 True False False False False False 0.110539 0.057971 3.564165e+06 0.079452 -0.873584 NaN NaN NaN NaN 48.946999 False False False False False 0
2024-09-17 51.070000 51.180000 50.745998 50.900002 2572400 -0.005471 49.957500 49.691482 NaN 49.975703 NaN NaN 66.696278 0.516858 NaN NaN 49.957500 51.080868 48.834133 0.044973 0.509965 0.000000 40.400691 20.111909 True False False False False False 0.112861 0.075362 3.459620e+06 0.268493 -0.629123 NaN NaN NaN NaN 48.946999 False False False False False 0
2024-09-18 51.090000 51.529999 50.480000 50.520000 9978000 -0.007466 49.991500 49.721072 NaN 50.027540 NaN NaN 60.036446 0.496003 NaN NaN 49.991500 51.139477 48.843524 0.045927 0.548539 28.739934 39.446783 17.397373 True False False False False False 0.116399 0.113043 3.395225e+06 0.939726 1.689496 NaN NaN NaN NaN 48.946999 False False False False False 0
2024-09-19 51.090000 51.369999 50.910000 51.290001 3168400 0.015241 50.067000 49.775173 NaN 50.147775 NaN NaN 67.186443 0.535436 NaN NaN 50.067000 51.341097 48.792903 0.050896 0.570072 29.457741 35.293848 15.565787 True False False False False False 0.126472 0.231884 3.364580e+06 0.383562 -0.442522 NaN NaN NaN NaN 48.946999 False False False True False 0
2024-09-20 51.720001 52.035000 51.580002 51.939999 3898900 0.012673 50.204000 49.847334 NaN 50.318463 NaN NaN 71.776864 0.612080 NaN NaN 50.204000 51.652977 48.755023 0.057724 0.582566 30.773569 40.172034 14.158794 True False False False False False 0.122473 0.197101 3.348970e+06 0.531507 -0.213809 NaN NaN NaN NaN 49.009998 False False False False False 0
2024-09-23 52.119999 52.215000 52.025002 52.049999 3396200 0.002118 50.318500 49.918387 NaN 50.483371 NaN NaN 72.478543 0.673929 NaN NaN 50.318500 51.958381 48.678620 0.065180 0.560597 32.149883 41.048974 13.667683 True False False False False False 0.118364 0.142029 3.317765e+06 0.432877 -0.371200 NaN NaN NaN NaN 49.009998 False False False False False 0
2024-09-24 52.180000 52.799999 52.150002 52.770000 3448800 0.013833 50.462000 50.007500 NaN 50.701145 NaN NaN 76.582451 0.772142 NaN NaN 50.462000 52.404623 48.519378 0.076993 0.574126 33.880397 44.465286 12.404031 True False False False False False 0.124947 0.211594 3.373620e+06 0.443836 -0.354731 NaN NaN NaN NaN 49.009998 False False False False False 0
2024-09-25 52.810001 52.849998 52.505001 52.709999 7474900 -0.001137 50.595500 50.089394 NaN 50.892465 NaN NaN 75.571117 0.835504 NaN NaN 50.595500 52.758271 48.432730 0.085493 0.557760 35.523251 43.152639 11.860799 True False False False False False 0.125699 0.220290 3.631990e+06 0.876712 0.905800 NaN NaN NaN NaN 49.009998 False False True False False 0
2024-09-26 52.860001 53.049999 52.599998 52.970001 4478700 0.004933 50.759000 50.174118 NaN 51.090325 NaN NaN 76.989187 0.896365 0.697141 0.199224 50.759000 53.112277 48.405723 0.092724 0.550063 37.194585 43.227509 11.173428 True False False False False False 0.121079 0.173913 3.758285e+06 0.621918 -0.032280 NaN NaN NaN NaN 49.009998 False False True False False 0
2024-09-27 52.840000 52.919998 52.375000 52.560001 4529700 -0.007740 50.889500 50.242286 NaN 51.230294 NaN NaN 70.080684 0.901128 0.737939 0.163189 50.889500 53.336461 48.442539 0.096168 0.553273 38.130718 39.932243 13.204319 True False False False False False 0.126609 0.234783 3.865485e+06 0.635616 -0.016312 NaN NaN NaN NaN 49.009998 False False False False False 0
2024-09-30 52.340000 52.348000 52.020000 52.130001 3660100 -0.008181 51.016500 50.294723 NaN 51.315981 NaN NaN 63.631617 0.860287 0.762408 0.097879 51.016500 53.444077 48.588923 0.095168 0.552325 38.093897 37.163349 16.847171 True False False False False False 0.127599 0.240580 3.886260e+06 0.465753 -0.288575 NaN NaN NaN NaN 49.009998 False False False False False 0
2024-10-01 52.599998 52.970001 52.560001 52.689999 14280900 0.010742 51.182000 50.359460 NaN 51.446840 NaN NaN 67.788871 0.863158 0.782558 0.080600 51.182000 53.591992 48.772008 0.094173 0.572873 38.671857 41.001920 15.093883 True False False False False False 0.128110 0.257971 4.447400e+06 0.986301 3.036691 NaN NaN NaN NaN 49.189999 False False False False False 0
2024-10-02 52.680000 52.775002 52.340000 52.680000 2447600 -0.000190 51.345000 50.420527 NaN 51.564283 NaN NaN 67.640204 0.854774 0.797001 0.057772 51.345000 53.696523 48.993478 0.091597 0.563025 38.689315 38.752738 17.040209 True False False False False False 0.128399 0.269565 4.438245e+06 0.238356 -0.668197 NaN NaN NaN NaN 49.240002 False False False False False 0
2024-10-03 52.490002 52.748001 52.259998 52.650002 3702200 -0.000569 51.486000 50.477693 NaN 51.667685 NaN NaN 67.164262 0.836070 0.804815 0.031255 51.486000 53.795047 49.176954 0.089696 0.557666 38.515992 36.344105 17.000028 True False False False False False 0.127655 0.243478 4.492305e+06 0.482192 -0.275394 NaN NaN NaN NaN 49.240002 False False False False False 0
2024-10-04 52.549999 52.910000 52.349998 52.540001 3306800 -0.002089 51.639500 50.529250 NaN 51.750763 NaN NaN 65.348492 0.803114 0.804475 -0.001361 51.639500 53.795139 49.483861 0.083488 0.557833 38.537103 35.815124 15.787392 True False False False False False 0.123756 0.205797 4.321695e+06 0.410959 -0.399190 NaN NaN NaN NaN 49.410000 False False False False False 0
2024-10-07 52.459999 52.509998 52.299999 52.380001 1967400 -0.003045 51.776000 50.574391 NaN 51.810690 NaN NaN 62.693551 0.755378 0.794655 -0.039278 51.776000 53.748384 49.803617 0.076189 0.535131 38.426649 34.673589 15.948207 True False False False False False 0.125501 0.217391 4.299665e+06 0.112329 -0.818543 NaN NaN NaN NaN 49.555000 False False False False False 0
2024-10-08 52.290001 52.340000 51.615002 51.980000 5953200 -0.007637 51.881000 50.607857 NaN 51.826815 NaN NaN 56.512139 0.677460 0.771216 -0.093756 51.881000 53.651751 50.110249 0.068262 0.551550 36.737457 31.254100 23.206007 True False False False False False 0.130224 0.286957 4.475765e+06 0.783562 0.429371 NaN NaN NaN NaN 49.555000 False False False False False 0
2024-10-09 51.720001 51.869999 51.615002 51.700001 2162100 -0.005387 51.976000 50.633256 NaN 51.814737 NaN NaN 52.602384 0.586357 0.734244 -0.147887 51.976000 53.472629 50.479372 0.057589 0.538225 35.168921 29.746744 22.086803 True False False False False False 0.132221 0.333333 4.436645e+06 0.158904 -0.757584 NaN NaN NaN NaN 50.279999 False False False False False 0
2024-10-10 51.860001 52.119999 51.810001 52.090000 2847000 0.007544 52.046000 50.666364 NaN 51.840953 NaN NaN 57.058695 0.539409 0.695277 -0.155868 52.046000 53.421550 50.670451 0.052859 0.529780 34.103380 31.426037 20.841218 True False False False False False 0.120849 0.165217 4.391035e+06 0.328767 -0.543149 NaN NaN NaN NaN 50.480000 False False False False False 0
2024-10-11 52.459999 52.740002 52.439999 52.630001 2183500 0.010367 52.118000 50.710000 NaN 51.916100 NaN NaN 62.338648 0.539556 0.664133 -0.124577 52.118000 53.457054 50.778947 0.051385 0.538367 33.947982 36.921171 19.050607 True False False False False False 0.121305 0.179710 4.362420e+06 0.167123 -0.750884 NaN NaN NaN NaN 50.480000 False False False False False 0
2024-10-14 52.580002 52.730000 52.398998 52.570000 1581900 -0.001140 52.187500 50.750435 NaN 51.978377 NaN NaN 61.434748 0.528736 0.637054 -0.108317 52.187500 53.467592 50.907409 0.049057 0.523555 33.706439 35.259832 18.750754 True False False False False False 0.121507 0.182609 4.351935e+06 0.041096 -0.939239 NaN NaN NaN NaN 50.480000 False False False False False 0
2024-10-15 52.540001 52.889999 52.450001 52.759998 3765500 0.003614 52.280500 50.793192 NaN 52.052817 NaN NaN 63.251823 0.529390 0.615521 -0.086131 52.280500 53.437245 51.123755 0.044251 0.517587 33.688298 35.326636 17.616013 True False False False False False 0.119104 0.147826 4.411590e+06 0.498630 -0.255576 NaN NaN NaN NaN 50.480000 False True False False False 0
2024-10-16 53.130001 53.209999 52.849998 53.009998 2213700 0.004738 52.405000 50.839375 NaN 52.143977 NaN NaN 65.551769 0.543813 0.601179 -0.057367 52.405000 53.278281 51.531719 0.033328 0.512760 34.062043 37.562748 16.515212 True False False False False False 0.114506 0.089855 4.023375e+06 0.175342 -0.741429 NaN NaN NaN NaN 50.910000 False False False False False 0
2024-10-17 53.150002 53.430000 53.115002 53.340000 2209600 0.006225 52.507500 50.890408 NaN 52.257884 NaN NaN 68.366222 0.575240 0.595992 -0.020751 52.507500 53.311736 51.703264 0.030633 0.506134 34.659296 38.438468 15.539205 True False False False False False 0.105711 0.040580 3.975435e+06 0.172603 -0.742712 NaN NaN NaN NaN 51.580002 False False False False False 0
2024-10-18 53.639999 53.924999 53.610001 53.900002 1495800 0.010499 52.605500 50.950600 NaN 52.414276 51.239207 NaN 72.475816 0.637980 0.604389 0.033590 52.605500 53.570787 51.640213 0.036699 0.511767 35.715652 42.198532 14.273888 True False False False False False 0.103178 0.031884 3.855280e+06 0.032877 -0.966196 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 52.698000 51.065600 NaN 52.555774 51.343552 NaN 72.475816 0.679864 0.619484 0.060380 52.698000 53.780121 51.615880 0.041069 0.512355 37.027398 44.431399 13.241724 True False False False False False 0.103375 0.034783 3.846005e+06 0.397260 -0.429278 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 52.783000 51.175800 NaN 52.738081 51.466158 NaN 76.135584 0.750402 0.645668 0.104734 52.783000 54.113055 51.452946 0.050397 0.516830 38.384113 43.252753 12.191883 True False False False False False 0.099111 0.017391 3.856785e+06 0.468493 -0.287229 NaN NaN NaN NaN 51.615002 False False False False False 0
2024-10-23 54.299999 54.310001 53.674999 53.820000 2732000 -0.011933 52.838500 51.274200 NaN 52.841121 51.558465 NaN 65.448415 0.745263 0.665587 0.079676 52.838500 54.242328 51.434673 0.053137 0.536699 38.351092 38.685882 17.412398 True False False False False False 0.109382 0.052174 3.619640e+06 0.301370 -0.579154 NaN NaN NaN NaN 51.615002 False False False False False 0
2024-10-24 54.340000 54.345001 53.930000 54.209999 2276400 0.007246 52.900500 51.388600 NaN 52.971490 51.662447 NaN 68.321654 0.763855 0.685240 0.078614 52.900500 54.426311 51.374689 0.057686 0.535864 38.359647 36.449486 16.196224 True False False False False False 0.110698 0.060870 3.509525e+06 0.189041 -0.721798 NaN NaN NaN NaN 51.615002 False False True False False 0
2024-10-25 54.070000 54.387001 54.009998 54.349998 2218100 0.002583 52.990000 51.502600 NaN 53.102777 51.767841 NaN 69.308322 0.780884 0.704369 0.076515 52.990000 54.631061 51.348940 0.061938 0.524516 38.417258 35.152501 15.366233 True False False False False False 0.105871 0.043478 3.393945e+06 0.178082 -0.740051 NaN NaN NaN NaN 51.615002 False True False False False 0
2024-10-28 54.279999 54.410000 54.259998 54.349998 2227800 0.000000 53.101000 51.595400 NaN 53.221560 51.869102 NaN 69.308322 0.785327 0.720561 0.064767 53.101000 54.793866 51.408134 0.063760 0.497765 38.499520 34.726640 15.036069 True False False False False False 0.099865 0.023188 3.322330e+06 0.180822 -0.737014 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 53.213500 51.701000 NaN 53.385221 51.989529 NaN 73.363268 0.826925 0.741834 0.085091 53.213500 55.073008 51.353992 0.069889 0.507211 39.224079 39.664662 13.704243 True False False False False False 0.099989 0.026087 3.013160e+06 0.895890 1.100730 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 53.341000 51.808800 NaN 53.560914 52.116607 NaN 75.104352 0.873225 0.768112 0.105113 53.341000 55.377927 51.304073 0.076374 0.498767 40.192551 41.876792 12.941976 True False False False False False 0.100192 0.028986 3.051020e+06 0.394521 -0.431125 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 51.901000 NaN 53.639874 52.205759 NaN 62.384545 0.832541 0.780998 0.051543 53.428000 55.487947 51.368053 0.077111 0.543141 39.109905 35.716837 21.413870 True False False False False False 0.117022 0.121739 3.061945e+06 0.536986 -0.206984 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 52.000400 NaN 53.690362 52.282788 NaN 59.540363 0.773628 0.779524 -0.005896 53.509500 55.551366 51.467634 0.076318 0.541845 38.104592 33.247974 19.933674 True False False False False False 0.118002 0.136232 3.035955e+06 0.317808 -0.561934 55.289001 47.990002 0.846691 -1.919249 51.615002 False False False False False 0
2024-11-04 54.340000 54.404999 54.129002 54.240002 1668600 0.001292 53.602500 52.090000 NaN 53.742709 52.359542 NaN 60.162734 0.724239 0.768467 -0.044228 53.602500 55.599045 51.605954 0.074494 0.522856 37.109609 31.995853 19.537705 True False False False False False 0.116819 0.115942 3.021015e+06 0.046575 -0.912094 55.289001 47.990002 0.856282 -1.792500 51.615002 False False False False False 0
2024-11-05 54.450001 54.490002 54.154999 54.360001 1740200 0.002212 53.721500 52.179200 NaN 53.801499 52.437991 NaN 61.262748 0.686863 0.752146 -0.065283 53.721500 55.597082 51.845917 0.069826 0.509438 36.313867 31.685158 18.621033 True False False False False False 0.111680 0.069565 2.810365e+06 0.068493 -0.889677 55.289001 47.990002 0.872722 -1.575229 51.615002 False False True False False 0
2024-11-06 52.689999 53.064999 52.549999 52.709999 5955400 -0.030353 53.772000 52.232600 NaN 53.697546 52.448658 NaN 43.483164 0.518129 0.705343 -0.187214 53.772000 55.473453 52.070546 0.063284 0.602335 34.788224 24.890241 33.643957 True False False False False False 0.157316 0.573913 3.000030e+06 0.786301 0.430060 55.289001 47.990002 0.646664 -4.562739 51.810001 False False False False True 0
2024-11-07 53.270000 53.680000 53.230000 53.570000 3780000 0.016316 53.846000 52.310000 NaN 53.685399 52.492632 NaN 51.400139 0.448629 0.654000 -0.205371 53.846000 55.367636 52.324364 0.056518 0.628597 32.400904 29.131795 29.938541 True False False False False False 0.164657 0.614493 3.046680e+06 0.504110 -0.251036 55.289001 47.990002 0.764488 -3.005613 52.398998 False False False True False 0
2024-11-08 53.439999 53.500000 53.160000 53.209999 4788900 -0.006720 53.875000 52.375200 NaN 53.640123 52.520764 NaN 48.347043 0.360347 0.595269 -0.234923 53.875000 55.323164 52.426835 0.053760 0.612983 30.284735 27.741046 29.324346 True False False False False False 0.163615 0.605797 3.176950e+06 0.663014 0.064841 55.289001 47.990002 0.715166 -3.657433 52.398998 False False False False False 0
2024-11-11 52.070000 52.070000 51.724998 51.959999 4184000 -0.023492 53.844500 52.422600 NaN 53.480111 52.498773 NaN 39.560311 0.187358 0.513687 -0.326329 53.844500 55.421300 52.267699 0.058569 0.675270 29.984590 23.386233 39.890524 False False False False True False 0.183661 0.681159 3.307055e+06 0.575342 -0.124548 55.289001 47.990002 0.543910 -5.920696 51.724998 False False True False True -1
2024-11-12 51.770000 51.849998 51.370998 51.520000 3809800 -0.008468 53.782500 52.465400 NaN 53.293434 52.460390 NaN 37.010498 0.014591 0.413868 -0.399277 53.782500 55.603586 51.961413 0.067720 0.669108 30.022015 21.916648 41.160596 False False False False False False 0.184989 0.689855 3.309270e+06 0.515068 -0.241706 55.289001 47.990002 0.483628 -6.717362 51.370998 False False False False False -1
2024-11-13 51.790001 51.810001 50.980000 51.000000 7062700 -0.010093 53.682000 52.497000 NaN 53.075012 52.403120 NaN 34.204610 -0.162416 0.298611 -0.461027 53.682000 55.851116 51.512884 0.080814 0.680600 30.386780 20.008561 41.678400 False False False False False False 0.186184 0.692754 3.551720e+06 0.863014 0.776745 55.289001 47.990002 0.412385 -7.658880 50.980000 False False False False False -1
2024-11-14 50.770000 51.056000 50.669998 50.849998 3452000 -0.002941 53.557500 52.517400 NaN 52.863106 52.342213 NaN 33.417570 -0.311211 0.176647 -0.487858 53.557500 56.052237 51.062762 0.093161 0.659558 30.974401 19.172575 43.292521 False False False False False False 0.183854 0.686957 3.613840e+06 0.446575 -0.353729 55.289001 47.990002 0.391834 -7.930475 50.669998 False False False False False -1
2024-11-15 50.980000 51.029999 50.705002 50.759998 2982000 -0.001770 53.400500 52.543200 NaN 52.662810 52.280166 NaN 32.928005 -0.431422 0.055033 -0.486455 53.400500 56.169409 50.631590 0.103704 0.635660 31.520050 18.472749 41.712284 False False False False False False 0.177879 0.663768 3.688150e+06 0.358904 -0.500882 55.289001 47.990002 0.379504 -8.093430 50.669998 False False False False False -1
2024-11-18 51.590000 51.810001 51.590000 51.720001 2103100 0.018913 53.291500 52.584600 NaN 52.573018 52.258198 NaN 42.589426 -0.444106 -0.044795 -0.399311 53.291500 56.143560 50.439439 0.107036 0.665256 30.685014 24.762255 37.011772 False False False False False False 0.193185 0.724638 3.632770e+06 0.147945 -0.776057 55.289001 47.990002 0.511029 -6.355239 50.669998 False False False True False -1
2024-11-19 52.090000 52.205002 51.935001 52.180000 1877500 0.008894 53.176999 52.630600 NaN 52.535588 52.255132 NaN 46.561549 -0.412287 -0.118293 -0.293994 53.176999 56.014450 50.339549 0.106717 0.652381 29.320595 27.770884 35.047188 False False False False False False 0.191891 0.721739 3.543425e+06 0.093151 -0.846690 55.289001 47.990002 0.574051 -5.522360 50.669998 False False False False False 0
2024-11-20 52.310001 52.615002 52.250000 52.490002 2283300 0.005941 53.110500 52.684400 NaN 52.531247 52.264342 NaN 49.116593 -0.357931 -0.166221 -0.191710 53.110500 55.946895 50.274104 0.106811 0.636854 27.484313 31.013171 33.337949 False False False False False False 0.190275 0.710145 3.520990e+06 0.191781 -0.719638 55.289001 47.990002 0.616523 -4.961068 50.669998 False False False False False 0
2024-11-21 52.849998 52.960999 52.709999 52.930000 2368600 0.008383 53.046500 52.729200 NaN 52.569223 52.290447 NaN 52.582044 -0.276165 -0.188210 -0.087955 53.046500 55.838182 50.254817 0.105254 0.625007 25.714259 33.297150 31.544123 True False True False False False 0.190948 0.713043 3.525600e+06 0.219178 -0.692931 55.289001 47.990002 0.676805 -4.164402 50.669998 False False False False False 1
2024-11-22 53.259998 53.726002 53.189999 53.619999 1980600 0.013036 53.010000 52.777800 NaN 52.669297 52.342586 NaN 57.473364 -0.153913 -0.181350 0.027437 53.010000 55.751189 50.268810 0.103422 0.637221 24.951537 38.899442 28.730506 True False False False False False 0.196837 0.739130 3.513725e+06 0.117808 -0.814410 55.289001 47.990002 0.771338 -2.915084 50.669998 False False False False False 0
2024-11-25 52.430000 52.439999 51.820000 52.040001 4079200 -0.029467 52.894500 52.795000 NaN 52.609364 52.330720 NaN 45.818287 -0.182418 -0.181564 -0.000854 52.894500 55.594466 50.194533 0.102089 0.720276 23.709356 31.957742 37.185685 False False False False True False 0.220666 0.808696 3.606295e+06 0.556164 -0.157359 55.289001 47.990002 0.554870 -5.775844 50.669998 False False False False True -1
2024-11-26 52.080002 52.165001 51.840000 52.139999 2669800 0.001922 52.754500 52.819800 NaN 52.564663 52.323241 NaN 46.556975 -0.194695 -0.184190 -0.010505 52.754500 55.301745 50.207254 0.096570 0.692042 22.555903 30.886023 35.938644 False False False False False False 0.216191 0.794203 3.334910e+06 0.293151 -0.598628 55.289001 47.990002 0.568571 -5.594786 50.669998 False False True False False 0
2024-11-27 52.549999 52.615002 52.185001 52.240002 8170300 0.001918 52.605000 52.854200 NaN 52.533743 52.319976 NaN 47.330315 -0.194117 -0.186176 -0.007942 52.605000 54.891128 50.318872 0.086917 0.676540 20.949945 34.087322 34.136773 False False False False False False 0.214973 0.785507 3.583185e+06 0.898630 1.123523 55.289001 47.990002 0.582272 -5.413721 50.669998 False False False False False 0
2024-11-29 52.630001 52.750000 52.520000 52.700001 895700 0.008805 52.520500 52.882400 NaN 52.549577 52.334879 NaN 50.853259 -0.154758 -0.179892 0.025134 52.520500 54.656473 50.384527 0.081339 0.664644 19.605584 33.669946 32.266230 False False False False False False 0.213397 0.771014 3.431935e+06 0.008219 -1.154081 55.289001 47.990002 0.645294 -4.580842 50.669998 False False False False False 0
2024-12-02 52.470001 52.490002 52.180000 52.250000 2473900 -0.008539 52.424500 52.888600 NaN 52.521046 52.331551 NaN 47.505675 -0.158054 -0.175524 0.017470 52.424500 54.423495 50.425505 0.076262 0.654312 18.463863 31.759069 34.145802 False False False False False False 0.214639 0.776812 3.416280e+06 0.243836 -0.659963 55.289001 47.990002 0.583641 -5.395618 50.669998 False False False False False 0
2024-12-03 52.560001 52.610001 52.220001 52.340000 1777300 0.001722 52.329500 52.894400 NaN 52.503803 52.331882 NaN 48.239555 -0.151656 -0.170751 0.019095 52.329500 54.146668 50.512332 0.069451 0.635433 17.248613 31.715674 32.649196 False False False False False False 0.214720 0.779710 3.421715e+06 0.073973 -0.878061 55.289001 47.990002 0.595972 -5.232662 50.669998 False False False False False 0
2024-12-04 52.560001 52.650002 52.450001 52.500000 3473800 0.003057 52.236500 52.889000 NaN 52.503441 52.338475 NaN 49.588831 -0.132152 -0.163031 0.030879 52.236500 53.801342 50.671658 0.059914 0.612188 16.066068 31.035377 31.468519 False False False False False False 0.214933 0.782609 3.508395e+06 0.457534 -0.346904 55.289001 47.990002 0.617893 -4.942965 50.669998 False False False False False 0
2024-12-05 52.410000 52.445000 51.970001 52.130001 2177400 -0.007048 52.207500 52.877400 NaN 52.467875 52.330299 NaN 46.565847 -0.144880 -0.159401 0.014521 52.207500 53.757595 50.657405 0.059382 0.606317 15.592108 29.097986 35.157705 False False False False False False 0.189311 0.707246 3.319495e+06 0.164384 -0.752794 55.289001 47.990002 0.567201 -5.612889 50.669998 False False False False False 0
2024-12-06 52.110001 52.331001 52.020000 52.150002 1583500 0.000384 52.136500 52.861000 NaN 52.437602 52.323229 NaN 46.754801 -0.151606 -0.157842 0.006236 52.136500 53.554954 50.718046 0.054413 0.585223 15.152003 27.993674 33.823418 False False False False False False 0.179257 0.669565 3.209670e+06 0.043836 -0.938738 55.289001 47.990002 0.569941 -5.576676 50.669998 False False False False False 0
2024-12-09 52.860001 53.035000 52.634998 52.660000 1766700 0.009779 52.109000 52.863000 NaN 52.458782 52.336436 NaN 51.467640 -0.114464 -0.149166 0.034702 52.109000 53.463001 50.755000 0.051968 0.606635 14.413649 33.364946 30.299471 False False False False False False 0.182013 0.675362 3.058560e+06 0.071233 -0.881380 55.289001 47.990002 0.639813 -4.653268 50.669998 False False False True False 0
2024-12-10 53.200001 53.404999 53.189999 53.340000 1546400 0.012913 52.178000 52.887200 NaN 52.542708 52.375791 NaN 56.940297 -0.029815 -0.125296 0.095481 52.178000 53.631584 50.724417 0.055716 0.616519 14.194611 34.771593 27.684612 True False True False False False 0.166905 0.620290 2.926680e+06 0.038356 -0.950354 55.289001 47.990002 0.732977 -3.422052 50.669998 False False False True False 1
2024-12-11 53.520000 53.919998 53.430000 53.849998 4654300 0.009561 52.294500 52.910400 NaN 52.667212 52.433603 NaN 60.534698 0.077529 -0.084731 0.162260 52.294500 53.885456 50.703545 0.060846 0.613910 14.581849 38.416600 25.816647 True False False False False False 0.165166 0.617391 2.968905e+06 0.649315 0.022699 55.289001 47.990002 0.802849 -2.498644 50.669998 False False False False False 0
2024-12-12 53.189999 53.270000 52.980000 53.099998 3218600 -0.013928 52.399500 52.918800 NaN 52.708429 52.459736 NaN 53.466417 0.100918 -0.047601 0.148519 52.399500 53.910016 50.888984 0.057654 0.632202 14.252035 34.640910 28.362922 True False False False False False 0.169263 0.631884 2.776700e+06 0.402740 -0.426805 55.289001 47.990002 0.700095 -3.856602 50.669998 False False False False True 0
2024-12-13 52.730000 52.779999 52.430000 52.459999 2516700 -0.012053 52.480000 52.915000 NaN 52.684769 52.459747 NaN 48.285258 0.067038 -0.024673 0.091712 52.480000 53.812771 51.147229 0.050792 0.634902 13.276384 32.030100 32.412190 False False False False True False 0.175488 0.655072 2.729935e+06 0.254795 -0.646562 55.289001 47.990002 0.612412 -5.015391 50.705002 False False False False False -1
2024-12-16 52.660000 52.689999 52.480000 52.560001 1349700 0.001906 52.570000 52.915400 NaN 52.672887 52.463678 NaN 49.115014 0.047708 -0.010197 0.057905 52.570000 53.644001 51.496000 0.040860 0.605980 12.370422 31.161845 31.533578 False False False False False False 0.175053 0.649275 2.648320e+06 0.021918 -1.011939 55.289001 47.990002 0.626113 -4.834326 51.590000 False False False False False 0
2024-12-17 52.340000 52.490002 52.200001 52.369999 1679600 -0.003615 52.602500 52.915200 NaN 52.644040 52.460004 NaN 47.553825 0.016863 -0.004785 0.021648 52.602500 53.608856 51.596144 0.038263 0.588410 11.910071 29.800185 33.554262 False False False False False False 0.164336 0.611594 2.627145e+06 0.049315 -0.908650 55.289001 47.990002 0.600082 -5.178346 51.820000 False False False False False 0
2024-12-18 52.290001 52.306999 51.259998 51.369999 4461800 -0.019095 52.562000 52.903000 NaN 52.522703 52.417259 NaN 40.294268 -0.087268 -0.021282 -0.065987 52.562000 53.690850 51.433150 0.042953 0.625667 12.574140 26.024220 40.032992 False False False False False False 0.174897 0.643478 2.756360e+06 0.619178 -0.037571 55.289001 47.990002 0.463077 -6.988956 51.259998 False False False False False -1
2024-12-19 51.419998 51.520000 51.244999 51.439999 1716500 0.001363 52.509500 52.897800 NaN 52.419588 52.378935 NaN 40.973553 -0.162274 -0.049480 -0.112794 52.509500 53.739954 51.279046 0.046866 0.600619 13.206441 25.173192 38.902221 False False False False False False 0.173411 0.637681 2.728020e+06 0.063014 -0.897097 55.289001 47.990002 0.472667 -6.862214 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 52.377723 52.363291 NaN 46.070880 -0.176113 -0.074807 -0.101306 52.462000 53.697193 51.226806 0.047089 0.607718 12.837337 30.388809 35.701818 False False False False False False 0.174992 0.646377 2.805285e+06 0.534247 -0.209113 55.289001 47.990002 0.546650 -5.884483 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 52.316035 52.338456 NaN 44.169166 -0.204891 -0.100824 -0.104067 52.367500 53.520303 51.214697 0.044027 0.587167 12.624074 29.205938 35.589349 False False False False False False 0.167906 0.626087 2.791735e+06 0.060274 -0.899257 55.289001 47.990002 0.512399 -6.337136 51.244999 False False False False False -1
2024-12-24 51.830002 51.872002 51.689999 51.840000 877800 0.002126 52.357500 52.863000 NaN 52.270698 52.318908 NaN 45.240241 -0.216328 -0.123924 -0.092404 52.357500 53.524871 51.190129 0.044592 0.558226 12.426044 28.525834 34.760597 False False False False False False 0.134397 0.373913 2.631665e+06 0.002740 -1.159686 55.289001 47.990002 0.527469 -6.137967 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 52.263013 52.313853 NaN 48.617883 -0.194904 -0.138120 -0.056783 52.360000 53.525710 51.194290 0.044527 0.549781 11.602019 32.195628 32.773649 False False False False False False 0.136362 0.400000 2.542800e+06 0.005479 -1.155083 55.289001 47.990002 0.575421 -5.504257 51.244999 False False False False False 0
2024-12-27 51.830002 51.930000 51.740002 51.810001 1330400 -0.007281 52.338500 52.827600 NaN 52.219869 52.294094 NaN 45.347459 -0.206210 -0.151738 -0.054472 52.338500 53.527891 51.149109 0.045450 0.542654 11.191625 30.288747 34.057173 False False False False False False 0.138502 0.428986 2.200805e+06 0.016438 -1.017981 55.289001 47.990002 0.523359 -6.192284 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 52.165596 52.268836 NaN 44.005202 -0.225482 -0.166487 -0.058995 52.286000 53.499381 51.072618 0.046413 0.531036 11.240397 28.740700 36.486000 False False False False False False 0.134627 0.385507 2.230190e+06 0.030137 -0.970078 55.289001 47.990002 0.501439 -6.481981 51.244999 False False False False False -1
2024-12-31 51.740002 52.049999 51.740002 51.990002 954800 0.006583 52.273000 52.755600 51.853100 52.148872 52.257901 NaN 47.557508 -0.210889 -0.175367 -0.035521 52.273000 53.493198 51.052802 0.046686 0.521676 10.817908 31.000255 34.487858 False True False True False False 0.134079 0.371014 2.154235e+06 0.010959 -1.135578 55.289001 47.990002 0.548020 -5.866373 51.244999 False False False False False 1
2025-01-02 52.419998 52.700001 52.400002 52.689999 2246800 0.013464 52.290500 52.731400 51.861386 52.200408 52.274846 NaN 54.024351 -0.141212 -0.168536 0.027324 52.290500 53.524006 51.056994 0.047179 0.535128 10.625242 36.738196 31.219628 False True False False False False 0.142128 0.469565 2.177710e+06 0.186301 -0.731065 55.289001 47.990002 0.643923 -4.598952 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 51.865490 52.207988 52.275048 NaN 50.125472 -0.117719 -0.158373 0.040654 52.279500 53.509255 51.049745 0.047045 0.529047 10.193536 34.506265 31.483058 False True False False False False 0.144476 0.501449 2.089070e+06 0.054795 -0.901950 55.289001 47.990002 0.587751 -5.341301 51.244999 False False False False False 0
2025-01-06 52.009998 52.330002 51.959999 52.189999 2290300 -0.001722 52.282500 52.655000 51.868641 52.206275 52.271713 NaN 49.284647 -0.105151 -0.147728 0.042577 52.282500 53.511073 51.053926 0.046998 0.517687 9.572251 32.744756 33.739052 False True False False False False 0.142442 0.475362 2.094715e+06 0.194521 -0.717446 55.289001 47.990002 0.575421 -5.504257 51.244999 False False False False False 0
2025-01-07 52.720001 52.759998 52.340000 52.500000 2336300 0.005940 52.300000 52.620800 51.874712 52.234249 52.280665 NaN 52.255466 -0.069376 -0.132058 0.062682 52.300000 53.530495 51.069504 0.047055 0.521423 9.417296 36.078208 31.104737 False True False False False False 0.143872 0.492754 2.132355e+06 0.210959 -0.703044 55.289001 47.990002 0.617893 -4.942965 51.244999 False False False True False 0
2025-01-08 52.759998 52.904999 52.490002 52.779999 2417400 0.005333 52.306000 52.589400 51.883333 52.286225 52.300247 NaN 54.829246 -0.018221 -0.109291 0.091069 52.306000 53.544601 51.067398 0.047360 0.513821 9.477494 36.012554 29.310370 True True True False False False 0.141004 0.455072 2.164890e+06 0.230137 -0.677652 55.289001 47.990002 0.656254 -4.435996 51.244999 False False False False False 1
2025-01-10 53.279999 53.700001 53.139999 53.700001 4514300 0.017431 52.324000 52.576400 51.900472 52.420870 52.355139 NaN 62.065297 0.095456 -0.068341 0.163797 52.324000 53.630772 51.017227 0.049949 0.542834 10.521257 42.113692 25.762259 True True False False False False 0.146899 0.536232 2.313285e+06 0.632877 -0.021134 55.289001 47.990002 0.782299 -2.770231 51.244999 False False False False False 1
2025-01-13 52.869999 52.980000 52.632000 52.730000 2601100 -0.018063 52.268000 52.532200 51.908224 52.450311 52.369840 NaN 52.513530 0.106052 -0.033463 0.139515 52.268000 53.391540 51.144459 0.042992 0.580346 10.640595 36.578096 28.628161 True True False False False False 0.155954 0.568116 2.210625e+06 0.279452 -0.620138 55.289001 47.990002 0.649404 -4.526525 51.244999 False False False False True 0
2025-01-14 52.730000 53.029999 52.709999 53.029999 1893200 0.005689 52.264500 52.488200 51.918611 52.505519 52.395728 NaN 54.828939 0.137077 0.000645 0.136432 52.264500 53.378043 51.150956 0.042612 0.561750 10.814510 35.725552 27.463345 True True False False False False 0.150128 0.559420 2.144355e+06 0.098630 -0.841774 55.289001 47.990002 0.690505 -3.983344 51.244999 False True False False False 0
2025-01-15 53.299999 53.430000 53.029999 53.430000 2598000 0.007543 52.313000 52.469000 51.932477 52.593565 52.436288 NaN 57.784602 0.191731 0.038862 0.152869 52.313000 53.535540 51.090460 0.046739 0.550197 11.471262 39.063197 26.037228 True True False False False False 0.145580 0.515942 2.148420e+06 0.276712 -0.621108 55.289001 47.990002 0.745307 -3.259097 51.244999 False False True False False 1
2025-01-16 53.790001 53.970001 53.723999 53.790001 3502700 0.006738 52.374500 52.461400 51.949364 52.707512 52.489375 NaN 60.302205 0.261084 0.083307 0.177778 52.374500 53.754202 50.994797 0.052686 0.549468 12.674844 43.340703 24.209525 True True False False False False 0.146929 0.539130 2.256070e+06 0.460274 -0.337856 55.289001 47.990002 0.794629 -2.607276 51.244999 False False False False False 1
2025-01-17 53.630001 53.840000 53.490002 53.529999 2018900 -0.004834 52.432500 52.447200 51.963604 52.785844 52.530184 NaN 57.629097 0.291705 0.124986 0.166718 52.432500 53.901225 50.963774 0.056023 0.535220 13.368530 41.316337 26.201496 True True False False False False 0.147492 0.547826 2.273035e+06 0.128767 -0.802419 55.289001 47.990002 0.759008 -3.078039 51.244999 False False False False False 1
2025-01-21 54.090000 54.400002 54.070000 54.340000 2078000 0.015132 52.581000 52.446800 51.984821 52.933859 52.601157 NaN 63.114764 0.376986 0.175386 0.201600 52.581000 54.184395 50.977605 0.060988 0.559133 14.603117 43.878248 23.289490 True True False False False False 0.135367 0.388406 2.153845e+06 0.139726 -0.783915 55.289001 47.990002 0.869982 -1.611442 51.244999 False False False True False 1
2025-01-22 54.599998 54.689999 54.490002 54.619999 1341400 0.005153 52.740000 52.485000 52.008142 53.094443 52.680327 NaN 64.810767 0.461842 0.232678 0.229165 52.740000 54.483811 50.996188 0.066129 0.544195 16.027238 45.668842 22.219616 True True False False False False 0.135477 0.391304 2.135090e+06 0.019178 -1.014537 55.289001 47.990002 0.908343 -1.104473 51.430000 False False False False False 1
2025-01-23 54.360001 54.654999 54.279999 54.549999 1781500 -0.001282 52.868500 52.504600 52.030439 53.233068 52.753648 NaN 64.018261 0.517478 0.289638 0.227840 52.868500 54.743208 50.993792 0.070920 0.532110 16.947048 43.369985 23.920076 True True False False False False 0.133421 0.359420 2.028470e+06 0.076712 -0.876746 55.289001 47.990002 0.898753 -1.231215 51.430000 False False False False False 1
2025-01-24 54.970001 55.189999 54.884998 54.910000 1472600 0.006599 53.027500 52.538600 52.055478 53.392776 52.838210 NaN 66.300547 0.583887 0.348487 0.235400 53.027500 55.024426 51.030574 0.075317 0.539816 18.324653 46.776261 21.894451 True True False False False False 0.131422 0.307246 2.016620e+06 0.027397 -0.973460 55.289001 47.990002 0.948075 -0.579395 51.430000 False False False False False 1
2025-01-27 54.500000 54.580002 54.099998 54.320000 2079200 -0.010745 53.151500 52.585800 52.075000 53.481083 52.896320 NaN 59.625511 0.582198 0.395230 0.186969 53.151500 55.146065 51.156935 0.075052 0.559115 18.240793 41.935944 29.657266 True True False False False False 0.139804 0.434783 2.076690e+06 0.142466 -0.783539 55.289001 47.990002 0.867242 -1.647655 51.430000 False False False False False 1
2025-01-28 54.560001 54.779999 54.509998 54.770000 3683000 0.008284 53.280500 52.650800 52.098034 53.603837 52.969797 NaN 62.709288 0.610138 0.438211 0.171926 53.280500 55.342232 51.218768 0.077392 0.552035 18.381942 42.027707 27.892101 True True False False False False 0.140507 0.443478 2.216215e+06 0.476712 -0.281406 55.289001 47.990002 0.928894 -0.832879 51.430000 False False False False False 1
2025-01-29 54.639999 54.695000 54.375999 54.580002 3102800 -0.003469 53.419000 52.722400 52.119068 53.696805 53.032943 NaN 60.604527 0.609918 0.472553 0.137365 53.419000 55.438722 51.399278 0.075618 0.540747 18.289665 39.840432 28.210487 True True False False False False 0.137771 0.420290 2.304835e+06 0.380822 -0.463060 55.289001 47.990002 0.902863 -1.176892 51.430000 False False True False False 1
2025-01-30 55.189999 55.439999 55.060001 55.389999 3211500 0.014841 53.606000 52.813200 52.146555 53.858061 53.125376 NaN 65.864623 0.667410 0.511524 0.155886 53.606000 55.628498 51.583502 0.075458 0.563551 19.001971 44.940320 25.135524 True True False False False False 0.142261 0.472464 2.391240e+06 0.400000 -0.429028 55.439999 47.990002 0.993289 0.000000 51.740002 False False False True False 1
2025-01-31 55.639999 55.810001 55.360001 55.480000 4872200 0.001625 53.780500 52.907600 52.174333 54.012532 53.217714 NaN 66.401423 0.712028 0.551625 0.160403 53.780500 55.817355 51.743644 0.075747 0.555440 20.007868 47.097793 23.680971 True True False False False False 0.141959 0.463768 2.587110e+06 0.673973 0.090921 55.810001 47.990002 0.957800 0.000000 51.959999 False False False False False 1
2025-02-03 55.770000 56.080002 55.720001 55.810001 6411000 0.005948 53.936500 52.989400 52.204380 54.183719 53.319373 NaN 68.365789 0.765195 0.594339 0.170856 53.936500 56.089956 51.783043 0.079852 0.558623 21.181752 46.936847 21.864201 True True False False False False 0.137486 0.411594 2.795320e+06 0.819178 0.572704 56.080002 47.990002 0.966625 0.000000 51.959999 False False False False False 1
2025-02-04 56.220001 56.369999 56.130001 56.360001 2813100 0.009855 54.140500 53.073000 52.238443 54.390984 53.438613 NaN 71.370144 0.842005 0.643872 0.198133 54.140500 56.398105 51.882894 0.083398 0.558721 22.520827 47.283960 20.298924 True True False False False False 0.133680 0.365217 2.850925e+06 0.323288 -0.553763 56.369999 47.990002 0.998807 0.000000 51.959999 False False False False False 1
2025-02-05 56.770000 57.118999 56.674999 56.730000 3200300 0.006565 54.367500 53.157800 52.274959 54.613748 53.567687 NaN 73.213199 0.922104 0.699518 0.222585 54.367500 56.706491 52.028509 0.086044 0.573027 24.332280 52.146754 18.378459 True True False False False False 0.132436 0.344928 2.896425e+06 0.391781 -0.432534 57.118999 47.990002 0.957389 0.000000 52.340000 False False False False False 1
2025-02-06 56.619999 56.619999 56.145000 56.570000 2549100 -0.002820 54.571000 53.230600 52.309597 54.800057 53.685425 NaN 71.082198 0.961587 0.751932 0.209655 54.571000 56.932762 52.209238 0.086557 0.573882 25.046395 48.349869 23.636890 True True False False False False 0.134450 0.379710 2.907065e+06 0.257534 -0.636418 57.118999 47.990002 0.939862 -0.282037 52.490002 False False True False False 1
2025-02-07 56.939999 57.189999 56.535999 56.689999 2577000 0.002121 54.766500 53.292000 52.344640 54.980052 53.803251 NaN 71.746415 0.991136 0.799773 0.191363 54.766500 57.150096 52.382904 0.087046 0.579605 26.159576 51.477487 21.731852 True True False False False False 0.134441 0.376812 2.915045e+06 0.271233 -0.627683 57.189999 47.990002 0.945652 -0.070511 52.632000 False False False False False 1
2025-02-10 57.540001 57.685001 57.389999 57.610001 2340900 0.016229 54.962000 53.403400 52.386429 55.230523 53.952536 NaN 76.250404 1.076382 0.855095 0.221287 54.962000 57.592259 52.331740 0.095712 0.609276 27.542444 51.275848 19.196867 True True False False False False 0.132940 0.353623 2.806375e+06 0.213699 -0.701604 57.685001 47.990002 0.992264 0.000000 52.632000 False False False True False 1
2025-02-11 57.490002 57.619999 57.279999 57.410000 2024500 -0.003472 55.196000 53.508800 52.425984 55.438092 54.088122 NaN 73.507059 1.114949 0.907066 0.207884 55.196000 57.823055 52.568945 0.095190 0.590042 28.625657 49.165386 19.738365 True True False False False False 0.110780 0.063768 2.777545e+06 0.131507 -0.800665 57.685001 47.990002 0.971635 -0.347163 52.709999 False False False False False 1
2025-02-12 57.369999 57.639999 57.180000 57.480000 2161200 0.001219 55.418500 53.613600 52.465469 55.632560 54.221137 NaN 73.861520 1.138044 0.953261 0.184783 55.418500 58.027793 52.809207 0.094167 0.580753 29.442220 46.383793 19.851544 True True False False False False 0.111145 0.066667 2.790945e+06 0.156164 -0.757866 57.685001 47.990002 0.978855 -0.225657 53.029999 False False False False False 1
2025-02-13 57.619999 58.029999 57.560001 58.029999 2745700 0.009569 55.648500 53.720200 52.508605 55.860887 54.370504 NaN 76.519741 1.187044 1.000018 0.187026 55.648500 58.326180 52.970820 0.096235 0.578556 30.510219 48.049120 18.503576 True True False False False False 0.112161 0.072464 2.798330e+06 0.304110 -0.574865 58.029999 47.990002 1.000000 0.000000 53.490002 False False False False False 1
2025-02-14 58.000000 58.009998 57.000000 57.169998 3176700 -0.014820 55.817500 53.818600 52.544462 55.985564 54.480288 NaN 65.331656 1.143302 1.028675 0.114627 55.817500 58.430527 53.204472 0.093628 0.610802 30.464172 42.261623 22.823568 True True False False False False 0.129399 0.281159 2.782030e+06 0.386301 -0.439923 58.029999 47.990002 0.914343 -1.481993 53.490002 False False False False False 1
2025-02-18 57.910000 58.180000 57.889999 58.119999 2330300 0.016617 56.047000 53.934200 52.587023 56.188844 54.623022 NaN 70.468311 1.171786 1.057297 0.114489 56.047000 58.622073 53.471927 0.091890 0.639317 30.580955 39.392042 20.248080 True True False False False False 0.134057 0.368116 2.797600e+06 0.202740 -0.704922 58.180000 47.990002 0.994112 0.000000 54.070000 False False False True False 1
2025-02-19 58.130001 58.250000 57.820000 58.160000 2169200 0.000688 56.238000 54.047400 52.629242 56.376573 54.761727 NaN 70.665398 1.183940 1.082625 0.101314 56.238000 58.844772 53.631228 0.092705 0.624365 30.689396 37.454246 19.252025 True True False False False False 0.128352 0.263768 2.802160e+06 0.161644 -0.755361 58.250000 47.990002 0.991228 0.000000 54.099998 False False False False False 1
2025-02-20 58.020000 58.369999 58.020000 58.189999 1987400 0.000516 56.416500 54.168600 52.671053 56.549280 54.896169 NaN 70.822664 1.182363 1.102573 0.079790 56.416500 59.044481 53.788518 0.093164 0.604768 30.913326 37.323259 18.456188 True True False False False False 0.128572 0.275362 2.834460e+06 0.120548 -0.812281 58.369999 47.990002 0.982659 0.000000 54.099998 False False False False False 1
2025-02-21 58.150002 58.299999 57.889999 58.139999 1889000 -0.000859 56.596000 54.288400 52.711866 56.700777 55.023378 NaN 70.147652 1.163664 1.114791 0.048873 56.596000 59.179550 54.012450 0.091298 0.590856 30.846054 35.473345 19.112990 True True False False False False 0.128395 0.266667 2.839835e+06 0.095890 -0.843089 58.369999 47.990002 0.977842 -0.085924 54.099998 False False False False False 1
2025-02-24 58.279999 58.470001 58.060001 58.459999 3280000 0.005504 56.773500 54.404400 52.754444 56.868322 55.158148 NaN 71.987818 1.161281 1.124089 0.037192 56.773500 59.357118 54.189881 0.091015 0.577938 30.978495 35.776902 18.144486 True True False False False False 0.128087 0.255072 2.930205e+06 0.408219 -0.407581 58.470001 47.990002 0.999046 0.000000 54.099998 False False False False False 1
2025-02-25 58.310001 58.334999 57.220001 57.689999 3408400 -0.013171 56.942000 54.491400 52.790735 56.946577 55.257436 NaN 62.072558 1.084754 1.116222 -0.031468 56.942000 59.292655 54.591345 0.082563 0.625228 29.473663 30.708677 25.170574 True True False False False False 0.131635 0.324638 2.996665e+06 0.438356 -0.367380 58.470001 47.990002 0.925572 -1.317141 54.375999 False False False False False 0
2025-02-26 57.369999 57.785000 57.270000 57.779999 2045500 0.001560 57.092500 54.570000 52.827153 57.025951 55.356360 NaN 62.718912 1.019616 1.096901 -0.077285 57.092500 59.244687 54.940312 0.075393 0.617354 28.076318 28.878876 23.670765 True True False False False False 0.130314 0.289855 2.914790e+06 0.134247 -0.794091 58.470001 47.990002 0.934160 -1.163189 54.375999 False False False False False 0
2025-02-27 57.220001 57.259998 56.790001 56.910000 4981700 -0.015057 57.208999 54.646200 52.856739 57.014908 55.417287 NaN 53.268556 0.887560 1.055033 -0.167473 57.208999 59.031567 55.386432 0.063716 0.643972 26.165167 25.707714 26.395583 True True False False False False 0.142808 0.484058 3.008735e+06 0.690411 0.125204 58.470001 47.990002 0.851145 -2.651384 55.060001 False False False False False 0
2025-02-28 56.400002 56.570000 56.105000 56.540001 4732700 -0.006501 57.266500 54.727800 52.883237 56.969678 55.461315 NaN 49.829772 0.744467 0.992920 -0.248452 57.266500 58.920672 55.612327 0.057771 0.655474 25.347205 23.452566 31.544700 True True False False False False 0.137883 0.426087 3.084795e+06 0.660274 0.047245 58.470001 47.990002 0.815840 -3.284294 55.360001 False False True False False 0
2025-03-03 56.939999 57.316002 56.935001 57.270000 3070000 0.012911 57.356000 54.822000 52.914571 56.998281 55.532244 NaN 55.881281 0.682107 0.930757 -0.248650 57.356000 58.793335 55.918664 0.050120 0.664083 23.610923 29.519028 28.911782 True True False False False False 0.143860 0.489855 2.994685e+06 0.372603 -0.473330 58.470001 47.990002 0.885496 -2.035578 55.720001 False False False False False 0
2025-03-04 57.790001 57.860001 57.459999 57.790001 5366900 0.009080 57.455000 54.930400 52.949149 57.073682 55.620783 NaN 59.617850 0.666958 0.877997 -0.211039 57.455000 58.714515 56.195484 0.043844 0.658791 22.686753 33.528922 27.062300 True True False False False False 0.145443 0.513043 2.942480e+06 0.731507 0.245807 58.470001 47.990002 0.935114 -1.146080 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 52.984014 57.152380 55.710164 NaN 60.382241 0.656263 0.833650 -0.177387 57.532000 58.699246 56.364754 0.040577 0.647449 22.042499 33.665233 25.569505 True True False False False False 0.142457 0.478261 3.006645e+06 0.561644 -0.151974 58.470001 47.990002 0.945611 -0.957916 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 53.016434 57.196915 55.785060 NaN 57.403606 0.618069 0.790534 -0.172465 57.576500 58.684403 56.468596 0.038485 0.622631 21.444263 32.506597 24.689494 True True False False False False 0.142698 0.481159 2.937060e+06 0.082192 -0.868262 58.470001 47.990002 0.918893 -1.436880 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 53.048611 57.240066 55.858195 NaN 57.644706 0.583494 0.749126 -0.165632 57.630500 58.637604 56.623396 0.034950 0.618157 21.107177 32.367497 23.091886 True True False False False False 0.142091 0.466667 2.937490e+06 0.265753 -0.633726 58.470001 47.990002 0.921756 -1.385559 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 53.077034 57.233393 55.909638 NaN 52.522683 0.511465 0.701594 -0.190128 57.654500 58.591227 56.717772 0.032495 0.617575 20.044994 30.083893 26.551747 True True False False False False 0.145594 0.518841 3.000150e+06 0.523288 -0.235319 58.470001 47.990002 0.875954 -2.206639 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 53.109521 57.289260 55.984554 NaN 57.969041 0.501056 0.661486 -0.160430 57.665000 58.604201 56.725798 0.032574 0.624891 19.381143 30.237006 24.366537 True True False False False False 0.139821 0.437681 3.114160e+06 0.646575 0.012304 58.470001 47.990002 0.937977 -1.094765 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 53.143265 57.363616 56.066336 NaN 59.875552 0.507134 0.630616 -0.123482 57.698000 58.645387 56.750612 0.032840 0.623470 19.243251 32.265590 22.677635 True True False False False False 0.139828 0.440580 3.180505e+06 0.424658 -0.385226 58.470001 47.990002 0.961832 -0.667122 56.105000 False False False False False 0
2025-03-13 58.340000 59.130001 58.330002 59.080002 4105800 0.017393 57.778000 55.789400 53.183378 57.527082 56.184519 NaN 66.488955 0.586686 0.621830 -0.035144 57.778000 58.893537 56.662462 0.038615 0.654651 20.088134 38.135507 20.054832 True True False False False False 0.151430 0.565217 3.277735e+06 0.564384 -0.149031 59.130001 47.990002 0.995512 0.000000 56.105000 False False False False False 0
2025-03-14 59.349998 59.349998 59.009998 59.119999 4954200 0.000677 57.832500 55.938800 53.223221 57.678788 56.299636 NaN 66.722867 0.645518 0.626567 0.018950 57.832500 59.089494 56.575505 0.043470 0.632176 21.082082 39.156205 19.284405 True True False False False False 0.148497 0.553623 3.388160e+06 0.687671 0.116594 59.349998 47.990002 0.979754 0.000000 56.105000 False False False False False 1
2025-03-17 59.180000 59.450001 59.157001 59.439999 2056400 0.005413 57.946000 56.087800 53.264667 57.846522 56.422788 NaN 68.610653 0.709782 0.643210 0.066572 57.946000 59.345119 56.546880 0.048290 0.610592 22.101186 38.814454 18.539942 True True False False False False 0.137472 0.408696 3.332145e+06 0.136986 -0.790678 59.450001 47.990002 0.999127 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 53.310397 58.067806 56.569737 NaN 72.450224 0.810276 0.676623 0.133653 58.048500 59.751053 56.345946 0.058660 0.620550 23.693155 43.981403 16.939410 True True False False False False 0.132382 0.339130 3.406490e+06 0.520548 -0.239389 60.189999 47.990002 0.998361 0.000000 56.105000 False False True True False 1
2025-03-19 60.110001 60.450001 59.939999 60.400002 4118300 0.003823 58.160500 56.399800 53.357039 58.289920 56.719944 NaN 73.548101 0.898125 0.720924 0.177201 58.160500 60.148448 56.172551 0.068361 0.612654 25.371001 44.397579 15.932184 True True False False False False 0.132503 0.347826 3.503945e+06 0.567123 -0.145118 60.450001 47.990002 0.995987 0.000000 56.105000 False False False False False 1
2025-03-20 60.040001 60.334999 60.014999 60.310001 3967000 -0.001490 58.266500 56.562200 53.402484 58.482308 56.860730 NaN 72.333403 0.949538 0.766647 0.182891 58.266500 60.464429 56.068571 0.075444 0.596393 26.929002 42.350372 15.197539 True True False False False False 0.132953 0.356522 3.602925e+06 0.542466 -0.192488 60.450001 47.990002 0.988764 -0.149007 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 53.444221 58.610660 56.977172 NaN 66.066405 0.940707 0.801459 0.139248 58.351000 60.650573 56.051427 0.078819 0.617365 27.138700 37.989449 20.516715 True True False False False False 0.136968 0.405797 3.726400e+06 0.597260 -0.069913 60.450001 47.990002 0.950241 -0.943708 56.105000 False False True False False 1
2025-03-24 59.919998 59.942001 59.470001 59.549999 1738600 -0.004680 58.405500 56.844200 53.483613 58.700121 57.078067 NaN 62.656124 0.900732 0.821313 0.079418 58.405500 60.763741 56.047259 0.080754 0.606982 27.333419 35.879359 19.377133 True True False False False False 0.137720 0.417391 3.649330e+06 0.065753 -0.890178 60.450001 47.990002 0.927769 -1.407289 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 53.524295 58.807729 57.185986 NaN 64.622735 0.881484 0.833347 0.048136 58.512500 60.924752 56.100249 0.082453 0.605411 27.726577 35.680003 18.039719 True True False False False False 0.128160 0.260870 3.601735e+06 0.241096 -0.665411 60.450001 47.990002 0.950241 -0.943708 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 53.564140 58.900326 57.287712 NaN 63.974806 0.852369 0.837152 0.015217 58.612500 61.060552 56.164449 0.083533 0.580025 27.883134 34.581529 18.654248 True True False False False False 0.128497 0.272464 3.590345e+06 0.084932 -0.865412 60.450001 47.990002 0.946228 -1.026495 56.105000 False False False False False 1
2025-03-27 60.299999 60.590000 60.070000 60.560001 2319500 0.013048 58.795000 57.258400 53.608418 59.058390 57.416037 NaN 69.167930 0.882067 0.846135 0.035932 58.795000 61.252353 56.337648 0.083591 0.596452 28.735342 39.130917 16.844743 True True False False False False 0.118630 0.144928 3.457235e+06 0.200000 -0.708304 60.590000 47.990002 0.997619 0.000000 56.105000 False False False False False 1
2025-03-28 60.959999 61.139999 60.759998 61.029999 2332100 0.007761 59.019500 57.410400 53.655094 59.246162 57.557761 NaN 71.805316 0.932776 0.863463 0.069313 59.019500 61.431765 56.607236 0.081745 0.595277 30.010176 43.007152 15.672430 True True False False False False 0.114203 0.086957 3.337205e+06 0.208219 -0.704359 61.139999 47.990002 0.991635 0.000000 56.935001 False False False False False 1
2025-03-31 61.770000 61.950001 61.395000 61.889999 5109300 0.014091 59.250500 57.572400 53.706562 59.497956 57.727653 NaN 75.872320 1.030479 0.896866 0.133612 59.250500 61.827587 56.673413 0.086990 0.618471 31.771520 47.792389 14.007188 True True False False False False 0.115449 0.098551 3.439170e+06 0.709589 0.165155 61.950001 47.990002 0.995702 0.000000 57.049999 False False True True False 1
2025-04-01 62.070000 62.110001 61.419998 61.790001 8674400 -0.001616 59.450500 57.737600 53.756770 59.716246 57.886961 NaN 74.526164 1.087306 0.934954 0.152352 59.450500 62.160589 56.740411 0.091171 0.623581 33.508065 45.847759 12.900104 True True False False False False 0.115348 0.095652 3.604545e+06 0.917808 1.281352 62.110001 47.990002 0.977337 -0.161575 57.049999 False False False False False 1
2025-04-02 61.919998 62.084999 61.740002 61.869999 3720300 0.001295 59.649000 57.888200 53.806852 59.921366 58.043158 NaN 74.909684 1.125820 0.973127 0.152692 59.649000 62.455592 56.842408 0.094104 0.603682 35.120572 43.976226 12.373514 True True False False False False 0.115465 0.101449 3.585740e+06 0.484932 -0.269727 62.110001 47.990002 0.983003 -0.032316 57.049999 False False False False False 1
2025-04-03 60.700001 62.084999 60.669998 61.540001 7017300 -0.005334 59.845000 58.026600 53.854294 60.075521 58.180289 NaN 70.213636 1.116840 1.001870 0.114970 59.845000 62.604547 57.085453 0.092223 0.661633 34.445886 37.258394 22.034864 True True False False False False 0.115922 0.107246 3.846175e+06 0.860274 0.762530 62.110001 47.990002 0.959632 -0.565517 57.049999 False False False False True 1
2025-04-04 60.930000 61.020000 59.730000 60.150002 10127600 -0.022587 59.970000 58.138600 53.892683 60.082615 58.257533 NaN 54.667797 0.986193 0.998734 -0.012541 59.970000 62.540526 57.399474 0.085727 0.743659 32.422334 30.780994 27.232779 True True False False False False 0.146496 0.527536 4.224670e+06 0.945205 1.736334 62.110001 47.990002 0.861190 -2.811436 57.049999 False False False False False 0
2025-04-07 59.889999 60.169998 58.555000 58.959999 8832200 -0.019784 60.059500 58.219600 53.923394 59.975699 58.285081 NaN 45.400178 0.777667 0.954521 -0.176854 60.059500 62.342389 57.776612 0.076021 0.805898 30.982497 26.374975 33.748937 True True False False False False 0.161439 0.594203 4.474770e+06 0.920548 1.330757 62.110001 47.990002 0.776912 -4.734206 57.645000 False False False False False 0
2025-04-08 59.599998 59.785000 58.919998 59.110001 5997200 0.002544 60.124000 58.315400 53.954639 59.893251 58.317431 NaN 46.628407 0.617396 0.887096 -0.269700 60.124000 62.214975 58.033025 0.069555 0.810120 29.645505 24.363421 31.174990 True True False False False False 0.157546 0.579710 4.543575e+06 0.797260 0.443147 62.110001 47.990002 0.787535 -4.491838 57.645000 False False False True False 0
2025-04-09 60.630001 61.389999 60.380001 61.259998 9437600 0.036373 60.283500 58.445200 53.998383 60.023418 58.432825 NaN 60.384149 0.656301 0.840937 -0.184636 60.283500 62.203065 58.363935 0.063685 0.915111 28.378546 32.555351 25.626957 True True False False False False 0.199189 0.742029 4.847885e+06 0.934247 1.520302 62.110001 47.990002 0.939802 -1.017937 58.330002 False False False True False 0
2025-04-10 62.049999 62.910000 61.712002 62.799999 7930500 0.025139 60.469500 58.609600 54.050774 60.287854 58.604087 NaN 66.954062 0.802153 0.833180 -0.031028 60.469500 62.596286 58.342714 0.070342 0.967603 28.335072 39.810660 22.505510 True True False False False False 0.207970 0.762319 5.039120e+06 0.887671 1.048444 62.910000 47.990002 0.992627 0.000000 58.555000 False False False True False 0
2025-04-11 64.000000 64.279999 63.759998 64.010002 9028800 0.019268 60.714000 58.782000 54.109704 60.642344 58.816084 NaN 71.020644 1.003806 0.867305 0.136501 60.714000 63.249133 58.178867 0.083511 1.004203 29.062268 45.364470 20.136315 True True False False False False 0.215019 0.788406 5.242850e+06 0.926027 1.392311 64.279999 47.990002 0.983426 0.000000 58.555000 False False False True False 1
2025-04-14 63.500000 63.709999 63.279999 63.630001 3745200 -0.005937 60.923500 58.945000 54.165706 60.926883 59.004865 NaN 68.182920 1.120045 0.917853 0.202191 60.923500 63.685263 58.161738 0.090663 0.984617 29.211647 42.962071 22.552074 True True False False False False 0.217696 0.797101 5.327290e+06 0.490411 -0.261931 64.279999 47.990002 0.960098 -0.593659 58.555000 False False False False False 1
2025-04-15 63.810001 64.019997 63.615002 64.000000 3367100 0.005815 61.115000 59.108800 54.223216 61.219561 59.200752 NaN 69.462364 1.227866 0.979856 0.248010 61.115000 64.158035 58.071966 0.099584 0.943216 29.525663 43.992007 21.860407 True True False False False False 0.215551 0.791304 5.304785e+06 0.430137 -0.380311 64.279999 47.990002 0.982812 -0.015626 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 54.292151 61.682460 59.470527 NaN 75.441193 1.464275 1.076740 0.387535 61.399000 65.109181 57.688820 0.120855 1.033700 30.829032 52.406849 18.522089 True True False False False False 0.238263 0.834783 5.595970e+06 0.936986 1.678225 66.209999 47.990002 0.992865 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 54.358555 62.072702 59.717957 NaN 73.214678 1.608876 1.183167 0.425709 61.672500 65.803805 57.541196 0.133976 1.033793 31.790599 48.659120 18.786712 True True False False False False 0.239478 0.837681 5.713790e+06 0.813699 0.545277 66.209999 47.990002 0.976400 -0.454000 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 54.435920 62.620064 60.035684 NaN 77.974873 1.866569 1.319847 0.546721 62.072000 66.899905 57.244095 0.155558 1.114951 33.393909 54.515186 16.174993 True True False False False False 0.251655 0.843478 5.803165e+06 0.805479 0.489735 67.949997 47.990002 0.993487 0.000000 58.555000 False False False True False 1
2025-04-22 68.230003 68.230003 66.680000 66.849998 7838500 -0.014303 62.437000 59.912400 54.506857 63.022915 60.302912 NaN 71.470832 1.969814 1.449841 0.519973 62.437000 67.542832 57.331168 0.163551 1.146026 34.106131 49.248620 19.455195 True True False False False False 0.259091 0.855072 6.108160e+06 0.882192 1.019640 68.230003 47.990002 0.931818 -1.430258 58.555000 False False False False False 1
2025-04-23 65.349998 65.459999 64.580002 65.260002 12402900 -0.023785 62.708500 60.065400 54.567955 63.235970 60.497308 NaN 62.297856 1.901419 1.540156 0.361262 62.708500 67.808427 57.608573 0.162655 1.226310 33.024192 42.736969 29.114641 True True False False False False 0.278789 0.892754 6.605480e+06 0.978082 2.448708 68.230003 47.990002 0.853261 -3.774694 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 54.633616 63.517307 60.720551 NaN 65.117899 1.900352 1.612195 0.288157 63.029000 68.158066 57.899934 0.162753 1.210858 32.401836 44.968895 27.380003 True True False False False False 0.280030 0.895652 6.687925e+06 0.454795 -0.349158 68.230003 47.990002 0.899209 -2.403417 58.555000 False False True True False 1
2025-04-25 64.820000 65.599998 64.669998 65.440002 3798600 -0.011331 63.273000 60.400200 54.694326 63.700421 60.905628 NaN 61.145808 1.818031 1.653363 0.164669 63.273000 68.373252 58.172748 0.161214 1.232940 31.237731 41.008971 29.632592 True True False False False False 0.284160 0.898551 6.761880e+06 0.512329 -0.245212 68.230003 47.990002 0.862154 -3.509285 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 54.759609 63.955618 61.120309 NaN 64.101404 1.807801 1.684250 0.123551 63.540500 68.702944 58.378057 0.162493 1.238445 30.556856 42.582289 27.393675 True True False False False False 0.286161 0.901449 6.796330e+06 0.367123 -0.488640 68.230003 47.990002 0.908597 -2.123271 58.555000 False False False False False 1
2025-04-29 65.709999 65.940002 65.349998 65.769997 3335700 -0.009190 63.734500 60.739200 54.820778 64.128416 61.302649 NaN 60.865696 1.730524 1.693505 0.037019 63.734500 68.925798 58.543202 0.162904 1.223556 29.924614 40.021854 25.746518 True True False False False False 0.287530 0.907246 6.707650e+06 0.419178 -0.390142 68.230003 47.990002 0.878458 -3.022712 58.555000 False False False False True 1
2025-04-30 65.440002 65.750000 65.199997 65.260002 2703900 -0.007754 63.908000 60.882000 54.878453 64.236186 61.457840 NaN 58.219685 1.609575 1.676719 -0.067144 63.908000 69.059542 58.756458 0.161217 1.176873 29.214644 38.637286 25.766222 True True False False False False 0.289604 0.913043 6.409125e+06 0.295890 -0.587952 68.230003 47.990002 0.853261 -3.774694 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 54.928132 64.206073 61.554395 NaN 51.842485 1.389576 1.619290 -0.229714 64.010500 69.076633 58.944368 0.158291 1.221740 27.265955 34.559944 33.249197 True True False False False False 0.300761 0.939130 6.434465e+06 0.583562 -0.111053 68.230003 47.990002 0.787055 -5.750518 58.555000 False False False False True 0
2025-05-02 64.519997 64.639999 63.816002 64.050003 2587800 0.002034 64.136000 61.114400 54.977978 64.191209 61.652262 NaN 52.387389 1.211748 1.537782 -0.326034 64.136000 69.073847 59.198153 0.153981 1.193329 25.837760 36.566513 31.609293 True True False False False False 0.299634 0.936232 6.212990e+06 0.273973 -0.624302 68.230003 47.990002 0.793478 -5.558827 58.555000 False False False False False 0
2025-05-05 65.739998 66.099998 65.470001 65.919998 1898900 0.029196 64.424500 61.270000 55.037446 64.355856 61.819624 NaN 59.488137 1.207788 1.471783 -0.263995 64.424500 69.062204 59.786796 0.143973 1.254520 25.315005 40.611243 27.919839 True True False False False False 0.299268 0.930435 5.801555e+06 0.101370 -0.839989 68.230003 47.990002 0.885869 -2.801536 58.555000 False False False True False 0
2025-05-06 67.239998 67.820000 66.910004 67.809998 4791900 0.028671 64.867000 61.457000 55.106486 64.684822 62.054541 NaN 65.145868 1.341691 1.445765 -0.104074 64.867000 68.995588 60.738412 0.127294 1.300626 25.605805 45.819653 25.006530 True True False False False False 0.296121 0.921739 5.599540e+06 0.665753 0.065780 68.230003 47.990002 0.979249 -0.014748 58.919998 False False False True False 0
2025-05-07 67.089996 67.305000 66.620003 66.800003 2909800 -0.014894 65.251500 61.639200 55.169355 64.886268 62.240637 NaN 60.299506 1.350741 1.426760 -0.076019 65.251500 68.503049 61.999951 0.099662 1.292723 25.657320 42.806903 24.964672 True True False False False False 0.305564 0.942029 5.445170e+06 0.342466 -0.523487 68.230003 47.990002 0.929348 -1.503976 60.380001 False False False False True 0
2025-05-08 66.529999 66.709999 65.129997 65.480003 4050900 -0.019760 65.462500 61.793200 55.224492 64.942814 62.367671 NaN 54.584249 1.237139 1.388836 -0.151696 65.462500 68.149229 62.775772 0.082085 1.319672 24.661243 38.937556 30.772900 True True False False False False 0.297610 0.924638 5.175835e+06 0.553425 -0.166220 68.230003 47.990002 0.864130 -3.450304 61.712002 False False False False False 0
2025-05-09 66.160004 66.294998 65.760002 65.930000 1315300 0.006872 65.619000 61.973600 55.281436 65.036832 62.507370 NaN 56.111441 1.169934 1.345056 -0.175121 65.619000 68.016180 63.221821 0.073064 1.283624 23.736314 37.171690 29.377312 True True False False False False 0.287419 0.904348 4.845075e+06 0.013699 -1.022709 68.230003 47.990002 0.886363 -2.786788 63.279999 False False False True False 0
2025-05-12 64.099998 64.349998 63.785000 64.070000 4671000 -0.028212 65.622000 62.124200 55.327937 64.944752 62.568650 NaN 48.805967 0.955572 1.267159 -0.311587 65.622000 68.011255 63.232745 0.072819 1.345151 22.409113 32.937789 36.518618 True True False False False False 0.299414 0.933333 4.627185e+06 0.654795 0.027927 68.230003 47.990002 0.794466 -5.529342 63.279999 False False False False True 0
2025-05-13 64.239998 64.525002 63.880001 64.339996 2228600 0.004214 65.657500 62.265600 55.375368 64.887157 62.638115 NaN 49.827132 0.798272 1.173382 -0.375109 65.657500 67.946297 63.368703 0.069719 1.295140 21.070026 32.731271 35.219557 True True False False False False 0.298841 0.927536 4.551355e+06 0.183562 -0.736764 68.230003 47.990002 0.807806 -5.131235 63.455002 False False False False False 0
2025-05-14 63.119999 63.334999 62.735001 63.000000 4553000 -0.020827 65.607500 62.369800 55.415288 64.707427 62.652306 NaN 45.026737 0.559041 1.050513 -0.491473 65.607500 68.075615 63.139385 0.075239 1.317273 20.452620 29.882660 38.363109 True True False False False False 0.307229 0.944928 4.610650e+06 0.638356 -0.009017 68.230003 47.990002 0.741601 -7.107048 62.735001 False False False False True 0
2025-05-15 63.189999 64.000000 63.119999 64.000000 2865600 0.015873 65.503500 62.491800 55.460000 64.640053 62.705157 NaN 48.977271 0.445010 0.929413 -0.484403 65.503500 68.057025 62.949975 0.077966 1.294610 19.446966 31.902983 36.246471 True True False False False False 0.289533 0.910145 4.256830e+06 0.334247 -0.537325 68.230003 47.990002 0.791008 -5.632556 62.735001 False False False False False 0
2025-05-16 62.880001 63.286999 62.700001 63.240002 5663500 -0.011875 65.376500 62.604200 55.500311 64.506715 62.726131 NaN 46.256605 0.289972 0.801524 -0.511553 65.376500 68.108783 62.644218 0.083586 1.294995 18.749386 29.615393 35.964033 True True False False False False 0.291630 0.915942 4.223835e+06 0.756164 0.338669 68.230003 47.990002 0.753458 -6.753167 62.700001 False False False False True 0
2025-05-19 64.000000 64.160004 63.709999 64.019997 2718100 0.012334 65.186500 62.731600 55.544227 64.460361 62.776871 NaN 49.365399 0.227420 0.686704 -0.459284 65.186500 67.734999 62.638000 0.078191 1.268210 17.527531 32.997791 34.100497 True True False False False False 0.271624 0.878261 4.052440e+06 0.298630 -0.583506 68.230003 47.990002 0.791996 -5.603071 62.700001 False False False True False 0
2025-05-20 64.110001 65.260002 64.105003 65.239998 4609300 0.019057 65.106000 62.893000 55.593949 64.534612 62.873464 NaN 53.861005 0.273143 0.603991 -0.330849 65.106000 67.538294 62.673706 0.074718 1.266195 16.814817 36.894866 31.715128 True True False False False False 0.278162 0.889855 3.890980e+06 0.643836 0.008610 68.230003 47.990002 0.852272 -3.804190 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 55.645612 64.647506 62.985093 NaN 55.533788 0.344143 0.552022 -0.207878 65.129000 67.575343 62.682657 0.075123 1.219324 16.480868 39.032686 30.581816 True True False False False False 0.266745 0.869565 3.488800e+06 0.600000 -0.069663 68.230003 47.990002 0.875988 -3.096429 62.700001 False False False False False 0
2025-05-22 65.559998 65.589996 64.919998 65.150002 4081900 -0.008673 65.077000 63.192600 55.693858 64.695363 63.069992 NaN 53.073076 0.350379 0.511693 -0.161314 65.077000 67.474649 62.679350 0.073687 1.189373 15.931345 37.157371 31.154438 True True False False False False 0.263620 0.866667 3.519565e+06 0.558904 -0.156514 68.230003 47.990002 0.847826 -3.936889 62.700001 False False False False False 0
2025-05-23 66.379997 66.660004 66.089996 66.570000 4482800 0.021796 65.133500 63.342400 55.748788 64.873900 63.207247 NaN 58.058943 0.464547 0.502264 -0.037717 65.133500 67.614509 62.652490 0.076182 1.212275 16.020379 40.156044 28.382596 True True False False False False 0.271510 0.875362 3.553775e+06 0.624658 -0.030996 68.230003 47.990002 0.917984 -1.843114 62.700001 False False False True False 0
2025-05-27 65.279999 65.510002 65.065002 65.449997 2484100 -0.016824 65.087000 63.469000 55.797538 64.928766 63.295198 NaN 53.252999 0.459357 0.493683 -0.034326 65.087000 67.506926 62.667073 0.074360 1.233184 15.377639 36.655538 31.845391 True True False False False False 0.273605 0.884058 3.526925e+06 0.252055 -0.656769 68.230003 47.990002 0.862648 -3.494548 62.700001 False False False False True 0
2025-05-28 65.459999 65.540001 65.129997 65.309998 8610400 -0.002139 65.064000 63.586400 55.845100 64.965074 63.374209 57.201363 52.666141 0.438887 0.482724 -0.043836 65.064000 67.466202 62.661797 0.073841 1.174385 14.798902 35.923907 31.051253 True True False False False False 0.271884 0.881159 3.790660e+06 0.915068 1.261314 68.230003 47.990002 0.855731 -3.700976 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 55.932700 65.032210 63.464240 57.285628 54.067880 0.446566 0.475492 -0.028926 65.084500 67.500003 62.668996 0.074227 1.135501 14.510845 37.016435 29.820680 True True False False False False 0.271116 0.872464 3.779355e+06 0.249315 -0.658742 68.230003 47.990002 0.873518 -3.170159 62.700001 False False False False False 0
2025-05-30 65.260002 65.324997 64.790001 65.239998 3682400 -0.006548 65.150500 63.793200 56.014100 65.051999 63.533878 57.364776 52.083849 0.413192 0.463032 -0.049840 65.150500 67.506525 62.794474 0.072326 1.117250 13.754334 34.933876 32.298576 True True False False False False 0.261623 0.863768 3.752120e+06 0.473973 -0.281593 68.230003 47.990002 0.852272 -3.804190 62.700001 False False False False False 0
2025-06-02 66.470001 66.987000 66.349998 66.980003 3406000 0.026671 65.297000 63.926600 56.104500 65.235618 63.669020 57.460450 58.689768 0.521138 0.474653 0.046485 65.297000 67.724386 62.869613 0.074349 1.162233 14.050030 41.397464 28.830764 True True False False False False 0.276144 0.886957 3.793030e+06 0.435616 -0.368132 68.230003 47.990002 0.938241 -1.238567 62.700001 False False False True False 1
2025-06-03 66.529999 66.529999 66.010002 66.400002 3078800 -0.008659 65.321000 64.058000 56.194050 65.346512 63.776117 57.549401 55.922196 0.553505 0.490424 0.063082 65.321000 67.781813 62.860187 0.075345 1.148502 14.063153 38.900075 29.206021 True True False False False False 0.260456 0.860870 3.852025e+06 0.375342 -0.470575 68.230003 47.990002 0.909585 -2.093775 62.700001 False False True False False 1
2025-06-04 66.510002 67.025002 66.370003 66.820000 2975100 0.006325 65.271500 64.203400 56.284900 65.486844 63.895485 57.641646 57.485614 0.606060 0.513551 0.092509 65.271500 67.564135 62.978864 0.070249 1.113252 14.359715 40.441298 27.978605 True True False False False False 0.240727 0.840580 3.761185e+06 0.353425 -0.503042 68.230003 47.990002 0.930336 -1.474491 62.700001 False False False False False 1
2025-06-05 66.900002 67.084999 66.127998 66.480003 7327100 -0.005088 65.255500 64.336400 56.368750 65.581431 63.996839 57.729590 55.761364 0.613207 0.533482 0.079725 65.255500 67.509382 63.001618 0.069079 1.102091 14.433645 37.932926 27.811708 True True False False False False 0.235739 0.831884 3.982050e+06 0.871233 0.859526 68.230003 47.990002 0.913538 -1.975813 62.700001 False False False False False 1
2025-06-06 66.430000 66.440002 65.570000 65.589996 4194700 -0.013388 65.260999 64.452600 56.448400 65.582247 64.059316 57.807803 51.413998 0.540820 0.534950 0.005871 65.260999 67.517581 63.004418 0.069156 1.088370 14.041322 35.667475 29.812806 True True False False False False 0.230014 0.828986 3.989240e+06 0.578082 -0.121197 68.230003 47.990002 0.869565 -3.288121 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 56.528700 65.612509 64.131500 57.888322 52.794527 0.502674 0.528495 -0.025821 65.259500 67.514340 63.004659 0.069104 1.048201 13.677021 34.389018 28.744203 True True False False False False 0.229347 0.826087 4.030375e+06 0.150685 -0.765130 68.230003 47.990002 0.884881 -2.831021 62.700001 False False False False False 0
2025-06-10 66.260002 66.320000 65.739998 65.930000 4507900 0.000455 65.352500 64.657400 56.609450 65.642746 64.202029 57.968339 52.933894 0.469451 0.516686 -0.047234 65.352500 67.556278 63.148721 0.067443 1.014758 13.497327 34.498399 27.570687 True True False False False False 0.204934 0.744928 4.022220e+06 0.630137 -0.023138 68.230003 47.990002 0.886363 -2.786788 62.700001 False False False False False 0
2025-06-11 66.110001 66.330002 65.739998 66.269997 4023200 0.005157 65.449000 64.745000 56.694800 65.702484 64.283126 58.050942 54.570932 0.465195 0.506388 -0.041193 65.449000 67.635943 63.262057 0.066829 0.984419 13.338209 33.094091 26.390381 True True False False False False 0.205116 0.747826 4.111950e+06 0.550685 -0.174892 68.230003 47.990002 0.903162 -2.285466 62.700001 False False True False False 0
2025-06-12 66.980003 67.290001 66.879997 67.099998 3002500 0.012525 65.654000 64.851200 56.781500 65.835581 64.393591 58.140983 58.376973 0.522770 0.509664 0.013106 65.654000 67.644040 63.663960 0.060622 0.986961 13.900211 37.598816 24.442242 True True False False False False 0.191233 0.715942 4.034425e+06 0.361644 -0.494463 68.230003 47.990002 0.944170 -1.061636 62.700001 False False False True False 1
2025-06-13 68.195000 68.260002 67.709999 67.970001 5055700 0.012966 65.852500 64.973200 56.871850 66.038859 64.533843 58.238784 61.973265 0.631323 0.533996 0.097327 65.852500 67.932951 63.772048 0.063185 0.999321 15.033401 41.414647 22.415645 True True False False False False 0.189063 0.704348 4.143930e+06 0.706849 0.148373 68.260002 47.990002 0.985693 0.000000 62.700001 False False False True False 1
2025-06-16 67.669998 67.669998 66.980003 67.019997 4852600 -0.013977 66.041499 65.082800 56.956750 66.132301 64.631339 58.326159 56.257296 0.633393 0.553875 0.079517 66.041499 67.800186 64.282813 0.053260 0.998655 15.335699 38.482102 26.049686 True True False False False False 0.191286 0.718841 4.103385e+06 0.671233 0.084784 68.260002 47.990002 0.938826 -1.397682 63.709999 False False False False False 1
2025-06-17 67.209999 67.275002 66.650002 67.050003 4407900 0.000448 66.193000 65.220800 57.043500 66.219701 64.726189 58.412964 56.394101 0.630190 0.569138 0.061052 66.193000 67.738085 64.647914 0.046684 0.971965 15.293560 36.714599 27.278355 True True False False False False 0.188360 0.701449 4.187875e+06 0.613699 -0.054447 68.260002 47.990002 0.940306 -1.353536 64.105003 False False True False False 1
2025-06-18 67.239998 67.279999 66.605003 66.690002 5827700 -0.005369 66.265500 65.375400 57.127200 66.264492 64.803201 58.495322 54.203810 0.591781 0.573667 0.018114 66.265500 67.760165 64.770835 0.045111 0.950753 15.209071 34.852753 26.233097 True True False False False False 0.179886 0.672464 4.248795e+06 0.772603 0.390079 68.260002 47.990002 0.922546 -1.883182 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 57.212550 66.302159 64.876017 58.576563 54.015544 0.552552 0.569444 -0.016892 66.312500 67.794661 64.830339 0.044702 0.908485 14.988477 33.868997 26.546221 True True False False False False 0.178522 0.666667 4.198200e+06 0.421918 -0.386479 68.260002 47.990002 0.921066 -1.927317 64.790001 False False False False False 0
2025-06-23 66.720001 67.209999 66.709000 66.860001 6068400 0.003000 66.398000 65.638400 57.299950 66.355287 64.953820 58.658985 55.134365 0.531474 0.561850 -0.030376 66.398000 67.797011 64.998989 0.042140 0.882879 15.101032 35.436268 25.364996 True True False False False False 0.175278 0.652174 4.297525e+06 0.800000 0.465439 68.260002 47.990002 0.930932 -1.633074 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 57.381950 66.304307 64.987788 58.730239 48.522987 0.425940 0.534668 -0.108728 66.360500 67.779128 64.941872 0.042755 0.934816 14.278963 31.076937 33.392726 True True False False False False 0.167879 0.623188 4.264040e+06 0.517808 -0.240673 68.260002 47.990002 0.879625 -3.163162 64.790001 False False False False True 0
2025-06-25 65.620003 66.070000 65.589996 66.029999 4989900 0.003191 66.389500 65.739200 57.462950 66.278183 65.028659 58.802873 49.831180 0.355155 0.498765 -0.143610 66.389500 67.755218 65.023782 0.041143 0.902329 13.313510 31.637635 32.123897 True True False False False False 0.157322 0.576812 4.389330e+06 0.693151 0.127772 68.260002 47.990002 0.889985 -2.854204 64.790001 False False False False False 0
2025-06-26 65.720001 66.059998 65.535004 65.959999 5976200 -0.001060 66.422000 65.785800 57.545400 66.247880 65.065182 58.874088 49.380696 0.290065 0.457025 -0.166960 66.422000 67.712267 65.131733 0.038851 0.875377 12.468756 30.282336 31.196494 True True False False False False 0.157139 0.571014 4.257620e+06 0.790411 0.436572 68.260002 47.990002 0.886532 -2.957190 64.790001 False False False False False 0
2025-06-27 64.489998 65.000000 64.459999 64.769997 5302200 -0.018041 66.377000 65.801200 57.621000 66.107129 65.053606 58.932754 42.368453 0.140834 0.393787 -0.252953 66.377000 67.822479 64.931521 0.043554 0.919993 12.621549 26.755639 35.909708 False True False False True False 0.168477 0.628986 4.398840e+06 0.723288 0.225550 68.260002 47.990002 0.827824 -4.707966 64.459999 False False False False True -1
2025-06-30 65.010002 65.525002 64.910004 65.519997 5413900 0.011579 66.391000 65.790000 57.699200 66.051211 65.071896 58.998299 47.434813 0.082140 0.331458 -0.249318 66.391000 67.797045 64.984955 0.042356 0.908208 12.227524 29.295925 33.777408 False True False False False False 0.172093 0.634783 4.485415e+06 0.736986 0.260522 68.260002 47.990002 0.864825 -3.604538 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 57.780650 66.054905 65.111821 59.068863 50.963047 0.080688 0.281304 -0.200616 66.346500 67.731338 64.961661 0.041746 0.907550 11.666602 34.259256 31.387461 True True True False False False 0.146721 0.530435 4.453455e+06 0.315068 -0.568259 68.260002 47.990002 0.892945 -2.765933 64.459999 False False False True False 1
2025-07-02 66.220001 66.500000 65.989998 66.470001 3014100 0.005750 66.350000 65.769200 57.859550 66.094438 65.165083 59.142506 53.217503 0.108945 0.246832 -0.137887 66.350000 67.735715 64.964285 0.041770 0.879154 11.216442 33.497797 30.086886 True True False False False False 0.145242 0.510145 4.450220e+06 0.364384 -0.490832 68.260002 47.990002 0.911692 -2.206856 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 57.933800 66.089254 65.199394 59.211138 50.394165 0.095540 0.216573 -0.121034 66.311000 67.685468 64.936532 0.041455 0.863143 10.621467 31.682089 29.904221 True True False False False False 0.145072 0.504348 4.400055e+06 0.115068 -0.817165 68.260002 47.990002 0.890478 -2.839488 64.459999 False False False False False 0
2025-07-07 65.589996 66.150002 65.470001 66.089996 3083500 0.000757 66.291499 65.769600 58.008350 66.089324 65.234319 59.279584 50.721515 0.087936 0.190846 -0.102910 66.291499 67.666889 64.916110 0.041495 0.850061 10.006040 29.871814 31.094491 True True False False False False 0.144172 0.495652 4.187875e+06 0.378082 -0.469103 68.260002 47.990002 0.892945 -2.765933 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 58.080850 66.023675 65.240817 59.340484 46.191103 0.025935 0.157864 -0.131929 66.282000 67.679092 64.884907 0.042156 0.860771 9.808296 27.392989 31.667565 False True False False True False 0.141117 0.460870 4.253090e+06 0.745205 0.287166 68.260002 47.990002 0.858905 -3.781079 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 58.156500 65.988087 65.256863 59.403265 48.003279 -0.002994 0.125692 -0.128686 66.269500 67.684400 64.854599 0.042701 0.834645 9.624676 26.232563 30.326060 False True False False False False 0.140761 0.446377 4.294805e+06 0.350685 -0.503919 68.260002 47.990002 0.871238 -3.413270 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 58.229200 65.973031 65.279339 59.467213 49.326537 -0.011266 0.098301 -0.109567 66.264500 67.684860 64.844140 0.042869 0.800384 9.200729 27.275586 29.365305 True True True False False False 0.141107 0.457971 4.214270e+06 0.339726 -0.527432 68.260002 47.990002 0.880118 -3.148447 64.459999 False False False False False 1
2025-07-11 66.389999 66.699997 66.320000 66.480003 2756600 0.009874 66.275000 65.761200 58.301900 66.021314 65.326424 59.536992 53.889953 0.034234 0.085487 -0.051254 66.275000 67.698469 64.851531 0.042956 0.805356 9.174936 32.354981 27.099434 True True False False False False 0.144204 0.498551 4.150940e+06 0.312329 -0.571452 68.260002 47.990002 0.912186 -2.192140 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 58.372800 66.041189 65.361859 59.603589 51.952091 0.049548 0.078299 -0.028751 66.231500 67.603716 64.859285 0.041437 0.773188 8.956166 31.293893 27.688777 True True False False False False 0.137518 0.414493 4.105565e+06 0.145205 -0.778593 68.260002 47.990002 0.899852 -2.559950 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 58.438700 66.032504 65.384923 59.666737 49.792405 0.038645 0.070369 -0.031723 66.130500 67.250118 65.010883 0.033861 0.762603 8.370122 29.461945 29.908138 True True False False False False 0.128708 0.278261 3.980375e+06 0.260274 -0.635542 68.260002 47.990002 0.886038 -2.971906 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 58.506550 66.056075 65.420024 59.732541 52.308691 0.055988 0.067492 -0.011505 66.093500 67.139586 65.047414 0.031655 0.788489 8.255978 30.762368 26.860113 True True False False False False 0.122058 0.188406 4.153580e+06 0.909589 1.169360 68.260002 47.990002 0.902319 -2.486395 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 58.572250 66.061211 65.447082 59.795998 50.893657 0.055376 0.065069 -0.009693 66.046500 66.996519 65.096481 0.028768 0.780739 7.991930 28.848576 26.332693 True True False False False False 0.122200 0.191304 4.072875e+06 0.320548 -0.559805 68.260002 47.990002 0.893932 -2.736502 64.459999 False False False False False 0
2025-07-18 66.510002 66.510002 66.290001 66.309998 2001400 0.003025 66.027500 65.839600 58.641000 66.084905 65.480922 59.860814 52.520925 0.070220 0.066099 0.004121 66.027500 66.939727 65.115273 0.027632 0.753544 8.169203 31.262011 25.334257 True True False False False False 0.121587 0.185507 3.881560e+06 0.123288 -0.807898 68.260002 47.990002 0.903798 -2.442259 64.459999 False False False False False 0
2025-07-21 67.080002 67.349998 67.004997 67.309998 2380700 0.015081 66.059999 65.849800 58.716900 66.201580 65.552650 59.934935 59.710099 0.160821 0.085044 0.075778 66.059999 67.097728 65.022271 0.031418 0.774005 9.175195 36.013467 22.902781 True True False False False False 0.132646 0.350725 3.833225e+06 0.221918 -0.689143 68.260002 47.990002 0.953132 -0.971022 64.459999 False False False True False 1
2025-07-22 67.639999 67.985001 67.430000 67.959999 3874900 0.009657 66.114999 65.899400 58.793250 66.369049 65.647056 60.014787 63.571276 0.281825 0.124400 0.157425 66.114999 67.402936 64.827063 0.038960 0.766933 10.646628 39.663533 21.462960 True True False False False False 0.136166 0.397101 3.723550e+06 0.526027 -0.221324 68.260002 47.990002 0.985200 -0.014716 64.459999 False False False False False 1
2025-07-23 67.519997 67.714996 66.955002 67.129997 4343900 -0.012213 66.180499 65.923400 58.865500 66.441520 65.705210 60.085585 56.168935 0.307205 0.160961 0.146244 66.180499 67.533370 64.827629 0.040884 0.783938 11.342718 36.031528 23.825541 True True False False False False 0.131503 0.313043 3.750090e+06 0.591781 -0.074484 68.260002 47.990002 0.944252 -1.235845 64.459999 False False False False False 1
2025-07-24 66.489998 66.860001 66.449997 66.720001 1938300 -0.006107 66.214999 65.976400 58.935850 66.468042 65.745006 60.151599 52.892600 0.290883 0.186945 0.103938 66.214999 67.585831 64.844167 0.041405 0.776514 11.331609 33.777732 26.980586 True True False False False False 0.133490 0.362319 3.597510e+06 0.104110 -0.827654 68.260002 47.990002 0.924026 -1.839047 64.459999 False False False False False 0
2025-07-25 66.180000 66.290001 65.839996 66.089996 2188100 -0.009443 66.221499 66.011400 59.003600 66.432038 65.758535 60.210688 48.236552 0.224524 0.194461 0.030063 66.221499 67.588661 64.854337 0.041291 0.783906 10.602869 31.069266 30.375400 True True False False False False 0.137847 0.423188 3.408105e+06 0.169863 -0.749444 68.260002 47.990002 0.892945 -2.765933 64.459999 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 65.755848 60.265208 45.498072 0.138066 0.183182 -0.045116 66.267500 67.490526 65.044473 0.036912 0.778984 10.264201 29.032325 32.647713 False True False False True False 0.123412 0.202899 3.275025e+06 0.287671 -0.607771 68.260002 47.990002 0.873212 -3.354419 64.910004 False False False False False -1
2025-07-29 65.769997 66.011002 65.584999 65.849998 2554100 0.002436 66.284000 66.102200 59.139500 66.312666 65.759540 60.320778 46.799118 0.081517 0.162849 -0.081332 66.284000 67.474719 65.093280 0.035928 0.753771 9.841139 28.722692 31.329767 False True False False False False 0.117186 0.124638 3.132035e+06 0.263014 -0.634853 68.260002 47.990002 0.881105 -3.119027 65.089996 False False False False False 0
2025-07-30 65.459999 65.510002 64.709999 64.730003 5930400 -0.017008 66.216000 66.132000 59.204650 66.161936 65.719166 60.364651 39.661663 -0.053060 0.119667 -0.172727 66.216000 67.585223 64.846777 0.041356 0.781359 10.332772 25.729385 36.063653 False True False False False False 0.127232 0.237681 3.290215e+06 0.780822 0.422233 68.260002 47.990002 0.825851 -4.766806 64.709999 False False False False False 0
2025-07-31 65.500000 65.500000 65.125000 65.150002 2644100 0.006488 66.150000 66.154600 59.269950 66.065561 65.696846 60.412267 43.162384 -0.124389 0.070856 -0.195245 66.150000 67.589345 64.710655 0.043518 0.780547 10.789288 23.916413 33.522497 False True False False False False 0.127751 0.246377 3.271715e+06 0.290411 -0.606675 68.260002 47.990002 0.846571 -4.148889 64.709999 False False False True False 0
2025-08-01 66.349998 66.550003 66.110001 66.459999 4377900 0.020107 66.171000 66.179000 59.339100 66.103127 65.726773 60.472443 52.432448 -0.074355 0.041814 -0.116169 66.171000 67.615559 64.726441 0.043661 0.824794 10.096781 30.109933 29.458144 True True True False False False 0.145231 0.507246 3.392020e+06 0.602740 -0.063839 68.260002 47.990002 0.911199 -2.221571 64.709999 False False True True False 1
2025-08-04 66.830002 67.025002 66.735001 66.849998 2474300 0.005868 66.209000 66.201600 59.410500 66.174258 65.770821 60.535901 54.796190 -0.003196 0.032812 -0.036008 66.209000 67.682726 64.735274 0.044517 0.806237 9.942763 32.810987 27.983577 True True False False False False 0.146478 0.524638 3.361560e+06 0.246575 -0.659838 68.260002 47.990002 0.930439 -1.647790 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 65.815495 60.599325 55.165349 0.057378 0.037725 0.019653 66.284500 67.739304 64.829696 0.043896 0.777934 9.906343 32.539866 26.930132 True True False False False False 0.140841 0.449275 3.224265e+06 0.306849 -0.572548 68.260002 47.990002 0.933399 -1.559508 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 65.852927 60.660725 54.056102 0.093014 0.048783 0.044231 66.340500 67.779435 64.901565 0.043380 0.743082 9.757273 31.632776 27.044581 True True False False False False 0.140930 0.452174 3.222845e+06 0.345205 -0.512810 68.260002 47.990002 0.926492 -1.765491 64.709999 False False False False False 0
2025-08-07 67.050003 67.320000 66.809998 67.300003 3445000 0.007938 66.414000 66.277800 59.619850 66.390165 65.909675 60.726787 57.536978 0.162154 0.071457 0.090697 66.414000 67.890798 64.937202 0.044472 0.729291 10.052869 33.846476 25.587725 True True False False False False 0.142925 0.486957 3.250235e+06 0.441096 -0.355921 68.260002 47.990002 0.952639 -0.985726 64.709999 False False False False False 1
2025-08-08 67.169998 67.410004 66.860001 67.300003 6179100 0.000000 66.455000 66.317600 59.686850 66.476816 65.964197 60.792192 57.536978 0.214475 0.100061 0.114414 66.455000 67.981544 64.928456 0.045942 0.716484 10.424045 32.887899 24.184711 True True False False False False 0.139365 0.431884 3.421360e+06 0.810959 0.500098 68.260002 47.990002 0.952639 -0.985726 64.709999 False False True 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 65.980111 60.847693 49.850896 0.178835 0.115816 0.063020 66.462000 67.985634 64.938365 0.045850 0.747450 9.798767 29.273598 28.311834 True True False False False False 0.147485 0.544928 3.568710e+06 0.704110 0.144084 68.260002 47.990002 0.906759 -2.353977 64.709999 False False False False True 0
2025-08-12 66.290001 66.500000 65.959999 66.269997 3771600 -0.001507 66.478000 66.352200 59.808200 66.447915 65.991479 60.901646 49.091459 0.140897 0.120832 0.020065 66.478000 67.986437 64.969563 0.045382 0.732632 9.218056 27.732406 28.673722 False True False False True False 0.146767 0.533333 3.629695e+06 0.501370 -0.253666 68.260002 47.990002 0.901825 -2.501110 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 66.011029 60.957252 50.864811 0.127117 0.122089 0.005028 66.488500 67.994198 64.982801 0.045292 0.713873 8.750972 28.829593 27.325274 True True True False False False 0.146199 0.521739 3.306015e+06 0.087671 -0.857460 68.260002 48.259998 0.911500 -2.177436 64.709999 False False False False False 1
2025-08-14 66.220001 66.305000 65.915001 66.080002 1942300 -0.006166 66.487000 66.336000 59.930900 66.416502 66.013734 61.008224 47.541175 0.082166 0.114104 -0.031938 66.487000 67.994263 64.979737 0.045340 0.703953 8.469477 27.147568 29.891157 False True False False True False 0.147582 0.550725 3.263440e+06 0.106849 -0.826401 68.260002 48.259998 0.891000 -2.780638 64.709999 False False False False False -1
2025-08-15 66.110001 66.228996 65.996002 66.129997 1702800 0.000757 66.478000 66.322200 59.989800 66.389216 66.018293 61.059187 47.987488 0.050000 0.101284 -0.051283 66.478000 67.991519 64.964480 0.045534 0.670313 8.208089 26.473552 29.149024 False True False False False False 0.147208 0.542029 3.248510e+06 0.057534 -0.901386 68.260002 48.259998 0.893500 -2.707082 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 66.017968 61.108449 46.954917 0.014657 0.083958 -0.069301 66.413000 67.889212 64.936788 0.044456 0.642076 8.043030 25.663672 28.880272 False True False False False False 0.136480 0.402899 3.416910e+06 0.761644 0.365344 68.260002 48.259998 0.887500 -2.883624 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 66.003538 61.153639 43.902754 -0.041919 0.058783 -0.100702 66.297500 67.625519 64.969482 0.040062 0.630856 8.311785 24.254375 30.747697 False True False False False False 0.131626 0.321739 3.340780e+06 0.216438 -0.698034 68.260002 48.946999 0.864858 -3.413270 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 66.015948 61.205045 50.368770 -0.032320 0.040562 -0.072882 66.257000 67.529228 64.984773 0.038403 0.634367 8.206089 24.761847 28.393443 False True False False False False 0.131903 0.330435 3.216590e+06 0.090411 -0.852137 68.260002 48.946999 0.899549 -2.427544 64.709999 False False False False False 0
2025-08-21 66.199997 66.264999 66.035004 66.099998 2018600 -0.003317 66.226000 66.325800 60.215650 66.271328 66.019244 61.253751 48.396155 -0.041981 0.024054 -0.066034 66.226000 67.481697 64.970303 0.037922 0.609412 8.219883 23.934699 28.324017 False True False False False False 0.130776 0.295652 3.220605e+06 0.126027 -0.802513 68.260002 48.946999 0.888158 -2.751218 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 66.049470 61.308838 54.424800 0.005972 0.020437 -0.014466 66.261000 67.538418 64.983583 0.038557 0.636097 8.045539 28.288515 25.197521 True True True False False False 0.131605 0.318841 3.254815e+06 0.336986 -0.535228 68.260002 48.946999 0.923885 -1.736060 64.709999 False True 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 66.072628 61.361885 52.975876 0.031507 0.022651 0.008856 66.308500 67.567980 65.049020 0.037988 0.608161 7.883649 27.474496 24.472447 True True False False False False 0.129842 0.284058 3.190330e+06 0.024658 -1.011563 68.260002 48.946999 0.916119 -1.956748 64.709999 False False False False False 0
2025-08-26 66.809998 67.139999 66.730003 67.120003 2138800 0.007203 66.372001 66.310000 60.404550 66.424359 66.113702 61.419179 56.927554 0.089445 0.036010 0.053435 66.372001 67.660342 65.083659 0.038822 0.600436 8.184336 29.349631 23.016811 True True False False False False 0.131656 0.327536 3.169565e+06 0.153425 -0.764879 68.260002 49.009998 0.940779 -1.250549 64.709999 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 66.158262 61.477198 57.957985 0.144189 0.057646 0.086543 66.498000 67.598575 65.397425 0.033101 0.589334 8.678663 29.524117 21.775378 True True False False False False 0.114179 0.084058 2.957090e+06 0.052055 -0.908243 68.260002 49.009998 0.947532 -1.059293 65.125000 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 66.220291 61.539514 61.679308 0.224525 0.091022 0.133503 66.627500 67.671184 65.583816 0.031329 0.583310 9.785377 33.453636 20.428812 True True False False False False 0.114612 0.092754 2.901515e+06 0.035616 -0.954674 68.260002 49.009998 0.972987 -0.338390 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 66.305770 61.607778 66.039670 0.337557 0.140329 0.197228 66.724500 68.018479 65.430522 0.038786 0.594859 11.551479 38.205948 18.601306 True True False False False False 0.098420 0.014493 2.804845e+06 0.235616 -0.669168 68.400002 49.009998 1.000000 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 66.452603 61.691780 74.003568 0.553892 0.223041 0.330851 66.884501 68.828883 64.940118 0.058142 0.673440 14.493808 49.315308 15.257155 True True False False False False 0.125314 0.214493 2.931650e+06 0.695890 0.134190 70.095001 49.009998 0.997866 0.000000 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 66.614462 61.780220 75.954171 0.759353 0.330304 0.429049 67.068000 69.593303 64.542698 0.075306 0.683195 17.628298 53.137128 13.965089 True True False False False False 0.126444 0.228986 2.936735e+06 0.331507 -0.540707 70.860001 49.009998 0.987185 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 66.757816 61.864695 72.526263 0.886942 0.441631 0.445311 67.243000 70.121793 64.364208 0.085624 0.677252 19.996740 49.774569 16.245366 True True False False False False 0.127787 0.249275 3.025650e+06 0.657534 0.043958 70.860001 49.009998 0.972998 -0.439225 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 66.931235 61.957385 75.956568 1.049391 0.563183 0.486208 67.437000 70.789051 64.084949 0.099413 0.701020 22.635244 53.109278 14.573531 True True False False False False 0.131551 0.315942 3.018980e+06 0.416438 -0.397687 71.279999 49.189999 0.995473 0.000000 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 67.130402 62.057411 78.583152 1.230918 0.696730 0.534188 67.672500 71.570336 63.774665 0.115197 0.723447 25.482645 56.821092 13.113050 True True False False False False 0.134531 0.382609 2.927430e+06 0.594521 -0.073169 72.195000 49.240002 0.991941 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 67.316269 62.155049 77.054100 1.347944 0.826973 0.520971 67.947500 72.198985 63.696015 0.125140 0.739630 28.338563 57.064452 11.909991 True True False False False False 0.120941 0.168116 3.000350e+06 0.821918 0.600694 72.760002 49.240002 0.962160 -0.194417 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 67.504651 62.254202 77.881741 1.444213 0.950421 0.493792 68.240001 72.784453 63.695548 0.133190 0.722942 30.990487 54.211581 11.314565 True True False False False False 0.119291 0.150725 2.984855e+06 0.452055 -0.350692 72.760002 49.410000 0.972591 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 67.680939 62.351175 76.456181 1.493607 1.059058 0.434548 68.515501 73.265603 63.765399 0.138658 0.706303 32.825990 51.525162 14.242882 True True False False False False 0.121023 0.171014 3.051595e+06 0.389041 -0.439547 72.760002 49.555000 0.967248 -0.166393 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 67.856588 62.448776 77.059134 1.528048 1.152856 0.375192 68.819501 73.684062 63.954940 0.141372 0.681210 34.658090 52.333451 13.712705 True True False False False False 0.115482 0.104348 3.162120e+06 0.569863 -0.134316 72.760002 49.555000 0.974144 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 68.053977 62.552669 79.623138 1.595851 1.241455 0.354396 69.157501 74.164904 64.150098 0.144812 0.690766 36.643600 54.334130 12.557075 True True False False False False 0.116261 0.110145 3.218050e+06 0.326027 -0.551164 72.974998 50.279999 0.996255 0.000000 65.635002 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 68.250684 62.657319 80.210468 1.645146 1.322193 0.322953 69.510501 74.575659 64.445342 0.145738 0.675355 38.630952 55.200484 11.926223 True True False False False False 0.114065 0.081159 3.251000e+06 0.816438 0.571671 73.315002 50.480000 0.989271 0.000000 65.635002 False False False 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 68.416931 62.755156 72.917301 1.618752 1.381505 0.237247 69.852501 74.749720 64.955281 0.140216 0.714258 39.293255 48.465760 17.071380 True True False False False False 0.117245 0.127536 3.714245e+06 0.969863 2.202713 73.400002 50.480000 0.960297 -0.793762 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 68.565287 62.849135 69.513913 1.556491 1.416502 0.139989 70.146500 74.862797 65.430204 0.134470 0.711811 39.302722 45.158630 19.619380 True True False False False False 0.119569 0.156522 4.090785e+06 0.931507 1.505681 73.400002 50.480000 0.947644 -1.190643 65.904999 False False True False False 1
2025-09-19 72.379997 72.970001 72.349998 72.949997 3454700 0.010388 70.489000 68.015600 62.012500 70.829962 68.737236 62.949641 73.021048 1.549802 1.443162 0.106640 70.489000 74.969102 66.008899 0.127115 0.715968 39.723010 47.974813 18.112229 True True False False False False 0.117982 0.133333 4.162590e+06 0.449315 -0.352884 73.400002 50.480000 0.980366 -0.164230 65.904999 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 68.951855 63.061684 77.668930 1.627413 1.480013 0.147401 70.860000 75.281922 66.438078 0.124807 0.755542 40.774535 54.032128 15.937574 True True False False False False 0.124179 0.208696 4.228165e+06 0.572603 -0.124610 74.220001 50.669998 0.999575 0.000000 66.599998 False False False True False 1
2025-09-23 74.910004 75.040001 74.290001 74.540001 5811500 0.004447 71.255000 68.336400 62.233300 71.474550 69.170998 63.175896 78.703746 1.695999 1.523210 0.172789 71.255000 75.506599 67.003401 0.119335 0.760861 42.097817 57.520021 14.695726 True True False False False False 0.121169 0.176812 4.451195e+06 0.767123 0.385006 75.040001 50.669998 0.979483 0.000000 66.730003 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 69.354488 63.282106 71.267342 1.675363 1.553640 0.121723 71.591500 75.534891 67.648110 0.110164 0.778514 42.324248 52.200326 19.667371 True True False False False False 0.131450 0.310145 4.560745e+06 0.589041 -0.078899 75.040001 50.669998 0.951169 -0.925681 66.839996 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 69.543331 63.390443 72.562138 1.665630 1.576038 0.089592 71.937500 75.491578 68.383422 0.098810 0.773905 42.534504 48.760364 18.371306 True True False False False False 0.131048 0.301449 4.691100e+06 0.586301 -0.091986 75.040001 50.669998 0.964300 -0.496381 67.334999 False False False False False 1
2025-09-26 74.400002 74.910004 74.290001 74.589996 3938700 0.005663 72.280000 68.821800 62.562450 72.188713 69.741240 63.501882 74.205152 1.672527 1.595336 0.077191 72.280000 75.449478 69.110522 0.087700 0.771484 43.009721 50.243353 17.112612 True True False False False False 0.130802 0.298551 4.811405e+06 0.539726 -0.201348 75.040001 50.669998 0.981534 0.000000 67.654999 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 69.979622 63.624450 78.302828 1.756991 1.627667 0.129324 72.651000 75.649411 69.652589 0.082543 0.809950 43.914907 53.169526 15.135628 True True False False False False 0.135956 0.394203 4.911305e+06 0.616438 -0.043614 75.900002 50.669998 0.996829 0.000000 68.879997 False False False True False 1
2025-09-30 75.559998 76.470001 75.489998 76.449997 4890200 0.008309 72.971000 69.194800 62.793800 72.907450 70.233363 63.752068 80.050847 1.853399 1.672814 0.180586 72.971000 76.151299 69.790700 0.087166 0.822096 44.987895 53.594715 13.846852 True True False False False False 0.118052 0.139130 4.905295e+06 0.679452 0.096557 76.470001 50.669998 0.999225 0.000000 69.980003 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 70.481466 63.879510 80.348547 1.916587 1.721568 0.195019 73.269999 76.615072 69.924927 0.091308 0.796590 46.108927 54.229404 13.269495 True True False False False False 0.117890 0.130435 5.039105e+06 0.753425 0.297185 76.790001 50.669998 0.991194 0.000000 69.980003 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 70.710428 64.003296 77.626708 1.925106 1.762276 0.162830 73.572499 76.871588 70.273411 0.089683 0.848976 46.071327 47.248649 17.661132 True True False False False False 0.116824 0.118841 5.305810e+06 0.942466 1.714011 77.129997 50.669998 0.969388 -0.313477 70.750000 False False False False False 1
2025-10-03 76.849998 77.040001 76.550003 76.919998 6644800 0.007862 73.859499 69.754600 63.145750 73.868407 70.953941 64.131820 79.496683 1.957705 1.801362 0.156344 73.859499 77.272833 70.446166 0.092428 0.839764 46.036412 44.355055 16.579532 True True False False False False 0.113275 0.078261 5.472470e+06 0.838356 0.645904 77.129997 50.669998 0.992064 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 71.245551 64.273692 83.201235 2.078201 1.856730 0.221471 74.178499 78.007959 70.349040 0.103250 0.899495 46.740831 50.807946 14.372950 True True False False False False 0.122273 0.194203 5.531555e+06 0.750685 0.296809 78.596001 50.669998 0.992623 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 71.542588 64.418432 84.105891 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 0.162319 5.536195e+06 0.832877 0.629749 79.014999 50.669998 0.993120 0.000000 71.629997 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 71.877780 64.574368 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 0.226087 5.777160e+06 0.906849 1.158182 80.361000 50.669998 0.990873 0.000000 71.629997 False False False True False 1
2025-10-09 80.269997 80.290001 78.065002 78.620003 16480700 -0.018354 75.255499 70.825800 63.686650 75.562010 72.142181 64.714125 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 0.556522 6.442300e+06 0.991781 3.725426 80.361000 50.669998 0.941363 -1.835427 71.809998 False False False False False 1
2025-10-10 79.070000 79.650002 78.620003 79.440002 8258300 0.010430 75.619499 71.111600 63.823950 75.931343 72.428370 64.860651 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 0.562319 6.647575e+06 0.904110 1.151075 80.361000 50.669998 0.968981 -0.811579 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 72.778630 65.024824 79.719306 2.490832 2.197850 0.292981 76.042999 81.319803 70.766195 0.138785 1.095148 47.215536 49.968915 17.457213 True True False False False False 0.163735 0.608696 6.754165e+06 0.684932 0.116281 81.504997 50.669998 0.995298 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 73.139469 65.193532 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 0.602899 6.765450e+06 0.835616 0.642335 82.260002 50.669998 0.991136 0.000000 71.809998 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 73.540666 65.374393 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 0.588406 6.567030e+06 0.879452 0.960247 83.415001 50.669998 0.998626 0.000000 71.809998 False False False True False 1
2025-10-16 84.160004 85.370003 83.320000 85.279999 11471900 0.022910 77.686499 72.411600 64.446050 78.317144 74.001032 65.572458 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 0.600000 6.671080e+06 0.964384 2.157221 85.370003 50.669998 0.997406 0.000000 72.349998 False False False False False 1
2025-10-17 85.440002 85.470001 82.879997 83.699997 28385400 -0.018527 78.223999 72.739600 64.606300 78.829797 74.381384 65.752832 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 0.698551 7.917615e+06 1.000000 7.452669 85.470001 50.669998 0.949138 -1.852723 73.540001 False False False False False 1
2025-10-20 85.510002 86.750000 84.980003 86.690002 10276900 0.035723 78.848000 73.127400 64.779800 79.578388 74.864074 65.961162 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 0.765217 8.222270e+06 0.947945 1.783079 86.750000 50.669998 0.998337 0.000000 73.599998 False False False True False 1
2025-10-21 83.180000 83.654999 80.809998 81.320000 20825700 -0.061945 79.187000 73.426400 64.922950 79.744255 75.117248 66.113986 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 0.956522 8.972980e+06 0.994521 5.085802 86.750000 50.669998 0.849501 -6.194489 73.599998 False False False False True 1
2025-10-22 80.209999 81.419998 79.389999 81.199997 14739300 -0.001476 79.554499 73.725000 65.067550 79.882897 75.355787 66.264096 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 0.947826 9.493455e+06 0.989041 3.180211 86.750000 50.669998 0.846175 -6.332917 73.675003 False False False False True 0
2025-10-23 82.080002 82.230003 81.470001 81.489998 7932100 0.003571 79.920499 74.025000 65.214050 80.035955 75.596344 66.415597 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 0.950725 9.675660e+06 0.890411 1.048945 86.750000 50.669998 0.854213 -5.998390 74.290001 False False False True False 0
2025-10-24 81.449997 81.925003 81.110001 81.230003 6509300 -0.003191 80.252500 74.328000 65.357700 80.149674 75.817272 66.563004 57.572543 2.390310 2.716243 -0.325933 80.252500 86.256493 74.248507 0.149628 1.632400 40.816186 34.979668 28.882351 True True False False False False 0.318489 0.953623 9.804190e+06 0.824658 0.603481 86.750000 50.669998 0.847007 -6.298303 75.489998 False False False False False 0
2025-10-27 79.830002 79.949997 78.610001 78.970001 11161600 -0.027822 80.410000 74.584800 65.488650 80.037324 75.940909 66.686457 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 0.979710 1.014014e+07 0.958904 2.060069 86.750000 50.669998 0.784368 -8.905296 75.489998 False False False False True 0
2025-10-28 77.860001 78.589996 77.500000 78.389999 11984500 -0.007345 80.507000 74.832400 65.612100 79.880436 76.036951 66.802910 48.326165 1.644981 2.389183 -0.744202 80.507000 85.983347 75.030653 0.136046 1.686304 36.686416 29.196912 38.642458 True True False False False False 0.334774 0.982609 1.049486e+07 0.975342 2.317711 86.750000 50.669998 0.768293 -9.574349 75.599998 False False False False True 0
2025-10-29 79.550003 79.620003 77.760002 78.089996 9087800 -0.003827 80.583500 75.081200 65.738900 79.709918 76.117463 66.915220 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 0.985507 1.067270e+07 0.928767 1.410783 86.750000 50.669998 0.759978 -9.920413 75.599998 False False False True False 0
2025-10-30 78.570000 79.684998 78.440002 79.629997 6805500 0.019721 80.749000 75.347400 65.871900 79.702306 76.255209 67.041735 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 0.994203 1.051016e+07 0.846575 0.696218 86.750000 50.669998 0.802661 -8.143967 76.550003 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 76.370299 67.162613 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 1.000000 1.053164e+07 0.865753 0.780377 86.750000 50.669998 0.790466 -8.651517 77.500000 False False False False False 0
2025-11-03 79.400002 79.779999 79.089996 79.370003 4393200 0.002273 80.911500 75.860800 66.128600 79.626514 76.487935 67.284080 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 0.988406 1.047480e+07 0.610959 -0.059049 86.750000 50.669998 0.795455 -8.443880 77.500000 False False False False False 0
2025-11-04 78.220001 78.699997 77.779999 77.959999 6119400 -0.017765 80.868500 76.087200 66.250750 79.467798 76.545663 67.390308 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 0.997101 1.045112e+07 0.802740 0.481407 86.750000 50.669998 0.756375 -10.070369 77.500000 False False False False True 0
2025-11-05 78.839996 78.985001 78.470001 78.870003 3792100 0.011673 80.807500 76.322200 66.373400 79.410866 76.636813 67.504534 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 0.991304 1.022667e+07 0.509589 -0.247247 86.750000 50.669998 0.781597 -9.020648 77.500000 False False False True False 0
2025-11-06 79.010002 79.230003 78.489998 78.790001 3551900 -0.001014 80.816000 76.553000 66.494250 79.351736 76.721252 67.616827 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 0.968116 9.580230e+06 0.463014 -0.322452 86.750000 50.669998 0.779379 -9.112933 77.500000 False False False False False 0
2025-11-07 79.169998 79.709999 78.849998 79.260002 5037500 0.005965 80.807000 76.783400 66.617800 79.342999 76.820811 67.732679 51.436475 0.398714 0.940270 -0.541556 80.807000 85.566896 76.047105 0.117809 1.444198 24.002297 27.131835 30.127540 True True False False False False 0.330932 0.965217 9.419190e+06 0.701370 0.142675 86.750000 50.669998 0.792406 -8.570770 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 77.001171 67.868871 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 0.976812 9.358505e+06 0.487671 -0.263716 86.750000 50.669998 0.852273 -6.079137 77.500000 False False False True False 0
2025-11-11 81.779999 81.849998 81.110001 81.750000 3679700 0.004053 80.798500 77.277800 66.887500 79.751208 77.187400 68.006992 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 0.973913 9.210820e+06 0.471233 -0.282439 86.750000 50.669998 0.861419 -5.698468 77.500000 False False False False False 0
2025-11-12 81.779999 83.375000 81.660004 83.050003 8232200 0.015902 80.782500 77.527200 67.028900 80.065379 77.417306 68.156674 63.382749 0.850288 0.824588 0.025700 80.782500 85.500898 76.064103 0.116817 1.464615 22.277368 37.976464 23.785542 True True False False False False 0.332498 0.971014 9.239990e+06 0.901370 1.142903 86.750000 50.669998 0.897450 -4.198869 77.500000 False False False False False 1
2025-11-13 83.360001 83.525002 82.040001 82.419998 8579700 -0.007586 80.639500 77.770200 67.168100 80.289628 77.613490 68.298597 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 0.962319 9.095380e+06 0.912329 1.251702 86.750000 50.669998 0.879989 -4.925602 77.500000 False False False False False 1
2025-11-14 80.220001 81.375000 79.820000 80.900002 6695500 -0.018442 80.499500 77.964600 67.295650 80.347759 77.742373 68.423985 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 0.959420 8.010885e+06 0.841096 0.661778 86.750000 50.669998 0.837860 -6.678972 77.500000 False False False False True 0
2025-11-17 80.480003 80.795998 79.315002 79.989998 9003200 -0.011248 80.164500 78.124200 67.418200 80.313686 77.830515 68.539069 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 0.918841 7.947200e+06 0.923288 1.384296 86.750000 50.669998 0.812639 -7.728693 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 77.937946 68.658780 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 0.756522 7.170835e+06 0.720548 0.224360 86.750000 50.705002 0.828548 -7.059641 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 78.046261 68.778593 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 0.759420 6.759870e+06 0.827397 0.606831 86.750000 51.244999 0.829601 -6.909684 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 78.149937 68.897115 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 0.753623 6.655415e+06 0.775342 0.394869 86.750000 51.244999 0.829320 -6.921213 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 78.243273 69.012865 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 0.750725 6.629625e+06 0.794521 0.441989 86.750000 51.244999 0.824813 -7.105783 77.500000 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 78.383145 69.140199 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 0.695652 6.370355e+06 0.790411 0.436572 86.750000 51.244999 0.860865 -5.629259 77.500000 False False False False False 0
2025-11-25 81.839996 82.320000 81.370003 81.790001 7462400 -0.000244 80.339000 79.163800 68.149800 80.666083 78.516747 69.266068 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 0.684058 6.144250e+06 0.873973 0.901887 86.750000 51.244999 0.860301 -5.652326 77.760002 False False False False False 0
2025-11-26 82.010002 82.580002 81.889999 82.430000 5789400 0.007825 80.556000 79.362600 68.274900 80.834075 78.670208 69.397052 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 0.678261 5.979330e+06 0.764384 0.378087 86.750000 51.244999 0.878327 -4.914064 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 78.858043 69.536982 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 0.657971 5.863395e+06 0.627397 -0.029744 86.750000 51.244999 0.907337 -3.725924 77.779999 False False False 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 79.054198 69.679500 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 0.640580 5.836090e+06 0.830137 0.609398 86.750000 51.244999 0.918603 -3.264508 77.779999 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 79.221484 69.815226 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 0.660870 5.958675e+06 0.849315 0.708554 86.750000 51.244999 0.903394 -3.887418 77.779999 False False True 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 79.380250 69.949105 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 0.597101 5.872000e+06 0.608219 -0.061335 86.750000 51.244999 0.901986 -3.945098 78.470001 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 79.535142 70.082248 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 0.582609 5.847950e+06 0.413699 -0.397844 86.750000 51.244999 0.903676 -3.875880 78.489998 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 79.678470 70.212673 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 0.585507 5.940755e+06 0.734247 0.258675 86.750000 51.244999 0.899733 -4.037374 78.849998 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 79.807942 70.339711 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 0.591304 5.883265e+06 0.528767 -0.217316 86.750000 51.244999 0.893818 -4.279616 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 79.947630 70.469366 61.053450 0.947184 0.920169 0.027015 82.170500 84.572829 79.768171 0.058472 1.134703 17.731776 32.711191 21.951770 True True False False False False 0.132320 0.336232 5.895165e+06 0.545205 -0.189201 86.750000 51.244999 0.904802 -3.829738 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 80.095959 70.601313 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 0.342029 5.930430e+06 0.605479 -0.061616 86.750000 51.244999 0.914942 -3.414464 79.315002 False False False False False 1
2025-12-11 83.739998 84.820000 83.639000 84.629997 6973700 0.010749 82.348500 81.158600 69.554500 82.564428 80.273764 70.740901 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 0.223188 5.867505e+06 0.857534 0.748880 86.750000 51.244999 0.940290 -2.376289 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 80.463028 70.883778 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 0.200000 5.729480e+06 0.769863 0.387417 86.750000 51.244999 0.953528 -1.834126 79.315002 False False False True False 1
2025-12-15 85.629997 85.809998 84.824997 85.209999 5414800 0.001293 82.698000 81.500000 69.838800 83.034872 80.649184 71.026328 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 0.020290 5.665445e+06 0.739726 0.260804 86.750000 51.244999 0.956626 -1.707236 79.315002 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 80.828432 71.167558 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 0.493151 -0.258393 86.750000 51.244999 0.956908 -1.695699 79.980003 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 81.028101 71.314349 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 0.676712 0.096369 86.750000 51.244999 0.976623 -0.888227 80.029999 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 81.214450 71.458285 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 0.854795 0.743401 86.750000 51.244999 0.972680 -1.049722 80.029999 False False False False False 1
2025-12-19 85.669998 86.224998 85.510002 85.900002 5877200 0.001399 83.741500 82.038000 70.400000 83.923342 81.398197 71.601984 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 0.778082 0.405576 86.750000 51.244999 0.976060 -0.911294 80.269997 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 81.651993 71.763855 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 0.049275 5.357440e+06 0.698630 0.136726 87.940002 51.244999 0.998092 0.000000 80.540001 False False False True False 1
2025-12-23 88.339996 89.044998 87.650002 89.010002 5302800 0.012974 84.468501 82.359600 70.710300 84.747861 81.940543 71.935458 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 0.037681 5.323770e+06 0.726027 0.225738 89.044998 51.430000 0.999070 0.000000 81.370003 False False False False False 1
2025-12-24 88.760002 88.820000 88.014999 88.699997 6161300 -0.003483 84.814000 82.494000 70.864700 85.124255 82.205619 72.102270 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 0.046377 5.258715e+06 0.808219 0.494525 89.044998 51.430000 0.990828 -0.348281 81.889999 False False True False False 1
2025-12-26 89.800003 90.065002 89.279999 89.709999 5528600 0.011387 85.178000 82.620800 71.022900 85.560993 82.499909 72.277471 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 0.055072 5.245675e+06 0.747945 0.296433 90.065002 51.430000 0.990811 0.000000 82.430000 False False False True False 1
2025-12-29 86.900002 86.900002 85.165001 85.800003 14194300 -0.043585 85.295000 82.631200 71.156500 85.583755 82.629324 72.412024 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 0.736232 5.731050e+06 0.983562 3.009577 90.065002 51.430000 0.889608 -4.358484 82.430000 False False False False True 0
2025-12-30 86.889999 86.919998 85.820000 85.900002 5497300 0.001165 85.397001 82.675200 71.290400 85.613874 82.757586 72.546232 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 0.730435 5.679505e+06 0.742466 0.286634 90.065002 51.430000 0.892196 -4.247015 82.430000 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 82.860034 72.673832 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 0.727536 5.595450e+06 0.712329 0.182218 90.065002 51.430000 0.878478 -4.837807 82.660004 False False False False False 0
2026-01-02 86.459999 86.500000 85.300003 85.739998 5220600 0.004334 85.623001 82.737200 71.547900 85.604872 82.972973 72.803844 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 0.733333 5.637185e+06 0.717808 0.200002 90.065002 51.740002 0.887149 -4.425372 82.660004 False False False True False 0
2026-01-05 87.510002 88.199997 87.440002 88.000000 5665700 0.026359 85.856501 82.873200 71.685900 85.832980 83.170112 72.955049 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 0.768116 5.754915e+06 0.758904 0.339358 90.065002 51.959999 0.945808 -1.906141 82.660004 False False False True False 0
2026-01-06 88.430000 89.010002 88.339996 88.959999 6894400 0.010909 86.145000 83.022600 71.829150 86.130791 83.397166 73.114302 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 0.773913 5.829235e+06 0.852055 0.724052 90.065002 51.959999 0.971001 -0.836027 82.660004 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 83.581983 73.263513 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 0.800000 6.037580e+06 0.893151 1.087299 90.065002 51.959999 0.948694 -1.783523 82.769997 False False False False True 0
2026-01-08 87.589996 88.620003 87.500000 88.580002 5324400 0.005334 86.662000 83.352400 72.115700 86.534593 83.777984 73.415916 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 0.802899 6.104925e+06 0.728767 0.232500 90.065002 52.340000 0.960636 -1.259611 82.769997 False False False False False 0
2026-01-09 88.940002 89.410004 88.660004 89.230003 7261700 0.007338 86.937000 83.569200 72.262700 86.791299 83.991789 73.573270 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 0.805797 6.248760e+06 0.868493 0.839050 90.065002 52.490002 0.977778 -0.535053 83.639000 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 84.262699 73.745676 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 0.811594 6.295805e+06 0.884932 1.043466 91.644997 52.632000 0.980904 0.000000 84.269997 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 84.517887 73.915072 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 0.814493 6.557335e+06 0.953425 2.025066 91.739998 52.632000 0.975197 -0.143020 84.824997 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 84.799931 74.092136 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 0.817391 6.834395e+06 0.950685 1.995698 91.904999 52.709999 0.995025 0.000000 84.940002 False False False True False 1
2026-01-15 91.089996 91.519997 91.029999 91.129997 4935900 -0.006324 88.154500 84.533800 72.868950 88.228340 85.048169 74.261667 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 0.820290 6.893365e+06 0.682192 0.110865 91.904999 53.029999 0.980064 -0.632430 85.165001 False False False False False 1
2026-01-16 91.040001 91.459999 89.809998 90.709999 11562700 -0.004609 88.394000 84.788800 73.013550 88.464688 85.270201 74.425332 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 0.823188 7.227020e+06 0.967123 2.185650 91.904999 53.490002 0.968892 -1.090394 85.165001 False False False False False 1
2026-01-20 94.029999 94.345001 93.459999 94.139999 11968300 0.037813 88.812000 85.094200 73.174900 89.005194 85.618036 74.621498 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 0.852174 7.477625e+06 0.972603 2.312639 94.345001 53.490002 0.994982 0.000000 85.165001 False False False True False 1
2026-01-21 96.190002 96.434998 94.120003 95.540001 23094400 0.014871 89.294000 85.429200 73.344900 89.627557 86.007133 74.829642 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 0.857971 8.338485e+06 0.997260 5.796110 96.434998 54.070000 0.978874 0.000000 85.165001 False False True True False 1
2026-01-22 95.580002 97.526001 95.500000 97.320000 13546600 0.018631 89.766500 85.790400 73.530750 90.360170 86.450775 75.053426 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 0.846377 8.764890e+06 0.980822 2.806789 97.526001 54.099998 0.995256 0.000000 85.165001 False False False False False 1
2026-01-23 97.760002 98.760002 97.639999 98.610001 11112464 0.013255 90.246500 86.134200 73.729000 91.145868 86.927607 75.287820 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 0.849275 9.055373e+06 0.956164 2.044685 98.760002 54.099998 0.996641 0.000000 85.165001 False False False False False 1