Gold - Pricing

Gold Pricing Signal

As of 2026-06-15

Quant Pricing Summary

GLDM - Consolidated Report

Pricing as of: 2026-06-15

Pricing Context

Headline Snapshot

  • Observations: 251 rows
  • Last close: nan
  • Day change: nan%
  • Composite view: Trim

Technical Trend

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

Volatility Regime

  • Volatility state: High realized volatility (top 30% of sample)
  • 20-day realised volatility (annualised): 0.28
  • Volatility percentile: 72.17%
  • Downside risk proxy triggered: False

Volume & Liquidity

  • Volume/liquidity state: Volume near normal levels
  • Latest volume: 2169123.00
  • Volume percentile: 10.41%
  • Volume z-score: -0.60

Price Position vs 52-Week Range

  • 52-week position state: Mid-range within 52-week band
  • Position within 52-week range: 0.46
  • Drawdown from 52-week high: -19.91%

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

Model Signal (Daily)

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

Latest daily signal value: -1

Company Profile

  • Name: SPDR Gold MiniShares
  • Currency: USD

Description:

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

Analyst Data

Price Stats

Multi-horizon Returns

HorizonReturn
1W-0.14%
1M-7.15%
3M-13.80%
6M1.04%
12Mn/a

Drawdown & Volatility

  • Max drawdown 3M: -18.38%
  • Max drawdown 6M: -24.35%
  • Max drawdown 12M: n/a

Actions

  • Last dividend amount: n/a

Split History (Tail)

DateSplit
2022-02-230.50

Gold Pricing Dashboard

Signal chart
Pricing Data Table▸
Open High Low Close Volume Return_D SMA_20D SMA_50D SMA_200D EMA_20D EMA_50D EMA_200D RSI_14D MACD MACD_Signal MACD_Hist BB_Mid_20D BB_Up_20D BB_Dn_20D BB_Width ATR_14D ADX_14D DI+_14D DI-_14D Above_50D Above_200D Breakout_50D Breakout_200D Breakdown_50D Breakdown_200D Realized_Vol_20D Realized_Vol_Pctl Volume_Avg_20D Volume_Pctl Volume_Z_All High_52W Low_52W Pos_in_52W_Range Drawdown_Pct Low_20D Downside_Break_20D Bull_Engulfing_D Hammer_D Gap_Up_D Gap_Down_D Signal
Date
2026-06-16 85.779999 86.000000 85.330002 NaN 2169123 0.000000 87.161579 90.648775 87.748945 86.898705 89.709708 86.346237 43.067204 -2.083306 -1.845026 -0.238279 NaN NaN NaN NaN 1.864112 25.339788 24.874568 35.378700 False False False False False False 0.277385 0.721739 4.379471e+06 0.104110 -0.604556 109.739998 64.459999 NaN NaN 80.160004 False False False False False -1
2026-06-15 86.139999 86.440002 85.400002 85.510002 3138500 0.026284 87.313000 90.678400 87.648900 86.898705 89.709708 86.346237 43.067204 -2.083306 -1.785457 -0.297849 87.313000 92.635700 81.990301 0.121922 1.955967 25.947980 25.529995 36.035612 False False False False False False 0.277768 0.724638 4.412815e+06 0.276712 -0.448386 109.739998 64.459999 0.464885 -19.911956 80.160004 False False False True False -1
2026-06-12 83.160004 83.800003 82.639999 83.320000 4732800 0.001081 87.536500 90.817800 87.557600 87.044884 89.881124 86.354642 35.025601 -2.241928 -1.710994 -0.530934 87.536500 92.912720 82.160280 0.122834 1.866426 26.631355 17.932326 40.669365 False False False False False False 0.265662 0.695652 4.464815e+06 0.545205 -0.191538 109.739998 64.459999 0.416519 -21.963096 80.160004 False False False False False -1
2026-06-11 80.589996 83.459999 80.160004 83.230003 9919700 0.030457 87.975000 91.037400 87.476600 87.436977 90.148925 86.385140 34.673502 -2.188796 -1.578261 -0.610535 87.975000 93.334636 82.615364 0.121845 1.920766 25.695360 17.403738 42.558700 False False False False False False 0.264900 0.692754 4.411375e+06 0.898630 0.644090 109.739998 64.459999 0.414532 -22.047386 80.160004 False True False False False -1
2026-06-10 82.070000 82.809998 80.739998 80.769997 7096800 -0.041419 88.452500 91.226600 87.393650 87.879816 90.431330 86.416850 24.255049 -2.079979 -1.425627 -0.654352 88.452500 93.737221 83.167778 0.119493 1.814671 24.444911 17.082938 48.512036 False False False False False False 0.230780 0.637681 4.052085e+06 0.797260 0.189311 109.739998 64.459999 0.360203 -24.351410 80.739998 False False False False True -1
2026-06-09 85.690002 86.320000 83.809998 84.260002 5554300 -0.015999 89.080000 91.397600 87.323750 88.628218 90.825671 86.473603 30.706347 -1.660362 -1.262039 -0.398323 89.080000 93.471765 84.688235 0.098603 1.683492 22.639606 19.830525 42.286998 False False False False False False 0.194031 0.484058 3.860435e+06 0.652055 -0.059192 109.739998 64.459999 0.437279 -21.082697 83.809998 False False False False False -1
2026-06-08 85.699997 86.000000 85.355003 85.629997 8142500 0.002458 89.551500 91.499200 87.232950 89.088030 91.093657 86.495850 34.002977 -1.455973 -1.162459 -0.293515 89.551500 93.794411 85.308588 0.094759 1.619914 21.600222 22.194119 39.990574 False False False False False False 0.191460 0.475362 3.714935e+06 0.841096 0.357777 109.739998 64.459999 0.467535 -19.799569 85.345001 False False False False False -1
2026-06-05 87.160004 87.230003 85.345001 85.419998 4312400 -0.036653 89.944500 91.513200 87.136400 89.452034 91.316663 86.504552 32.978817 -1.313412 -1.089080 -0.224332 89.944500 94.117175 85.771825 0.092783 1.694908 21.060339 22.843809 41.161220 False False False False False True 0.192628 0.478261 3.419900e+06 0.482192 -0.259266 109.739998 64.459999 0.462898 -19.996253 85.345001 False False False False True -1
2026-06-04 89.089996 89.300003 88.154999 88.669998 3486800 0.008416 90.326000 91.598200 87.037550 89.876459 91.557344 86.515452 42.444338 -1.090966 -1.032997 -0.057969 90.326000 94.155315 86.496685 0.084789 1.569516 20.478926 26.566445 34.096877 False True False False False False 0.152938 0.379710 3.364145e+06 0.345205 -0.392273 109.739998 64.459999 0.534673 -16.952327 87.139999 False False False True False 0
2026-06-03 88.025002 88.224998 87.570000 87.930000 3649900 -0.009574 90.535000 91.566200 86.924250 90.003454 91.675195 86.493798 38.726007 -1.122084 -1.018505 -0.103579 90.535000 94.435587 86.634414 0.086167 1.584863 21.099345 23.115318 36.364134 False True False False False False 0.186844 0.452174 3.366330e+06 0.361644 -0.365997 109.739998 64.459999 0.518330 -17.645403 87.139999 False False False False False 0
2026-06-02 89.250000 89.305000 88.610001 88.779999 3695300 0.001466 90.645000 91.548400 86.815250 90.221713 91.828060 86.479364 41.591983 -1.070135 -0.992610 -0.077525 90.645000 94.365454 86.924546 0.082088 1.613699 21.008940 24.448591 33.504030 False True False False False False 0.186996 0.455072 3.285595e+06 0.380822 -0.358683 109.739998 64.459999 0.537102 -16.849301 87.139999 False False False False False 0
2026-06-01 88.360001 88.930000 88.000000 88.650002 3694400 -0.014233 90.675000 91.554200 86.701750 90.373472 91.952470 86.456242 40.971597 -1.074810 -0.973229 -0.101581 90.675000 94.344138 87.005862 0.080929 1.684368 21.423044 23.512004 34.567441 False True False False False False 0.198935 0.504348 3.308225e+06 0.378082 -0.358828 109.739998 64.459999 0.534232 -16.971055 87.139999 False False False False True 0
2026-05-29 89.559998 90.910004 89.474998 89.930000 3950100 0.010790 90.803000 91.618400 86.590950 90.554890 92.087265 86.434194 45.378468 -1.051907 -0.947834 -0.104073 90.803000 94.357457 87.248543 0.078289 1.665474 21.606737 25.607882 30.836246 False True False False False False 0.193354 0.481159 3.301920e+06 0.432877 -0.317634 109.739998 64.459999 0.562500 -15.772218 87.139999 False False False False False 0
2026-05-28 87.610001 89.324997 87.389999 88.970001 6352300 0.010449 90.875000 91.736000 86.472650 90.620668 92.175317 86.399061 40.955613 -1.137701 -0.921815 -0.215885 90.875000 94.414110 87.335890 0.077890 1.644356 22.556263 20.517214 33.634742 False True False False False False 0.197591 0.501449 3.266685e+06 0.736986 0.069369 109.739998 64.459999 0.541299 -16.671346 87.139999 False False False False False 0
2026-05-27 87.139999 88.199997 87.139999 88.050003 3885100 -0.013003 90.925000 91.935800 86.359650 90.794422 92.306146 86.373222 36.370743 -1.132911 -0.867844 -0.265067 90.925000 94.382354 87.467646 0.076048 1.621999 22.428010 17.064719 36.721301 False True False False False False 0.196248 0.498551 3.138160e+06 0.419178 -0.328106 109.739998 64.459999 0.520981 -17.533009 87.139999 False False False False True 0
2026-05-26 89.480003 89.654999 88.690002 89.209999 2781000 0.000000 91.068500 92.158800 86.255900 91.083309 92.479866 86.356370 40.008057 -1.016647 -0.801577 -0.215070 91.068500 94.265031 87.871968 0.070201 1.587537 21.342019 18.776319 32.894027 False True False False False False 0.201118 0.513043 3.139140e+06 0.216438 -0.505980 109.739998 64.459999 0.546599 -16.446566 88.349998 False False False False False 0
2026-05-22 89.480003 89.580002 88.839996 89.209999 2594800 -0.007344 91.239500 92.360200 86.146350 91.280499 92.613330 86.327690 40.008057 -0.971573 -0.747810 -0.223763 91.239500 94.385561 88.093439 0.068963 1.635425 20.881970 19.628559 33.681553 False True False False False False 0.201980 0.518841 3.425150e+06 0.178082 -0.535978 109.739998 64.459999 0.546599 -16.446566 88.349998 False False False False False 0
2026-05-21 89.040001 90.180000 88.779999 89.870003 2390900 -0.001000 91.446000 92.588000 86.034150 91.498446 92.752241 86.298722 42.072222 -0.899909 -0.691869 -0.208040 91.446000 94.574222 88.317777 0.068417 1.681996 20.460519 20.553172 35.268140 False True False False False False 0.202455 0.524638 3.393660e+06 0.142466 -0.568827 109.739998 64.459999 0.561175 -15.828411 88.349998 False False False False True 0
2026-05-20 88.830002 90.084999 88.379997 89.959999 3422400 0.014205 91.596999 92.842399 85.919350 91.669862 92.869884 86.262830 42.348874 -0.862551 -0.639859 -0.222692 91.596999 94.697781 88.496218 0.067705 1.703688 20.006648 21.423427 37.497487 False True False False False False 0.204426 0.533333 3.447630e+06 0.328767 -0.402649 109.739998 64.105003 0.566561 -15.744121 88.349998 False False False False False 0
2026-05-19 88.900002 89.320000 88.349998 88.699997 2620300 -0.016521 91.789499 93.100999 85.803800 91.849847 92.988654 86.225673 36.959766 -0.811486 -0.584186 -0.227300 91.789499 94.937536 88.641462 0.068593 1.703587 19.447102 19.618504 40.384306 False True False False False False 0.203530 0.530435 3.375840e+06 0.186301 -0.531870 109.739998 63.709999 0.542907 -16.924230 88.349998 False False False False True 0
2026-05-18 90.470001 90.700996 89.669998 90.190002 2836000 0.002334 91.983500 93.362200 85.692600 92.181410 93.163702 86.200805 41.187486 -0.606214 -0.527361 -0.078853 91.983500 94.807604 89.159395 0.061405 1.693093 18.280876 21.258567 37.763127 False True False False False False 0.217420 0.588406 3.556105e+06 0.230137 -0.497120 109.739998 62.700001 0.584396 -15.528702 89.070000 False False False False False 0
2026-05-15 90.010002 90.339996 89.254997 89.980003 4178500 -0.022912 92.237000 93.597800 85.567400 92.391032 93.285077 86.160713 40.293683 -0.487104 -0.507648 0.020544 92.237000 95.273821 89.200178 0.065848 1.744023 17.536055 20.633026 39.480364 False True False False False False 0.217417 0.585507 3.577125e+06 0.468493 -0.280838 109.739998 62.700001 0.579932 -15.725385 89.070000 False False False False True 0
2026-05-14 92.769997 93.000000 92.050003 92.089996 3664000 -0.007437 92.539999 93.805799 85.441150 92.644825 93.419978 86.122328 46.950945 -0.306610 -0.512784 0.206174 92.539999 95.815485 89.264514 0.070791 1.660102 16.473214 23.343453 31.715606 False True False False False False 0.211442 0.562319 3.566475e+06 0.364384 -0.363726 109.739998 62.700001 0.624787 -13.749181 89.070000 False False False False False 0
2026-05-13 92.790001 93.190002 92.394997 92.779999 2733900 -0.005787 92.677499 93.996400 85.309950 92.703228 93.474263 86.062351 49.430891 -0.286609 -0.564327 0.277718 92.677499 96.093737 89.261262 0.073723 1.714725 16.570710 24.338284 31.519583 False True False False False False 0.210292 0.559420 3.540480e+06 0.202740 -0.513568 109.739998 62.700001 0.639456 -13.102930 89.070000 False False False False False 0
2026-05-12 92.820000 93.330002 91.790001 93.320000 3263800 -0.003949 92.784000 94.158400 85.174500 92.695146 93.502600 85.994837 51.404013 -0.327167 -0.633757 0.306589 92.784000 96.336467 89.231532 0.076575 1.775473 16.856428 25.313668 32.782766 False True False False False False 0.212158 0.565217 3.587355e+06 0.301370 -0.428200 109.739998 62.700001 0.650935 -12.597169 89.070000 False False True False False 0
2026-05-11 93.559998 93.959999 93.160004 93.690002 2644300 0.002139 92.913000 94.402800 85.038350 92.629372 93.510053 85.921217 52.743537 -0.429157 -0.710404 0.281247 92.913000 96.712723 89.113277 0.081791 1.765894 17.164124 27.408750 29.528238 False True False False False False 0.226484 0.614493 3.640135e+06 0.194521 -0.528003 109.739998 62.700001 0.658801 -12.250627 89.070000 False False False False False 0
2026-05-08 93.540001 93.985001 93.050003 93.489998 2241800 0.004729 92.920499 94.611799 84.903500 92.517727 93.502709 85.843139 52.117236 -0.590764 -0.780716 0.189952 92.920499 96.726913 89.114086 0.081928 1.840194 18.198094 28.325328 30.515695 False True False False False False 0.226742 0.617391 3.708970e+06 0.115068 -0.592848 109.739998 62.700001 0.654549 -12.437950 89.070000 False False False False False 0
2026-05-07 93.889999 94.250000 92.733002 93.050003 3197300 0.002154 92.956499 94.798600 84.771700 92.415383 93.503227 85.766286 50.784807 -0.768076 -0.828204 0.060128 92.956499 96.797241 89.115757 0.082635 1.909825 19.311600 29.392044 31.664898 False True False False False False 0.226048 0.611594 3.741820e+06 0.287671 -0.438913 109.739998 62.700001 0.645196 -12.850046 89.070000 False False False True False 0
2026-05-06 92.669998 93.330002 92.570000 92.849998 3530500 0.030179 93.022999 94.976799 84.646250 92.348581 93.521726 85.693083 50.199879 -0.938419 -0.843236 -0.095183 93.022999 96.913646 89.132353 0.083649 1.940042 20.510760 27.512143 33.569519 False True False False False False 0.227851 0.623188 3.761065e+06 0.350685 -0.385233 109.739998 62.700001 0.640944 -13.037369 89.070000 False False False True False 0
2026-05-05 90.540001 90.750000 90.050003 90.129997 2035200 0.008391 93.061999 95.163999 84.518550 92.295800 93.549144 85.621154 41.405504 -1.121825 -0.819440 -0.302385 93.061999 96.960557 89.163442 0.083784 1.843122 21.325676 20.418776 38.052825 False True False False False False 0.200997 0.510145 4.177795e+06 0.079452 -0.626132 109.739998 62.700001 0.583121 -15.584902 89.070000 False False False True False 0
2026-05-04 90.269997 90.669998 89.070000 89.379997 4147900 -0.020064 93.207499 95.434200 84.399450 92.523779 93.688701 85.575839 38.630694 -1.062654 -0.743844 -0.318811 93.207499 96.867395 89.547603 0.078532 1.879516 20.646243 21.236237 40.186454 False True False False False False 0.201983 0.521739 4.359195e+06 0.463014 -0.285768 109.739998 62.700001 0.567177 -16.287347 89.070000 False False False False True 0
2026-05-01 90.809998 92.209999 90.760002 91.209999 3568300 -0.001751 93.344999 95.664200 84.283100 92.854703 93.864566 85.537607 43.273782 -0.895311 -0.664141 -0.231170 93.344999 96.604058 90.085941 0.069828 1.859478 19.861173 23.116232 36.752851 False True False False False False 0.190594 0.466667 4.348920e+06 0.356164 -0.379143 109.739998 62.700001 0.606080 -14.573380 89.239998 False False False False False 0
2026-04-30 91.654999 91.695000 91.105003 91.370003 3245400 0.015561 93.408500 95.819400 84.158450 93.027830 93.972916 85.480598 43.700215 -0.855025 -0.606349 -0.248676 93.408500 96.545908 90.271091 0.067176 1.890977 19.636848 22.384764 38.920697 False True False False False False 0.201279 0.515942 4.456690e+06 0.295890 -0.431164 109.739998 62.700001 0.609481 -14.423522 89.239998 False False False True False 0
2026-04-29 89.779999 90.320000 89.239998 89.970001 3781800 -0.010449 93.555000 95.965200 84.031350 93.202338 94.079157 85.421408 38.800283 -0.807459 -0.544180 -0.263280 93.555000 96.569190 90.540809 0.064437 1.903745 19.072528 18.389144 41.633494 False True False False False False 0.203298 0.527536 4.642745e+06 0.400000 -0.344748 109.739998 62.700001 0.579719 -15.734753 89.239998 False False False False True 0
2026-04-28 90.669998 91.055000 90.169998 90.919998 3904700 -0.018461 93.691000 96.096800 83.912650 93.542584 94.246878 85.375693 41.051522 -0.592458 -0.478360 -0.114098 93.691000 96.258208 91.123791 0.054802 1.920956 17.560724 19.626259 40.710246 False True False False False False 0.241113 0.652174 4.832725e+06 0.424658 -0.324948 109.739998 62.700001 0.599915 -14.844993 90.169998 False False False False True 0
2026-04-27 93.026001 93.050003 92.360001 92.629997 8501200 -0.007607 93.611000 96.270600 83.790450 93.818646 94.382669 85.319971 45.460186 -0.406147 -0.449835 0.043688 93.611000 96.585962 90.636038 0.063560 1.879491 16.223549 21.602268 35.845873 False True False False False False 0.230589 0.634783 5.023385e+06 0.863014 0.415565 109.739998 62.700001 0.636267 -13.243420 88.912003 False False False False False 0
2026-04-24 92.930000 93.790001 92.809998 93.339996 1965000 0.004844 93.446500 96.363000 83.656450 93.943767 94.454207 85.246504 47.423777 -0.336549 -0.460757 0.124208 93.446500 96.939060 89.953939 0.074750 1.948683 15.564296 22.437946 35.456225 False True False False False False 0.254113 0.657971 4.948285e+06 0.057534 -0.637441 109.739998 62.700001 0.651360 -12.578440 87.330002 False False False False False 0
2026-04-23 93.559998 93.800003 92.279999 92.889999 3470300 -0.009807 93.096000 96.509600 83.518000 94.007322 94.499685 85.165162 46.052393 -0.315111 -0.491809 0.176698 93.096000 97.768603 88.423397 0.100382 2.023197 15.031831 23.273990 36.777334 False True False False False False 0.291422 0.762319 5.229805e+06 0.342466 -0.394932 109.739998 62.700001 0.641794 -12.999904 86.239998 False False False False False 0
2026-04-22 94.000000 94.199997 93.480003 93.809998 1986600 0.013286 92.935000 96.643400 83.380550 94.124935 94.565386 85.087526 48.451616 -0.237348 -0.535984 0.298635 92.935000 97.840970 88.029030 0.105579 2.061135 14.458407 24.602951 34.398839 False True False False False False 0.303357 0.802899 5.389020e+06 0.063014 -0.633961 109.739998 62.700001 0.661352 -12.138241 86.239998 False False False True False 0
2026-04-21 94.500000 94.839996 92.370003 92.580002 6225600 -0.028134 92.598000 96.778800 83.241950 94.158086 94.596218 84.999863 44.887072 -0.228314 -0.610642 0.382328 92.598000 98.106247 87.089752 0.118971 2.095069 14.293462 26.066339 36.444888 False True False False False False 0.301620 0.797101 5.700180e+06 0.731507 0.048957 109.739998 62.700001 0.635204 -13.290246 86.089996 False False False False False 0
2026-04-20 95.480003 95.525002 94.820000 95.260002 3256400 -0.008122 92.321000 96.888400 83.109250 94.324200 94.678513 84.923680 52.188549 -0.088227 -0.706224 0.617998 92.321000 98.338647 86.303353 0.130364 2.033920 14.115829 28.915392 31.162403 False True False False False False 0.295108 0.773913 6.344165e+06 0.298630 -0.429392 109.739998 62.700001 0.692177 -10.780177 86.089996 False False False False False 0
2026-04-17 96.029999 96.680000 95.970001 96.040001 3965500 0.012653 92.011500 96.887400 82.965300 94.225695 94.654779 84.819798 54.588283 -0.181014 -0.860724 0.679710 92.011500 98.029404 85.993595 0.130808 2.096529 14.913956 30.209722 28.337882 False True False False False False 0.315519 0.826087 6.868985e+06 0.435616 -0.315153 109.739998 62.700001 0.708759 -10.049636 86.089996 False False False True False 0
2026-04-16 95.279999 95.434998 94.400002 94.839996 3144100 -0.000738 91.802500 96.921000 82.815550 94.034715 94.598239 84.707032 51.395505 -0.376229 -1.030651 0.654423 91.802500 97.529565 86.075435 0.124769 2.116262 15.815251 27.704787 30.233161 False True False False False False 0.347008 0.901449 7.430040e+06 0.279452 -0.447484 109.739998 62.700001 0.683248 -11.173551 86.089996 False False False False False 0
2026-04-15 95.410004 95.589996 94.730003 94.910004 3671400 -0.010323 91.851000 96.981600 82.668950 93.949948 94.588371 84.605193 51.592004 -0.497739 -1.194257 0.696518 91.851000 97.695364 86.006635 0.127258 2.199436 16.696121 28.707644 30.173392 False True False False False False 0.363805 0.936232 7.630380e+06 0.367123 -0.362534 109.739998 62.700001 0.684736 -11.107983 86.089996 False False False False False 0
2026-04-14 94.660004 95.904999 94.589996 95.900002 4319400 0.021952 92.053500 96.923200 82.518250 93.848890 94.575243 84.501627 54.319048 -0.652719 -1.368387 0.715668 92.053500 98.551857 85.555143 0.141187 2.278624 17.788951 29.841523 31.365164 False True False False False False 0.362504 0.933333 7.633075e+06 0.484932 -0.258139 109.739998 62.700001 0.705782 -10.180758 86.089996 False False False False False 0
2026-04-13 93.680000 93.970001 93.010002 93.839996 4021000 -0.003927 92.218499 96.925400 82.368550 93.632984 94.521172 84.387070 49.122900 -0.941835 -1.547304 0.605469 92.218499 99.245242 85.191757 0.152393 2.295056 18.965844 25.421422 33.536022 False True False False False False 0.352420 0.907246 7.668055e+06 0.443836 -0.306212 109.739998 61.712002 0.668943 -12.110144 86.089996 False False True False False 0
2026-04-10 94.489998 94.879997 93.919998 94.209999 2898800 -0.001801 92.490499 97.184000 82.229500 93.611193 94.548975 84.292066 50.072849 -1.087407 -1.698671 0.611264 92.490499 100.140747 84.840252 0.165428 2.379292 19.366026 26.407677 31.895053 False True False False False False 0.354298 0.913043 7.765220e+06 0.243836 -0.487002 109.739998 60.380001 0.685373 -11.763602 86.089996 False False False False False 0
2026-04-09 94.029999 94.989998 93.940002 94.379997 3582200 0.008010 92.809999 97.428600 82.087550 93.548161 94.562810 84.192388 50.489404 -1.295066 -1.851487 0.556420 92.809999 101.217105 84.402894 0.181168 2.488468 20.131730 27.191333 32.779712 False True False False False False 0.358734 0.924638 8.031850e+06 0.358904 -0.376904 109.739998 58.919998 0.697757 -11.604383 86.089996 False False False False False 0
2026-04-08 94.800003 94.879997 92.949997 93.629997 11865100 0.006341 93.220499 97.591200 81.949950 93.460599 94.570272 84.090000 48.742542 -1.558586 -1.990592 0.432006 93.220499 102.635491 83.805508 0.201994 2.575273 20.963520 27.967357 34.111323 False True False False False False 0.356143 0.918841 7.994030e+06 0.931507 0.957502 109.739998 58.555000 0.685259 -12.306828 86.089996 False False False True False 0
2026-04-07 92.199997 93.339996 91.169998 93.040001 5663200 0.009877 93.683500 97.719800 81.815100 93.442767 94.608651 83.994121 47.386538 -1.795900 -2.098593 0.302694 93.683500 104.001004 83.365995 0.220263 2.624910 21.814786 25.036177 36.040617 False True False False False False 0.358336 0.921739 7.700850e+06 0.657534 -0.041647 109.739998 58.555000 0.673733 -12.859414 86.089996 False False False False False 0
2026-04-06 92.389999 92.940002 91.930000 92.129997 3942400 -0.003785 94.119500 97.831200 81.683350 93.485164 94.672677 83.903208 45.314564 -2.012603 -2.174266 0.161663 94.119500 105.012326 83.226673 0.231468 2.659903 22.106894 26.607329 36.104467 False True False False False False 0.354784 0.915942 7.866375e+06 0.430137 -0.318875 109.739998 58.555000 0.655954 -13.711717 86.089996 False False False False False 0
2026-04-02 91.000000 92.970001 90.730003 92.480003 5723700 -0.019300 94.611500 97.935000 81.557950 93.627813 94.776460 83.820526 45.960999 -2.167267 -2.214682 0.047415 94.611500 105.978992 83.244008 0.240298 2.786818 22.642493 27.349103 37.111007 False True False False False False 0.361924 0.930435 7.972505e+06 0.665753 -0.031901 109.739998 58.555000 0.662792 -13.383903 86.089996 False False False False True 0
2026-04-01 93.699997 94.809998 93.459999 94.300003 6966500 0.017370 95.006499 97.996200 81.430650 93.748635 94.870193 83.733497 49.361024 -2.368787 -2.226536 -0.142251 95.006499 106.597109 83.415890 0.243996 2.726573 23.219293 30.103653 33.146796 False True False False False False 0.358922 0.927536 8.106680e+06 0.783562 0.168319 109.739998 58.555000 0.698349 -11.679305 86.089996 False False False True False 0
2026-03-31 90.510002 92.730003 90.410004 92.690002 7581400 0.037730 95.372499 97.993000 81.299000 93.690596 94.893466 83.627300 46.084797 -2.776854 -2.190973 -0.585880 95.372499 107.307920 83.437079 0.250291 2.773233 24.635295 26.104439 35.095952 False True False False False False 0.353213 0.910145 8.035095e+06 0.813699 0.267382 109.739998 58.555000 0.666895 -13.187220 86.089996 False False False True False 0
2026-03-30 90.400002 90.500000 88.912003 89.320000 7717900 -0.000224 95.781999 97.953400 81.171050 93.795922 94.983403 83.536218 38.329751 -3.093377 -2.044503 -1.048874 95.781999 107.882034 83.681964 0.252658 2.724251 25.400170 22.321208 38.475210 False True False False False False 0.344903 0.895652 8.623940e+06 0.821918 0.289372 109.739998 58.555000 0.601055 -16.343540 86.089996 False False False True False 0
2026-03-27 87.540001 90.135002 87.330002 89.339996 6999200 0.034866 96.592999 97.989600 81.055800 94.267072 95.214563 83.478090 38.360153 -3.109255 -1.782285 -1.326970 96.592999 109.021684 84.164315 0.257341 2.811655 25.310133 22.292378 40.146783 False True False False False False 0.351989 0.904348 8.871425e+06 0.789041 0.173587 109.739998 58.555000 0.601446 -16.324811 86.089996 False False False True False 0
2026-03-26 88.019997 88.610001 86.239998 86.330002 7595400 -0.037248 97.332999 98.037000 80.938750 94.785711 95.454341 83.419176 30.674584 -3.086330 -1.450542 -1.635788 97.332999 109.708460 84.957539 0.254291 2.735244 25.057460 20.389085 44.442801 False True False False False False 0.325878 0.849275 8.811885e+06 0.816438 0.269637 109.739998 58.555000 0.542640 -19.143950 86.089996 False False False False True 0
2026-03-25 90.419998 90.610001 88.794998 89.669998 6654600 0.029861 98.157999 98.125800 80.836600 95.675786 95.826763 83.389921 35.196345 -2.705706 -1.041596 -1.664111 98.157999 109.658423 86.657576 0.234325 2.681801 24.130982 22.395043 41.486659 False True False False False False 0.313228 0.820290 8.702410e+06 0.764384 0.118071 109.739998 58.555000 0.607893 -16.015734 86.089996 False False False True False 0
2026-03-24 86.205002 87.730003 86.089996 87.070000 8209800 0.000345 98.772499 98.150400 80.716200 96.307974 96.078059 83.326805 27.467711 -2.520608 -0.625568 -1.895040 98.772499 109.691799 87.853199 0.221100 2.615786 23.688297 16.257124 45.805491 False True False False False False 0.285031 0.744928 8.617220e+06 0.843836 0.368619 109.739998 58.555000 0.557097 -18.450873 86.089996 False False False False False 0
2026-03-23 87.250000 89.290001 86.089996 87.040001 19105300 -0.022791 99.529499 98.193600 80.613250 97.280392 96.445735 83.289185 27.374913 -1.982965 -0.151808 -1.831157 99.529499 109.116600 89.942399 0.192648 2.690846 21.848122 17.019304 47.952981 False True False False False False 0.284125 0.739130 8.456635e+06 0.961644 2.123924 109.739998 58.555000 0.556511 -18.478970 86.089996 False False False False True 0
2026-03-20 92.199997 92.320000 88.610001 89.070000 13752800 -0.030372 100.359499 98.224400 80.512150 98.358328 96.829643 83.251488 29.768019 -1.264840 0.305982 -1.570821 100.359499 108.191397 92.527601 0.156077 2.651680 19.866395 18.599198 45.094105 False True False False False False 0.304640 0.805797 7.789020e+06 0.947945 1.261617 109.739998 58.555000 0.596171 -16.577688 88.610001 False False False False False 0
2026-03-19 90.550003 92.250000 89.800003 91.860001 15186600 -0.041227 100.949999 98.205200 80.398800 99.336047 97.146363 83.193011 33.506178 -0.536543 0.698687 -1.235230 100.949999 106.824307 95.075692 0.116381 2.570270 18.194761 20.664321 46.539594 False True False False False False 0.303077 0.800000 7.410125e+06 0.956164 1.492607 109.739998 58.555000 0.650679 -13.964594 89.800003 False False False False True 0
2026-03-18 96.199997 96.959999 95.739998 95.809998 7150900 -0.031831 101.305499 98.147200 80.274400 100.122999 97.362133 83.105905 40.131390 0.116759 1.007494 -0.890736 101.305499 105.578722 97.032277 0.084363 2.305676 16.632617 24.807689 36.053874 False True False False True False 0.270698 0.701449 6.994575e+06 0.800000 0.198027 109.739998 58.555000 0.727850 -10.265055 95.739998 False False False False True -1
2026-03-17 99.199997 99.559998 98.419998 98.959999 3725300 -0.002419 101.448000 97.991000 80.121550 100.576999 97.425485 82.978226 47.015454 0.546730 1.230178 -0.683448 101.448000 105.127514 97.768485 0.072540 2.235343 16.490642 27.556562 30.826437 True True False False False False 0.257868 0.672464 6.909870e+06 0.386301 -0.353850 109.739998 58.555000 0.789391 -7.314787 98.059998 False False False False False 0
2026-03-16 99.349998 99.690002 98.430000 99.199997 5019000 -0.000806 101.327500 97.726600 79.955100 100.747210 97.362852 82.817605 47.593039 0.766850 1.401040 -0.634190 101.327500 105.455549 97.199451 0.081479 2.319601 17.328327 28.598335 31.958658 True True False False False False 0.280683 0.736232 6.988960e+06 0.586301 -0.145430 109.739998 58.555000 0.794080 -7.090006 95.949997 False False False False False 0
2026-03-13 101.089996 101.250000 99.135002 99.279999 5964300 -0.013121 101.348000 97.450000 79.785650 100.910075 97.287867 82.652958 47.774708 1.012213 1.559588 -0.547375 101.348000 105.437476 97.258524 0.080702 2.401108 18.234427 29.752737 30.990124 True True False False False False 0.292966 0.768116 7.108865e+06 0.695890 0.006861 109.739998 58.330002 0.796538 -7.015077 95.949997 False False False False False 0
2026-03-12 102.309998 102.309998 100.489998 100.599998 8231400 -0.019398 101.246500 97.182400 79.616500 101.081661 97.206555 82.485852 50.742250 1.302516 1.696432 -0.393915 101.246500 105.626683 96.866317 0.086525 2.423117 19.480376 31.750386 28.769350 True True False False False False 0.313945 0.823188 7.810200e+06 0.846575 0.372099 109.739998 57.645000 0.824551 -5.778775 95.949997 False False False False False 0
2026-03-11 102.559998 102.830002 101.910004 102.589996 2825800 -0.002916 101.250000 96.886400 79.446350 101.132363 97.068047 82.303800 55.574732 1.519703 1.794911 -0.275207 101.250000 105.628222 96.871778 0.086483 2.447972 20.599965 33.845550 26.205690 True True False False False False 0.307613 0.814493 7.786125e+06 0.227397 -0.498763 109.739998 57.645000 0.862751 -3.914958 95.949997 False False False False False 0
2026-03-10 103.320000 103.669998 102.129997 102.889999 6001500 0.011105 101.099500 96.628800 79.259150 100.978928 96.842662 82.099919 56.325654 1.572190 1.863712 -0.291522 101.099500 105.490046 96.708955 0.086856 2.560893 21.205944 34.841852 26.316292 True True False False False False 0.309888 0.817391 7.924330e+06 0.709589 0.012854 109.739998 57.049999 0.869994 -3.633977 95.949997 False False False True False 0
2026-03-09 100.800003 101.805000 100.110001 101.760002 8973700 -0.002059 100.984000 96.345000 79.073300 100.777762 96.595831 81.890974 54.159266 1.585769 1.936593 -0.350824 100.984000 105.300982 96.667019 0.085498 2.610962 21.764848 31.307877 27.797149 True True False False False False 0.319648 0.837681 8.087830e+06 0.876712 0.491686 109.739998 57.049999 0.848548 -4.692324 95.949997 False False False False True 0
2026-03-06 101.014999 102.394997 100.570000 101.970001 6065000 0.015840 100.799000 96.090000 78.890700 100.674369 96.385049 81.691285 54.626863 1.695088 2.024299 -0.329211 100.799000 105.281070 96.316930 0.088931 2.668729 22.982159 32.986368 27.961526 True True False False False False 0.333328 0.863768 8.119795e+06 0.712329 0.023084 109.739998 57.049999 0.852534 -4.495641 95.949997 False False False False False 0
2026-03-05 101.309998 101.370003 99.930000 100.379997 8407200 -0.012202 100.461000 95.808000 78.700950 100.537986 96.157092 81.487479 51.694688 1.788582 2.106602 -0.318020 100.461000 105.521150 95.400851 0.100739 2.719016 24.115826 31.966998 29.555498 True True False False False False 0.344964 0.898551 8.854100e+06 0.860274 0.400421 109.739998 57.049999 0.822357 -5.984827 94.839996 False False False False False 0
2026-03-04 102.230003 102.610001 101.110001 101.620003 5534800 0.007336 100.328000 95.518400 78.515250 100.554617 95.984728 81.297604 54.232696 2.043790 2.186107 -0.142317 100.328000 105.527583 95.128418 0.103652 2.798170 25.669373 33.452152 27.684738 True True False False False False 0.341551 0.892754 9.417530e+06 0.649315 -0.062333 109.739998 57.049999 0.845891 -4.823447 94.839996 False False False True False 0
2026-03-03 101.860001 101.900002 98.860001 100.879997 19358300 -0.044154 100.140500 95.201600 78.327150 100.442471 95.754717 81.093359 52.952701 2.213544 2.221686 -0.008142 100.140500 105.410181 94.870820 0.105246 2.880337 26.918279 33.101564 28.963827 True True False False False False 0.403022 0.942029 1.028022e+07 0.964384 2.164684 109.739998 56.935001 0.832213 -5.516530 94.839996 False False True False True 0
2026-03-02 105.535004 105.989998 104.099998 105.540001 12667600 0.013443 99.696000 94.902400 78.137750 100.396415 95.545522 80.894498 63.305593 2.473362 2.223721 0.249641 99.696000 106.032875 93.359126 0.127124 2.588055 28.476089 39.673723 19.139955 True True False False False False 0.399580 0.939130 1.105178e+07 0.942466 1.086787 109.739998 56.105000 0.921693 -1.152005 91.000000 False False False True False 1
2026-02-27 103.519997 104.199997 103.190002 104.139999 5808400 0.012739 99.219500 94.496000 77.931750 99.854985 95.137584 80.646805 61.188749 2.294535 2.161311 0.133224 99.219500 105.146946 93.292054 0.119481 2.641752 27.980923 36.644941 20.193292 True True False False False False 0.540087 0.973913 1.405412e+07 0.676712 -0.018255 109.739998 56.105000 0.895591 -2.463236 91.000000 False False False False False 1
2026-02-26 102.309998 102.910004 101.500000 102.830002 5405900 0.008533 99.351000 94.117400 77.731400 99.403931 94.770138 80.410692 59.140716 2.175457 2.128005 0.047452 99.351000 105.802758 92.899242 0.129878 2.739579 27.906787 34.432475 20.970073 True True False False False False 0.538102 0.971014 1.638935e+07 0.621918 -0.083099 109.739998 56.105000 0.871166 -3.690170 91.000000 False False False False False 1
2026-02-25 102.470001 103.260002 101.839996 101.959999 4950800 -0.002446 99.531500 93.762800 77.546900 99.043292 94.441164 80.185373 57.766347 2.125209 2.116142 0.009068 99.531500 106.540420 92.522580 0.140838 2.841854 28.184290 35.746620 20.850115 True True False False False False 0.554480 0.988406 1.795028e+07 0.564384 -0.156418 109.739998 56.105000 0.854945 -4.505009 91.000000 False False False False False 1
2026-02-24 101.230003 102.385002 101.129997 102.209999 4998100 -0.013798 99.559000 93.416200 77.364500 98.736270 94.134273 79.966532 58.289511 2.118745 2.113875 0.004870 99.559000 106.610008 92.507993 0.141645 2.951227 28.327664 34.789011 21.621822 True True False False False False 0.560560 0.997101 1.868801e+07 0.578082 -0.148797 109.739998 56.105000 0.859607 -4.270860 91.000000 False False False False True 1
2026-02-23 102.220001 103.675003 102.220001 103.639999 5753000 0.027359 99.451500 93.046600 77.187450 98.370615 93.804652 79.742980 61.235119 2.054220 2.112658 -0.058437 99.451500 106.402409 92.500592 0.139785 2.985168 28.711208 37.039123 20.211527 True True False False False False 0.559302 0.994203 1.954285e+07 0.671233 -0.027180 109.739998 56.105000 0.886268 -2.931533 91.000000 False False False True False 0
2026-02-20 99.769997 100.900002 98.699997 100.879997 6174900 0.019299 99.200000 92.641200 77.008300 97.815943 93.403209 79.502809 57.374640 1.796385 2.127267 -0.330882 99.200000 105.885435 92.514566 0.134787 2.999796 28.658774 32.577906 21.660122 True True False False False False 0.553704 0.985507 1.981224e+07 0.726027 0.040789 109.739998 56.105000 0.834809 -5.516530 91.000000 False False False False False 0
2026-02-19 98.519997 99.379997 98.220001 98.970001 6875600 0.003142 99.022001 92.283200 76.833500 97.493411 93.098034 79.287962 54.460364 1.722181 2.209987 -0.487806 99.022001 105.708607 92.335394 0.135053 3.061318 29.314880 30.559447 22.857503 True True False False False False 0.553452 0.982609 2.018082e+07 0.775342 0.153675 109.739998 56.105000 0.799198 -7.305419 91.000000 False False False False False 0
2026-02-18 98.150002 99.160004 98.059998 98.660004 5456800 0.021854 98.850500 91.967600 76.658900 97.337980 92.858362 79.090153 53.986241 1.796894 2.331939 -0.535045 98.850500 105.707422 91.993579 0.138733 3.207573 30.460753 30.881989 23.493369 True True False False False False 0.555138 0.991304 2.099176e+07 0.632877 -0.074899 109.739998 56.105000 0.793419 -7.595760 91.000000 False False False True False 0
2026-02-17 96.915001 97.190002 95.949997 96.550003 5307100 -0.030720 98.624500 91.661000 76.485200 97.198820 92.621560 78.893471 50.745156 1.897680 2.465700 -0.568020 98.624500 105.782962 91.466038 0.145166 3.253541 31.758643 28.130002 24.943096 True True False False False False 0.564641 1.000000 2.131734e+07 0.613699 -0.099016 109.739998 56.105000 0.754079 -9.571971 91.000000 False False False False True 0
2026-02-13 98.989998 99.870003 98.260002 99.610001 7417100 0.024267 98.332500 91.395400 76.328750 97.267116 92.461216 78.716019 56.062963 2.213555 2.607705 -0.394150 98.332500 106.242600 90.422400 0.160885 3.222274 33.739712 30.587795 21.607929 True True False False False False 0.551620 0.979710 2.163012e+07 0.808219 0.240912 109.739998 56.105000 0.811131 -6.706000 89.809998 False False False True False 0
2026-02-12 100.120003 100.400002 96.510002 97.250000 19991000 -0.033972 97.908500 91.069600 76.159550 97.020497 92.169428 78.506029 52.497990 2.272965 2.706243 -0.433278 97.908500 106.387850 89.429149 0.173210 3.268603 35.011673 32.473807 22.940252 True True False False False False 0.548355 0.976812 2.150606e+07 0.972603 2.266614 109.739998 56.105000 0.767130 -8.916359 89.809998 False False False False False 0
2026-02-11 100.339996 100.919998 99.669998 100.669998 7749900 0.010946 97.631500 90.801800 76.005200 96.996338 91.962058 78.317647 58.932400 2.556023 2.814562 -0.258539 97.631500 106.530378 88.732622 0.182295 3.200034 36.381477 35.721150 17.638187 True True False False False False 0.531319 0.965217 2.105430e+07 0.824658 0.294528 109.739998 56.105000 0.830894 -5.713214 89.809998 False False True False False 0
2026-02-10 100.360001 100.510002 98.949997 99.580002 5589900 -0.009942 97.136500 90.457600 75.829050 96.609637 91.606632 78.093000 57.386698 2.531912 2.879197 -0.347285 97.136500 106.398221 87.874779 0.190695 3.343114 36.573204 35.879147 18.182017 True True False False False False 0.531524 0.968116 2.121930e+07 0.654795 -0.053456 109.739998 56.105000 0.810572 -6.734097 89.809998 False False False False False 0
2026-02-09 99.300003 100.680000 99.239998 100.580002 9271500 0.025699 96.702500 90.114600 75.662100 96.296968 91.281188 77.877051 59.287694 2.575291 2.966018 -0.390727 96.702500 106.273847 87.131152 0.197955 3.474892 36.868421 37.173779 18.196111 True True False False False False 0.530520 0.962319 2.133554e+07 0.887671 0.539663 109.739998 56.105000 0.829216 -5.797504 89.809998 False False False True False 0
2026-02-06 97.099998 98.379997 96.900002 98.059998 9613000 0.029934 96.135000 89.738800 75.485500 95.846122 90.901645 77.648880 55.866694 2.491381 3.063700 -0.572319 96.135000 106.058865 86.211134 0.206457 3.540652 37.067965 34.292848 19.231858 True True False False False False 0.525967 0.959420 2.123504e+07 0.895890 0.594680 109.739998 56.105000 0.782232 -8.157722 88.660004 False False False True False 0
2026-02-05 95.660004 97.099998 94.839996 95.209999 20751100 -0.025686 95.661000 89.413800 75.329450 95.613082 90.609467 77.443743 51.595258 2.604626 3.206780 -0.602153 95.661000 106.065753 85.256247 0.217534 3.569164 37.754856 33.877072 20.545783 True True False False False False 0.518496 0.956522 2.102062e+07 0.975342 2.389069 109.739998 56.105000 0.729095 -10.827009 87.500000 False False False False True 0
2026-02-04 99.589996 99.730003 96.000000 97.720001 19675800 -0.001533 95.306000 89.120200 75.192500 95.655512 90.421690 77.265188 56.030050 3.001464 3.357318 -0.355854 95.306000 106.220102 84.391898 0.229033 3.622176 38.774786 35.949055 19.338935 True True False False False False 0.509617 0.953623 2.038579e+07 0.967123 2.215834 109.739998 56.105000 0.775893 -8.476160 87.500000 False False False True False 0
2026-02-03 97.459999 98.839996 96.580002 97.870003 22788500 0.063920 94.868000 88.779600 75.032800 95.438197 90.123800 77.059612 56.298583 3.208752 3.446282 -0.237529 94.868000 106.059028 83.676972 0.235928 3.613882 39.446469 36.908803 20.874345 True True False False False False 0.509353 0.950725 1.974672e+07 0.983562 2.717301 109.739998 55.720001 0.780267 -8.335669 87.500000 False False False True False 0
2026-02-02 93.455002 94.900002 91.000000 91.989998 34789600 -0.041871 94.374500 88.436200 74.873850 95.182218 89.807629 76.850462 47.063794 3.411382 3.505664 -0.094283 94.374500 105.859116 82.889883 0.243384 3.364950 40.346246 33.681546 24.143093 True True False False False False 0.470502 0.947826 1.889058e+07 0.991781 4.650723 109.739998 55.360001 0.673593 -13.842839 87.440002 False False False False True 0
2026-01-30 100.400002 101.199997 92.739998 96.010002 72714300 -0.100777 94.062000 88.207800 74.733900 95.518241 89.718552 76.698306 54.355693 4.219081 3.529235 0.689847 94.062000 106.115196 82.008803 0.256282 3.238407 42.180921 37.689799 22.883147 True True False False False False 0.439928 0.944928 1.741213e+07 1.000000 10.760531 109.739998 55.060001 0.748903 -10.077732 85.300003 False False False False True 0
2026-01-29 109.699997 109.739998 100.900002 106.769997 52513100 0.003100 93.530000 87.887400 74.572000 95.466477 89.461758 76.504219 88.395197 4.779322 3.356773 1.422549 93.530000 106.119626 80.940374 0.269210 2.408285 43.545273 54.579821 7.073944 True True False False False False 0.213095 0.571014 1.403460e+07 0.997260 7.506044 109.739998 54.375999 0.946355 0.000000 85.175003 False False True True False 1
2026-01-28 104.110001 106.720001 103.639999 106.440002 36624400 0.038338 92.486500 87.370000 74.358200 94.276633 88.755300 76.200040 88.184479 4.329313 3.001136 1.328177 92.486500 103.920090 81.052910 0.247249 1.913538 40.967781 61.835241 9.587759 True True False False False False 0.214104 0.576812 1.168382e+07 0.994521 4.946316 106.720001 54.375999 0.994651 0.000000 85.175003 False False False True False 1
2026-01-27 100.150002 102.580002 99.900002 102.510002 19705500 0.024485 91.454500 86.889600 74.140000 92.996278 88.033475 75.896121 85.215809 3.725564 2.669091 1.056473 91.454500 101.276348 81.632653 0.214792 1.736887 38.492058 55.029358 11.375416 True True False False False False 0.263790 0.689855 1.056231e+07 0.969863 2.220619 102.580002 54.099998 0.998556 0.000000 85.165001 False False False False False 1
2026-01-26 100.500000 101.040001 99.120003 100.059998 22094900 0.014704 90.814500 86.500400 73.933750 91.994833 87.442597 75.628645 82.699544 3.300917 2.404973 0.895944 90.814500 99.240301 82.388699 0.185561 1.664340 36.396126 54.727950 12.784434 True True False False False False 0.256536 0.663768 9.853465e+06 0.980822 2.605560 101.040001 54.099998 0.979122 0.000000 85.165001 False False False True False 1
2026-01-23 97.760002 98.760002 97.639999 98.610001 11140700 0.013255 90.246500 86.134200 73.729000 91.145868 86.927601 75.383104 80.914369 2.960355 2.180987 0.779368 90.246500 97.561006 82.931994 0.162101 1.605443 34.416817 50.175603 14.272937 True True False False False False 0.256634 0.666667 9.056785e+06 0.917808 0.840798 98.760002 54.099998 0.996641 0.000000 85.165001 False False False False False 1
2026-01-22 95.580002 97.526001 95.500000 97.320000 13546600 0.018631 89.766500 85.790400 73.530750 90.360170 86.450768 75.149667 79.135833 2.630250 1.986145 0.644105 89.766500 96.003211 83.529790 0.138954 1.618169 32.779073 47.744217 15.249970 True True False False False False 0.256526 0.660870 8.764890e+06 0.945205 1.228397 97.526001 54.099998 0.995256 0.000000 85.165001 False False False False False 1
2026-01-21 96.190002 96.434998 94.120003 95.540001 23094400 0.014871 89.294000 85.429200 73.344900 89.627557 86.007126 74.926850 76.306899 2.302004 1.825119 0.476885 89.294000 94.520070 84.067931 0.117053 1.586797 31.332623 47.144532 16.747735 True True False False False False 0.259765 0.678261 8.338485e+06 0.986301 2.766583 96.434998 54.070000 0.978874 0.000000 85.165001 False False True True False 1
2026-01-20 94.029999 94.345001 93.459999 94.139999 11968300 0.037813 88.812000 85.094200 73.174900 89.005194 85.618029 74.719683 73.702813 2.030795 1.705898 0.324897 88.812000 93.381885 84.242115 0.102911 1.530782 30.083203 42.126470 18.696006 True True False False False False 0.257793 0.669565 7.477625e+06 0.934247 0.974127 94.345001 53.490002 0.994982 0.000000 85.165001 False False False True False 1
2026-01-16 91.040001 91.459999 89.809998 90.709999 11562700 -0.004609 88.394000 84.788800 73.013550 88.464688 85.270193 74.524504 64.935083 1.797640 1.624673 0.172967 88.394000 92.437024 84.350976 0.091477 1.368919 29.434010 34.519660 22.514854 True True False False False False 0.228603 0.626087 7.227020e+06 0.926027 0.908784 91.904999 53.490002 0.968892 -1.090394 85.165001 False False False False False 1
2026-01-15 91.089996 91.519997 91.029999 91.129997 4935900 -0.006324 88.154500 84.533800 72.868950 88.228340 85.048160 74.361835 67.493727 1.823138 1.581432 0.241707 88.154500 92.187857 84.121143 0.091507 1.347298 30.079064 37.771611 17.670365 True True False False False False 0.227654 0.620290 6.893365e+06 0.561644 -0.158818 91.904999 53.029999 0.980064 -0.632430 85.165001 False False False False False 1
2026-01-14 91.739998 91.904999 91.044998 91.709999 10956000 0.010356 87.859000 84.298600 72.722750 87.922902 84.799922 74.193311 71.085499 1.786402 1.521005 0.265397 87.859000 91.842746 83.875255 0.090685 1.398628 29.603886 39.184243 18.248729 True True False False False False 0.225243 0.608696 6.834395e+06 0.912329 0.811042 91.904999 52.709999 0.995025 0.000000 84.940002 False False False True False 1
2026-01-13 91.430000 91.739998 90.440002 90.769997 11049800 -0.001430 87.534000 84.048200 72.569350 87.524260 84.517878 74.017264 68.568233 1.654474 1.454656 0.199819 87.534000 91.260276 83.807724 0.085139 1.418907 29.077102 40.700801 19.371606 True True False False False False 0.224091 0.605797 6.557335e+06 0.915068 0.826154 91.739998 52.632000 0.975197 -0.143020 84.824997 False False False False False 1
2026-01-12 90.769997 91.644997 90.760002 90.900002 7914600 0.018716 87.250500 83.825400 72.418300 87.182604 84.262690 73.848895 69.343525 1.557731 1.404701 0.153030 87.250500 90.807772 83.693229 0.081542 1.428054 28.582586 43.550879 19.004405 True True False False False False 0.223524 0.602899 6.295805e+06 0.830137 0.321061 91.644997 52.632000 0.980904 0.000000 84.269997 False False False True False 1
2026-01-09 88.940002 89.410004 88.660004 89.230003 7261700 0.007338 86.937000 83.569200 72.262700 86.791299 83.991779 73.677527 64.564332 1.398356 1.366444 0.031912 86.937000 90.249203 83.624797 0.076198 1.352136 27.762812 36.819408 21.615404 True True False False False False 0.218412 0.600000 6.248760e+06 0.802740 0.215877 90.065002 52.490002 0.977778 -0.535053 83.639000 False False False False False 1
2026-01-08 87.589996 88.620003 87.500000 88.580002 5324400 0.005334 86.662000 83.352400 72.115700 86.534593 83.777974 73.521221 62.448540 1.344632 1.358466 -0.013833 86.662000 90.078663 83.245338 0.078850 1.392300 27.896971 34.143154 22.606615 True True False False False False 0.217955 0.597101 6.104925e+06 0.616438 -0.096229 90.065002 52.340000 0.960636 -1.259611 82.769997 False False False False False 0
2026-01-07 87.970001 88.449997 87.565002 88.110001 8054600 -0.009555 86.401500 83.160200 71.970550 86.319287 83.581973 73.369876 60.880243 1.322685 1.361924 -0.039239 86.401500 89.983936 82.819065 0.082925 1.413246 28.479139 35.299240 23.984756 True True False False False False 0.217885 0.594203 6.037580e+06 0.838356 0.343616 90.065002 51.959999 0.948694 -1.783523 82.769997 False False False False True 0
2026-01-06 88.430000 89.010002 88.339996 88.959999 6894400 0.010909 86.145000 83.022600 71.829150 86.130791 83.397155 73.221734 65.472144 1.323288 1.371734 -0.048446 86.145000 89.930263 82.359738 0.087881 1.414649 29.201748 37.976844 21.589994 True True False False False False 0.214065 0.573913 5.829235e+06 0.778082 0.156703 90.065002 51.959999 0.971001 -0.836027 82.660004 False False False False False 0
2026-01-05 87.510002 88.199997 87.440002 88.000000 5665700 0.026359 85.856501 82.873200 71.685900 85.832980 83.170101 73.063561 62.506344 1.218264 1.383845 -0.165581 85.856501 89.619058 82.093943 0.087648 1.445776 29.331881 35.707963 22.750187 True True False False False False 0.212966 0.568116 5.754915e+06 0.663014 -0.041245 90.065002 51.959999 0.945808 -1.906141 82.660004 False False False True False 0
2026-01-02 86.459999 86.500000 85.300003 85.739998 5220600 0.004334 85.623001 82.737200 71.547900 85.604872 82.972962 72.913446 53.838635 1.164241 1.425240 -0.260999 85.623001 89.404068 81.841933 0.088319 1.367759 29.883110 31.087371 25.897697 True True False False False False 0.194976 0.492754 5.637185e+06 0.602740 -0.112952 90.065002 51.740002 0.887149 -4.425372 82.660004 False False False True False 0
2025-12-31 85.830002 86.139999 85.175003 85.370003 5163800 -0.006170 85.499501 82.648800 71.420050 85.590648 82.860022 72.784535 52.157258 1.308463 1.490490 -0.182027 85.499501 89.416138 81.582863 0.091618 1.380664 31.481267 31.160061 27.629147 True True False False False False 0.194832 0.486957 5.595450e+06 0.600000 -0.122103 90.065002 51.740002 0.877495 -4.837807 82.660004 False False False False False 0
2025-12-30 86.889999 86.919998 85.820000 85.900002 5497300 0.001165 85.397001 82.675200 71.290400 85.613874 82.757573 72.658048 54.812860 1.511182 1.535997 -0.024815 85.397001 89.427474 81.366527 0.094394 1.412638 33.440898 32.797442 25.568755 True True False False False False 0.194964 0.489855 5.679505e+06 0.635616 -0.068374 90.065002 51.740002 0.891324 -4.247015 82.430000 False False False True False 0
2025-12-29 86.900002 86.900002 85.165001 85.800003 14194300 -0.043585 85.295000 82.631200 71.156500 85.583755 82.629311 72.524963 54.406147 1.693982 1.542201 0.151781 85.295000 89.372374 81.217627 0.095606 1.435149 35.060578 34.659125 27.103674 True True False False False False 0.195341 0.495652 5.731050e+06 0.950685 1.332744 90.065002 51.740002 0.888715 -4.358484 82.430000 False False False False True 0
2025-12-26 89.800003 90.065002 89.279999 89.709999 5528600 0.011387 85.178000 82.620800 71.022900 85.560993 82.499895 72.391546 80.816290 1.912842 1.504255 0.408587 85.178000 89.324403 81.031597 0.097359 1.195930 36.816545 44.791288 8.559134 True True False False False False 0.110203 0.028986 5.245675e+06 0.641096 -0.063332 90.065002 51.740002 0.990737 0.000000 82.430000 False False False True False 1
2025-12-24 88.760002 88.820000 88.014999 88.699997 6161300 -0.003483 84.814000 82.494000 70.864700 85.124255 82.205605 72.217491 78.288284 1.766256 1.402109 0.364147 84.814000 88.564357 81.063644 0.088437 1.182924 34.424469 40.671126 9.318873 True True False False False False 0.107969 0.023188 5.258715e+06 0.723288 0.038598 89.044998 51.740002 0.990752 -0.348281 81.889999 False False True False False 1
2025-12-23 88.339996 89.044998 87.650002 89.010002 5302800 0.012974 84.468501 82.359600 70.710300 84.747861 81.940528 72.051838 81.343416 1.656304 1.311072 0.345232 84.468501 87.989354 80.947647 0.083365 1.197380 32.248116 43.270897 9.914552 True True False False False False 0.105665 0.020290 5.323770e+06 0.610959 -0.099709 89.044998 51.740002 0.999062 0.000000 81.370003 False False False False False 1
2025-12-22 87.629997 87.940002 87.334999 87.870003 5018500 0.022934 84.108500 82.206600 70.551100 84.299215 81.651978 71.881404 78.475112 1.460309 1.224764 0.235546 84.108500 87.136122 81.080879 0.071993 1.182178 29.904352 40.008549 10.814505 True True False False False False 0.109130 0.026087 5.357440e+06 0.583562 -0.145511 87.940002 51.740002 0.998066 0.000000 80.540001 False False False True False 1
2025-12-19 85.669998 86.224998 85.510002 85.900002 5877200 0.001399 83.741500 82.038000 70.400000 83.923342 81.398181 71.720715 71.425853 1.304981 1.165877 0.139104 83.741500 86.632709 80.850291 0.069051 1.116192 27.786031 33.814211 12.334894 True True False False False False 0.087750 0.008696 5.406190e+06 0.690411 -0.007171 86.750000 51.740002 0.975721 -0.911294 80.269997 False False False False False 1
2025-12-18 85.750000 86.570000 85.260002 85.779999 6956200 -0.001629 83.481000 81.892400 70.258600 83.715273 81.214433 71.578209 70.886546 1.288326 1.131101 0.157224 83.481000 86.484024 80.477977 0.071945 1.147053 26.343164 35.435559 12.926336 True True False False False False 0.088289 0.011594 5.404480e+06 0.780822 0.166660 86.750000 51.740002 0.972294 -1.049722 80.029999 False False False False False 1
2025-12-17 85.680000 86.089996 85.519997 85.919998 4889600 0.008214 83.227000 81.778600 70.119200 83.497933 81.028083 71.435478 72.366161 1.260547 1.091795 0.168751 83.227000 86.268349 80.185651 0.073086 1.134519 24.789308 35.328442 14.074465 True True False False False False 0.086814 0.005797 5.382670e+06 0.556164 -0.166277 86.750000 51.740002 0.976292 -0.888227 80.029999 False False False False False 1
2025-12-16 85.629997 85.809998 84.940002 85.220001 3756500 0.000117 82.959500 81.636600 69.978550 83.242979 80.828413 71.289905 69.400779 1.192501 1.049608 0.142893 82.959500 85.946984 79.972016 0.072023 1.154867 23.386815 35.510660 14.890058 True True False False False False 0.086179 0.002899 5.403110e+06 0.394521 -0.348824 86.750000 51.740002 0.956298 -1.695699 79.980003 False False False False False 1
2025-12-15 85.629997 85.809998 84.824997 85.209999 5414800 0.001293 82.698000 81.500000 69.838800 83.034872 80.649165 71.149904 69.357149 1.159577 1.013884 0.145693 82.698000 85.762824 79.633176 0.074121 1.176780 22.038623 37.530127 15.736845 True True False False False False 0.099259 0.017391 5.665445e+06 0.630137 -0.081666 86.750000 51.740002 0.956013 -1.707236 79.315002 False False False False False 1
2025-12-12 85.930000 86.169998 84.269997 85.099998 5819200 0.005554 82.482500 81.334200 69.695450 82.805911 80.463009 71.008596 68.904369 1.101705 0.977461 0.124244 82.482500 85.413697 79.551303 0.071074 1.191533 20.586724 39.916659 16.737547 True True False False False False 0.123180 0.121739 5.729480e+06 0.682192 -0.016515 86.750000 51.740002 0.952871 -1.834126 79.315002 False False False True False 1
2025-12-11 83.739998 84.820000 83.639000 84.629997 6973700 0.010749 82.348500 81.158600 69.554500 82.564428 80.273744 70.866974 66.967886 1.023016 0.946400 0.076616 82.348500 85.022564 79.674437 0.064945 1.137035 19.023140 35.914473 18.888984 True True False False False False 0.126258 0.133333 5.867505e+06 0.786301 0.169479 86.750000 51.740002 0.939446 -2.376289 79.315002 False False False False False 1
2025-12-10 83.089996 83.889999 82.769997 83.730003 4385000 0.004318 82.269500 80.997200 69.420250 82.347000 80.095937 70.728652 62.854746 0.955554 0.927246 0.028308 82.269500 84.756070 79.782931 0.060449 1.133653 18.096731 32.482068 20.402666 True True False False False False 0.132395 0.217391 5.930430e+06 0.504110 -0.247570 86.750000 51.740002 0.913739 -3.414464 79.315002 False False False False False 1
2025-12-09 83.010002 83.559998 82.940002 83.370003 3977500 0.004700 82.170500 80.851600 69.290050 82.201420 79.947608 70.597985 61.053450 0.947184 0.920169 0.027015 82.170500 84.572829 79.768171 0.058472 1.134703 17.731788 32.711191 21.951769 True True False False False False 0.132320 0.211594 5.895165e+06 0.441096 -0.313220 86.750000 51.740002 0.903456 -3.829738 79.315002 False False False False False 1
2025-12-08 83.290001 83.339996 82.660004 82.980003 3887700 -0.002524 82.073000 80.700600 69.165500 82.078412 79.807919 70.469623 59.056134 0.959379 0.913416 0.045964 82.073000 84.430552 79.715448 0.057450 1.174296 17.581679 32.598564 22.843301 True True False False False False 0.159921 0.400000 5.883265e+06 0.421918 -0.327687 86.750000 51.740002 0.892317 -4.279616 79.315002 False False False False False 1
2025-12-05 83.760002 84.309998 83.120003 83.190002 5408000 -0.001680 81.887000 80.532800 69.041300 81.983507 79.678446 70.343891 60.610284 1.000699 0.901925 0.098774 81.887000 84.501904 79.272095 0.063866 1.212320 17.580617 34.005072 20.910158 True True False False False False 0.159360 0.394203 5.940755e+06 0.624658 -0.082761 86.750000 51.740002 0.898315 -4.037374 78.849998 False False False False False 1
2025-12-04 83.290001 83.510002 82.955002 83.330002 3311100 0.000721 81.667000 80.352400 68.916300 81.856508 79.535117 70.214784 61.614048 1.017500 0.877231 0.140269 81.667000 84.534550 78.799450 0.070225 1.214037 17.098689 31.500163 22.486779 True True False False False False 0.159142 0.391304 5.847950e+06 0.306849 -0.420579 86.750000 51.740002 0.902314 -3.875880 78.489998 False False False False False 1
2025-12-03 83.599998 83.959999 83.040001 83.269997 4385900 -0.000600 81.444000 80.162800 68.790450 81.701403 79.380224 70.082973 61.359360 1.009890 0.842164 0.167726 81.444000 84.449902 78.438097 0.073815 1.264732 17.129704 32.563483 22.728865 True True False False False False 0.161824 0.405797 5.872000e+06 0.506849 -0.247425 86.750000 51.740002 0.900600 -3.945098 78.470001 False False False False False 1
2025-12-02 83.699997 83.714996 82.430000 83.320000 6844900 -0.006439 81.178500 79.988200 68.664700 81.536288 79.221457 69.950440 61.676007 0.991598 0.800232 0.191365 81.178500 84.421074 77.935926 0.079888 1.291250 17.079175 32.888634 23.974558 True True False False False False 0.177266 0.434783 5.958675e+06 0.772603 0.148729 86.750000 51.740002 0.902028 -3.887418 77.779999 False False True False False 1
2025-12-01 84.080002 84.080002 83.525002 83.860001 6528200 0.004793 80.981000 79.806000 68.533950 81.348529 79.054170 69.816073 65.041898 0.948735 0.752391 0.196344 80.981000 84.158293 77.803707 0.078470 1.280577 17.187084 35.713729 19.456372 True True False False False False 0.174271 0.426087 5.836090e+06 0.753425 0.097707 86.750000 51.740002 0.917452 -3.264508 77.779999 False False False False False 1
2025-11-28 83.089996 83.480003 82.853996 83.459999 4486800 0.012495 80.747500 79.587800 68.404800 81.084163 78.858014 69.674928 63.678476 0.825246 0.703305 0.121941 80.747500 83.724228 77.770772 0.073729 1.331390 16.242422 33.526470 20.153330 True True False False False False 0.176523 0.431884 5.863395e+06 0.520548 -0.231170 86.750000 51.740002 0.906027 -3.725924 77.779999 False False False False False 1
2025-11-26 82.010002 82.580002 81.889999 82.430000 5789400 0.007825 80.556000 79.362600 68.274900 80.834075 78.670177 69.536384 59.942948 0.696352 0.672820 0.023532 80.556000 83.293235 77.818766 0.067959 1.353035 15.575470 30.411124 21.356383 True True False False False False 0.183360 0.443478 5.979330e+06 0.673973 -0.021316 86.750000 51.740002 0.876607 -4.914064 77.779999 False False False False False 1
2025-11-25 81.839996 82.320000 81.370003 81.790001 7462400 -0.000244 80.339000 79.163800 68.149800 80.666083 78.516715 69.406800 57.416024 0.626580 0.666937 -0.040356 80.339000 83.135061 77.542939 0.069607 1.396346 15.428108 30.302301 22.285818 True True False False False False 0.183747 0.446377 6.144250e+06 0.810959 0.248210 86.750000 51.740002 0.858326 -5.652326 77.760002 False False False False False 0
2025-11-24 80.669998 81.834999 80.540001 81.809998 5976200 0.015895 80.169000 78.989400 68.028900 80.547776 78.383112 69.282346 57.521301 0.593576 0.677026 -0.083450 80.169000 83.004665 77.333335 0.070742 1.430680 15.442278 29.242398 23.424139 True True False False False False 0.186554 0.449275 6.370355e+06 0.700000 0.008778 86.750000 51.740002 0.858897 -5.629259 77.500000 False False False False False 0
2025-11-21 80.510002 81.180000 80.269997 80.529999 5993500 -0.001983 80.027000 78.811000 67.903300 80.414911 78.243239 69.156440 52.325458 0.540781 0.697888 -0.157107 80.027000 82.803560 77.250440 0.069391 1.440348 15.780349 27.782359 25.056678 True True False False False False 0.205408 0.542029 6.629625e+06 0.704110 0.011565 86.750000 51.740002 0.822336 -7.105783 77.500000 False False False False False 0
2025-11-20 80.769997 81.269997 80.029999 80.690002 5843000 -0.000124 80.062000 78.643600 67.783500 80.402796 78.149902 69.042133 53.079063 0.595856 0.737165 -0.141309 80.062000 82.880373 77.243627 0.070405 1.481144 16.597417 29.095380 26.240881 True True False False False False 0.205571 0.544928 6.655415e+06 0.687671 -0.012681 86.750000 51.740002 0.826907 -6.921213 77.500000 False False False False False 0
2025-11-19 81.300003 81.806999 80.290001 80.699997 6520000 0.001613 80.102000 78.469800 67.663700 80.372564 78.046224 68.925069 53.123440 0.641194 0.772492 -0.131298 80.102000 82.977028 77.226972 0.071784 1.499693 17.477337 30.945923 26.576253 True True False False False False 0.206033 0.550725 6.759870e+06 0.750685 0.096386 86.750000 51.740002 0.827192 -6.909684 77.500000 False False False False False 0
2025-11-18 80.650002 80.809998 79.980003 80.570000 5298400 0.007251 80.127000 78.298200 67.542000 80.338097 77.937907 68.806728 52.645260 0.688717 0.805317 -0.116599 80.127000 83.030943 77.223057 0.072484 1.498362 18.237402 28.237568 28.646007 True True False False False False 0.205963 0.547826 7.170835e+06 0.605479 -0.100418 86.750000 51.740002 0.823479 -7.059641 77.500000 False False False False False 0
2025-11-17 80.480003 80.795998 79.315002 79.989998 9003200 -0.011248 80.164500 78.124200 67.418200 80.313686 77.830474 68.688504 50.555658 0.752593 0.834466 -0.081874 80.164500 83.109438 77.219562 0.073472 1.549775 19.585046 29.331376 29.826130 True True False False False False 0.293988 0.771014 7.947200e+06 0.879452 0.496439 86.750000 51.740002 0.806912 -7.728693 77.500000 False False False False False 0
2025-11-14 80.220001 81.375000 79.820000 80.900002 6695500 -0.018442 80.499500 77.964600 67.295650 80.347759 77.742331 68.574921 54.029072 0.882229 0.854935 0.027294 80.499500 84.590234 76.408766 0.101634 1.547066 21.027255 31.642958 29.665760 True True False False False False 0.322596 0.843478 8.010885e+06 0.767123 0.124660 86.750000 51.740002 0.832905 -6.678972 77.500000 False False False False True 0
2025-11-13 83.360001 83.525002 82.040001 82.419998 8579700 -0.007586 80.639500 77.770200 67.168100 80.289628 77.613446 68.451051 60.473206 0.942205 0.848111 0.094094 80.639500 84.960641 76.318359 0.107172 1.466071 22.396660 35.959659 22.064637 True True False False False False 0.322652 0.846377 9.095380e+06 0.865753 0.428211 86.750000 51.740002 0.876321 -4.925602 77.500000 False False False False False 1
2025-11-12 81.779999 83.375000 81.660004 83.050003 8232200 0.015902 80.782500 77.527200 67.028900 80.065379 77.417260 68.310659 63.382749 0.850288 0.824588 0.025700 80.782500 85.500898 76.064103 0.116817 1.464615 22.277410 37.976465 23.785541 True True False False False False 0.332498 0.857971 9.239990e+06 0.849315 0.372228 86.750000 51.740002 0.894316 -4.198869 77.500000 False False False False False 1
2025-11-11 81.779999 81.849998 81.110001 81.750000 3679700 0.004053 80.798500 77.277800 66.887500 79.751208 77.187352 68.162525 59.664250 0.656455 0.818163 -0.161708 80.798500 85.549602 76.047398 0.117604 1.445354 22.223612 33.326519 25.956535 True True False False False False 0.333151 0.860870 9.210820e+06 0.369863 -0.361197 86.750000 51.740002 0.857184 -5.698468 77.500000 False False False False False 0
2025-11-10 80.900002 81.480003 80.660004 81.419998 3739500 0.027252 80.810000 77.043800 66.750350 79.540809 77.001122 68.025968 58.675056 0.531868 0.858590 -0.326722 80.810000 85.571362 76.048639 0.117841 1.499613 22.976824 32.693640 26.941803 True True False False False False 0.333915 0.866667 9.358505e+06 0.389041 -0.351563 86.750000 51.740002 0.847758 -6.079137 77.500000 False False False True False 0
2025-11-07 79.169998 79.709999 78.849998 79.260002 5037500 0.005965 80.807000 76.783400 66.617800 79.342999 76.820760 67.891354 51.436475 0.398714 0.940270 -0.541556 80.807000 85.566896 76.047105 0.117809 1.444198 24.002350 27.131836 30.127539 True True False False False False 0.330932 0.852174 9.419190e+06 0.589041 -0.142450 86.750000 51.740002 0.786061 -8.570770 77.500000 False False False False False 0
2025-11-06 79.010002 79.230003 78.489998 78.790001 3551900 -0.001014 80.816000 76.553000 66.494250 79.351736 76.721199 67.777097 49.654663 0.442889 1.075659 -0.632770 80.816000 85.564830 76.067171 0.117522 1.484521 25.446237 25.938064 31.563759 True True False False False False 0.332285 0.855072 9.580230e+06 0.353425 -0.381786 86.750000 51.740002 0.772636 -9.112933 77.500000 False False False False False 0
2025-11-05 78.839996 78.985001 78.470001 78.870003 3792100 0.011673 80.807500 76.322200 66.373400 79.410866 76.636758 67.666414 49.944300 0.540685 1.233852 -0.693167 80.807500 85.571389 76.043612 0.117907 1.541792 26.651062 25.673339 32.729104 True True False False False False 0.338527 0.881159 1.022667e+07 0.402740 -0.343088 86.750000 51.740002 0.774922 -9.020648 77.500000 False False False True False 0
2025-11-04 78.220001 78.699997 77.779999 77.959999 6119400 -0.017765 80.868500 76.087200 66.250750 79.467798 76.545605 67.553815 46.657884 0.649498 1.407144 -0.757645 80.868500 85.562319 76.174681 0.116085 1.581545 27.771814 25.567057 34.360780 True True False False False False 0.340885 0.886957 1.045112e+07 0.717808 0.031848 86.750000 51.740002 0.748929 -10.070369 77.500000 False False False False True 0
2025-11-03 79.400002 79.779999 79.089996 79.370003 4393200 0.002273 80.911500 75.860800 66.128600 79.626514 76.487875 67.449230 51.525095 0.871591 1.596555 -0.724964 80.911500 85.512797 76.310203 0.113737 1.580894 28.779350 27.545087 30.644967 True True False False False False 0.335334 0.878261 1.047480e+07 0.509589 -0.246249 86.750000 51.740002 0.789203 -8.443880 77.500000 False False False False False 0
2025-10-31 79.705002 79.739998 78.635002 79.190002 7074300 -0.005525 80.862500 75.609200 66.000700 79.653515 76.370237 67.329424 50.918157 0.998820 1.777796 -0.778976 80.862500 85.548509 76.176491 0.115901 1.649424 30.583364 28.244916 31.631097 True True False False False False 0.341243 0.889855 1.053164e+07 0.794521 0.185686 86.750000 51.740002 0.784062 -8.651517 77.500000 False False False False False 0
2025-10-30 78.570000 79.684998 78.440002 79.629997 6805500 0.019721 80.749000 75.347400 65.871900 79.702306 76.255144 67.210222 52.407556 1.165009 1.972540 -0.807531 80.749000 85.694338 75.803662 0.122487 1.691303 32.500906 29.414268 33.220778 True True False False False False 0.340820 0.884058 1.051016e+07 0.769863 0.142381 86.750000 51.740002 0.796629 -8.143967 76.550003 False False False False False 0
2025-10-29 79.550003 79.620003 77.760002 78.089996 9087800 -0.003827 80.583500 75.081200 65.738900 79.709918 76.117395 67.085400 47.407806 1.315383 2.174423 -0.859040 80.583500 85.876852 75.290147 0.131376 1.698711 34.533492 31.244448 35.620207 True True False False False False 0.335278 0.875362 1.067270e+07 0.884932 0.510068 86.750000 51.740002 0.752642 -9.920413 75.599998 False False False True False 0
2025-10-28 77.860001 78.589996 77.500000 78.389999 11984500 -0.007345 80.507000 74.832400 65.612100 79.880436 76.036881 66.974801 48.326166 1.644981 2.389183 -0.744202 80.507000 85.983347 75.030653 0.136046 1.686304 36.686514 29.196914 38.642456 True True False False False False 0.334774 0.872464 1.049486e+07 0.936986 0.976737 86.750000 51.740002 0.761211 -9.574349 75.599998 False False False False True 0
2025-10-27 79.830002 79.949997 78.610001 78.970001 11161600 -0.027822 80.410000 74.584800 65.488650 80.037324 75.940835 66.860075 50.067315 2.011196 2.575233 -0.564038 80.410000 86.097552 74.722447 0.141464 1.702943 38.437524 31.135617 36.194404 True True False False False False 0.333955 0.869565 1.014014e+07 0.920548 0.844165 86.750000 51.740002 0.777778 -8.905296 75.489998 False False False False True 0
2025-10-24 81.449997 81.925003 81.110001 81.230003 6509300 -0.003191 80.252500 74.328000 65.357700 80.149674 75.817196 66.738368 57.572543 2.390310 2.716243 -0.325933 80.252500 86.256493 74.248507 0.149628 1.632400 40.816301 34.979670 28.882349 True True False False False False 0.318489 0.834783 9.804190e+06 0.747945 0.094662 86.750000 51.740002 0.842331 -6.298303 75.489998 False False False False False 0
2025-10-23 82.080002 82.230003 81.470001 81.489998 7932100 0.003571 79.920499 74.025000 65.214050 80.035955 75.596265 66.592723 58.509472 2.609320 2.797726 -0.188405 79.920499 86.388012 73.452987 0.161849 1.695276 43.221582 36.273242 28.316938 True True False False False False 0.317274 0.831884 9.675660e+06 0.835616 0.323881 86.750000 51.740002 0.849757 -5.998390 74.290001 False False False True False 0
2025-10-22 80.209999 81.419998 79.389999 81.199997 14739300 -0.001476 79.554499 73.725000 65.067550 79.882897 75.355704 66.443002 57.798139 2.824431 2.844827 -0.020396 79.554499 86.440273 72.668725 0.173108 1.746451 45.598770 34.351153 29.601593 True True False False False False 0.317244 0.828986 9.493455e+06 0.953425 1.420546 86.750000 51.740002 0.841474 -6.332917 73.675003 False False False False True 0
2025-10-21 83.180000 83.654999 80.809998 81.320000 20825700 -0.061945 79.187000 73.426400 64.922950 79.744255 75.117162 66.294690 58.181418 3.087436 2.849926 0.237510 79.187000 86.456139 71.917860 0.183594 1.724640 48.535086 37.461403 25.948271 True True False False False False 0.320360 0.840580 8.972980e+06 0.978082 2.401087 86.750000 51.740002 0.844901 -6.194489 73.599998 False False False False True 1
2025-10-20 85.510002 86.750000 84.980003 86.690002 10276900 0.035723 78.848000 73.127400 64.779800 79.578388 74.863985 66.143682 80.311156 3.365999 2.790548 0.575451 78.848000 86.317249 71.378750 0.189459 1.404996 50.871881 49.521290 11.471111 True True False False False False 0.210021 0.556522 8.222270e+06 0.909589 0.701637 86.750000 51.740002 0.998286 0.000000 73.599998 False False False True False 1
2025-10-17 85.440002 85.470001 82.879997 83.699997 28385400 -0.018527 78.223999 72.739600 64.606300 78.829797 74.381290 65.937186 75.491425 3.125823 2.646686 0.479137 78.223999 85.023631 71.424368 0.173850 1.278457 49.986248 50.907588 13.576228 True True False False False False 0.187729 0.457971 7.917615e+06 0.989041 3.618983 85.470001 51.740002 0.947524 -1.852723 73.540001 False False False False False 1
2025-10-16 84.160004 85.370003 83.320000 85.279999 11471900 0.022910 77.686499 72.411600 64.510352 78.317144 74.000935 NaN 85.797092 3.078241 2.526902 0.551339 77.686499 84.368197 71.004802 0.172017 1.177569 49.378067 59.520564 12.998914 True True False False False False 0.163321 0.408696 6.671080e+06 0.923288 0.894156 85.370003 51.740002 0.997324 0.000000 72.349998 False False False False False 1
2025-10-15 83.040001 83.415001 82.739998 83.370003 7648800 0.016955 77.032499 72.041400 64.405454 77.584212 73.540565 NaN 83.226785 2.811862 2.389067 0.422795 77.032499 83.149877 70.915122 0.158826 1.110459 48.241721 54.430301 14.844846 True True False False False False 0.159721 0.397101 6.567030e+06 0.819178 0.278240 83.415001 51.740002 0.998579 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 64.309188 76.975181 73.139363 NaN 80.889711 2.625438 2.283368 0.342070 76.488499 82.174679 70.802320 0.148681 1.085494 47.557057 51.780496 16.354426 True True False False False False 0.163478 0.411594 6.765450e+06 0.758904 0.114655 82.260002 51.740002 0.990826 0.000000 71.809998 False False False False False 1
2025-10-13 81.010002 81.504997 80.809998 81.360001 4953200 0.024169 76.042999 71.409600 64.219030 76.448358 72.778521 NaN 79.719315 2.490832 2.197851 0.292981 76.042999 81.319803 70.766195 0.138785 1.095148 47.215754 49.968920 17.457209 True True False False False False 0.163735 0.414493 6.754165e+06 0.567123 -0.156031 81.504997 51.740002 0.995129 0.000000 71.809998 False False False True False 1
2025-10-10 79.070000 79.650002 78.620003 79.440002 8258300 0.010430 75.619499 71.111600 64.131128 75.931343 72.428256 NaN 75.384180 2.345923 2.124605 0.221318 75.619499 80.463199 70.775799 0.128107 1.020544 47.138637 43.764537 20.174390 True True False False False False 0.150282 0.373913 6.647575e+06 0.852055 0.376433 80.361000 51.740002 0.967821 -0.811579 71.809998 False False False False False 1
2025-10-09 80.269997 80.290001 78.065002 78.620003 16480700 -0.018354 75.255499 70.825800 64.052216 75.562010 72.142063 NaN 73.104190 2.322335 2.069276 0.253059 75.255499 79.988977 70.522020 0.125798 1.019817 47.926624 47.164651 21.741761 True True False False False False 0.149129 0.371014 6.442300e+06 0.958904 1.701092 80.361000 51.740002 0.939171 -1.835427 71.809998 False False False False False 1
2025-10-08 79.930000 80.361000 79.720001 80.089996 8281000 0.016113 74.924499 70.548000 63.976736 75.240116 71.877657 NaN 86.430236 2.341940 2.006011 0.335929 74.924499 79.596035 70.252962 0.124700 0.927110 48.775225 55.871710 12.023851 True True False False False False 0.126419 0.136232 5.777160e+06 0.854795 0.380090 80.361000 51.740002 0.990531 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 63.892812 74.729603 71.542459 NaN 84.105909 2.183225 1.922029 0.261197 74.525999 78.700279 70.351720 0.112022 0.879888 47.559370 51.631509 13.643703 True True False False False False 0.120190 0.098551 5.536195e+06 0.756164 0.108179 79.014999 51.740002 0.992851 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 63.814660 74.299034 71.245417 NaN 83.201253 2.078201 1.856730 0.221471 74.178499 78.007959 70.349040 0.103250 0.899495 46.741139 50.807954 14.372943 True True False False False False 0.122273 0.118841 5.531555e+06 0.643836 -0.063139 78.596001 51.740002 0.992329 0.000000 71.629997 False False False True False 1
2025-10-03 76.849998 77.040001 76.550003 76.919998 6644800 0.007862 73.859499 69.754600 63.737947 73.868407 70.953801 NaN 79.496703 1.957705 1.801362 0.156344 73.859499 77.272833 70.446166 0.092428 0.839764 46.036742 44.355066 16.579524 True True False False False False 0.113275 0.040580 5.472470e+06 0.761644 0.116492 77.129997 51.740002 0.991729 0.000000 71.629997 False False False False False 1
2025-10-02 77.070000 77.129997 75.599998 76.320000 10056300 -0.003135 73.572499 69.550600 63.668201 73.547186 70.710283 NaN 77.626728 1.925106 1.762276 0.162830 73.572499 76.871588 70.273411 0.089683 0.848976 46.071680 47.248660 17.661123 True True False False False False 0.116824 0.072464 5.305810e+06 0.904110 0.666097 77.129997 51.740002 0.968098 -0.313477 70.750000 False False False False False 1
2025-10-01 76.629997 76.790001 76.324997 76.559998 5531000 0.001439 73.269999 69.366800 63.600904 73.255311 70.481315 NaN 80.348570 1.916587 1.721568 0.195019 73.269999 76.615072 69.924927 0.091308 0.796590 46.109305 54.229416 13.269484 True True False False False False 0.117890 0.081159 5.039105e+06 0.646575 -0.062945 76.790001 51.740002 0.990818 0.000000 69.980003 False False False False False 1
2025-09-30 75.559998 76.470001 75.489998 76.449997 4890200 0.008309 72.971000 69.194800 63.531604 72.907450 70.233205 NaN 80.050870 1.853400 1.672814 0.180586 72.971000 76.151299 69.790700 0.087166 0.822096 44.988300 53.594728 13.846842 True True False False False False 0.118052 0.086957 4.905295e+06 0.558904 -0.166181 76.470001 51.740002 0.999191 0.000000 69.980003 False False False False False 1
2025-09-29 75.669998 75.900002 75.570999 75.820000 4442500 0.016490 72.651000 69.012000 63.462150 72.534550 69.979459 NaN 78.302851 1.756991 1.627667 0.129324 72.651000 75.649411 69.652589 0.082543 0.809950 43.915340 53.169539 15.135616 True True False False False False 0.135956 0.252174 4.911305e+06 0.515068 -0.238307 75.900002 51.740002 0.996689 0.000000 68.879997 False False False True False 1
2025-09-26 74.400002 74.910004 74.290001 74.589996 3938700 0.005663 72.280000 68.821800 63.395351 72.188713 69.741069 NaN 74.205176 1.672527 1.595336 0.077191 72.280000 75.449478 69.110522 0.087700 0.771484 43.010185 50.243369 17.112599 True True False False False False 0.130802 0.182609 4.811405e+06 0.427397 -0.319471 75.040001 51.740002 0.980686 0.000000 67.654999 False False False False False 1
2025-09-25 74.070000 74.389000 73.675003 74.169998 4288000 0.004333 71.937500 68.652200 63.334511 71.935946 69.543154 NaN 72.562162 1.665630 1.576039 0.089592 71.937500 75.491578 68.383422 0.098810 0.773905 42.535001 48.760381 18.371292 True True False False False False 0.131048 0.185507 4.691100e+06 0.479452 -0.263197 75.040001 51.740002 0.962661 -0.496381 67.334999 False False False False False 1
2025-09-24 74.589996 74.608002 73.599998 73.849998 4329800 -0.009257 71.591500 68.494400 63.275300 71.700783 69.354303 NaN 71.267366 1.675363 1.553641 0.121723 71.591500 75.534891 67.648110 0.110164 0.778514 42.324779 52.200344 19.667355 True True False False False False 0.131450 0.188406 4.560745e+06 0.487671 -0.256463 75.040001 51.740002 0.948927 -0.925681 66.839996 False False False False False 1
2025-09-23 74.910004 75.040001 74.290001 74.540001 5811500 0.004447 71.255000 68.336400 63.217198 71.474550 69.170806 NaN 78.703781 1.695999 1.523210 0.172789 71.255000 75.506599 67.003401 0.119335 0.760861 42.098386 57.520040 14.695709 True True False False False False 0.121169 0.107246 4.451195e+06 0.679452 -0.017756 75.040001 51.740002 0.978541 0.000000 66.730003 False False False False False 1
2025-09-22 73.720001 74.220001 73.540001 74.209999 4183800 0.017272 70.860000 68.170200 63.154641 71.151871 68.951655 NaN 77.668966 1.627414 1.480013 0.147401 70.860000 75.281922 66.438078 0.124807 0.755542 40.775143 54.032149 15.937555 True True False False False False 0.124179 0.127536 4.228165e+06 0.471233 -0.279984 74.220001 51.740002 0.999555 0.000000 66.599998 False False False True False 1
2025-09-19 72.379997 72.970001 72.349998 72.949997 3454700 0.010388 70.489000 68.015600 63.093222 70.829962 68.737028 NaN 73.021085 1.549803 1.443163 0.106640 70.489000 74.969102 66.008899 0.127115 0.715968 39.723661 47.974837 18.112208 True True False False False False 0.117982 0.084058 4.162590e+06 0.334247 -0.397445 73.400002 51.740002 0.979224 -0.164230 65.904999 False False False False False 1
2025-09-18 72.339996 72.339996 71.809998 72.199997 9390900 -0.004001 70.146500 67.873200 63.038156 70.606801 68.565070 NaN 69.513948 1.556491 1.416503 0.139989 70.146500 74.862797 65.430204 0.134470 0.711811 39.303418 45.158657 19.619357 True True False False False False 0.119569 0.095652 4.090785e+06 0.890411 0.558899 73.400002 51.740002 0.944598 -1.190643 65.904999 False False True False False 1
2025-09-17 72.820000 73.400002 72.180000 72.489998 11617200 -0.007938 69.852501 67.742200 62.986685 70.439096 68.416706 NaN 72.917344 1.618752 1.381506 0.237247 69.852501 74.749720 64.955281 0.140216 0.714258 39.293998 48.465788 17.071356 True True False False False False 0.117245 0.078261 3.714245e+06 0.928767 0.917564 73.400002 51.740002 0.957987 -0.793762 65.904999 False False False False False 1
2025-09-16 73.150002 73.315002 72.839996 73.070000 6407700 0.002469 69.510501 67.600400 62.932994 70.223212 68.250449 NaN 80.210528 1.645147 1.322194 0.322953 69.510501 74.575659 64.445342 0.145738 0.675355 38.631747 55.200515 11.926196 True True False False False False 0.114065 0.043478 3.251000e+06 0.739726 0.078294 73.315002 51.740002 0.988644 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 62.875398 69.923550 68.053733 NaN 79.623199 1.595852 1.241456 0.354396 69.157501 74.164904 64.150098 0.144812 0.690766 36.644449 54.334163 12.557047 True True False False False False 0.116261 0.069565 3.218050e+06 0.224658 -0.499472 72.974998 51.740002 0.995997 0.000000 65.635002 False False False False False 1
2025-09-12 72.250000 72.355003 72.110001 72.160004 4152800 0.002222 68.819501 67.323800 62.818171 69.611292 67.856334 NaN 77.059197 1.528048 1.152857 0.375192 68.819501 73.684062 63.954940 0.141372 0.681210 34.658998 52.333488 13.712673 True True False False False False 0.115482 0.063768 3.162120e+06 0.465753 -0.284978 72.760002 51.740002 0.971456 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 62.764483 69.343007 67.680674 NaN 76.456245 1.493607 1.059059 0.434548 68.515501 73.265603 63.765399 0.138658 0.706303 32.826960 51.525201 14.242849 True True False False False False 0.121023 0.104348 3.051595e+06 0.284932 -0.442038 72.760002 51.740002 0.963844 -0.166393 65.635002 False False False False False 1
2025-09-10 72.220001 72.375999 71.974998 72.120003 3461700 0.003479 68.240001 67.091800 62.711098 69.063323 67.504375 NaN 77.881810 1.444214 0.950422 0.493792 68.240001 72.784453 63.695548 0.133190 0.722942 30.991524 54.211621 11.314531 True True False False False False 0.119291 0.092754 2.984855e+06 0.336986 -0.396317 72.760002 51.740002 0.969553 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 62.656395 68.741567 67.315982 NaN 77.054169 1.347945 0.826974 0.520971 67.947500 72.198985 63.696015 0.125140 0.739630 28.339672 57.064493 11.909955 True True False False False False 0.120941 0.101449 3.000350e+06 0.745205 0.093229 72.760002 51.740002 0.957659 -0.194417 65.635002 False False False False False 1
2025-09-08 71.760002 72.195000 71.677002 72.010002 4348100 0.011661 67.672500 66.817800 62.602515 68.412258 67.130104 NaN 78.583226 1.230919 0.696731 0.534188 67.672500 71.570336 63.774665 0.115197 0.723447 25.483831 56.821138 13.113010 True True False False False False 0.134531 0.249275 2.927430e+06 0.493151 -0.253515 72.195000 51.740002 0.990956 0.000000 65.635002 False False False False False 1
2025-09-05 70.879997 71.279999 70.750000 71.180000 3311600 0.012950 67.437000 66.696800 62.547176 68.033548 66.930925 NaN 75.956644 1.049392 0.563184 0.486208 67.437000 70.789051 64.084949 0.099413 0.701020 22.636512 53.109330 14.573486 True True False False False False 0.131551 0.194203 3.018980e+06 0.309589 -0.420499 71.279999 51.740002 0.994882 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 62.496095 67.702343 66.757493 NaN 72.526339 0.886943 0.441632 0.445311 67.243000 70.121793 64.364208 0.085624 0.677252 19.998095 49.774628 16.245316 True True False False False False 0.127787 0.147826 3.025650e+06 0.539726 -0.193246 70.860001 51.740002 0.969142 -0.439225 65.635002 False False False False False 1
2025-09-03 70.500000 70.860001 70.279999 70.580002 2854800 0.007566 67.068000 66.504800 62.449821 67.432064 66.614125 NaN 75.954262 0.759353 0.330305 0.429049 67.068000 69.593303 64.542698 0.075306 0.683195 17.629745 53.137190 13.965036 True True False False False False 0.126444 0.139130 2.936735e+06 0.232877 -0.494091 70.860001 51.740002 0.985356 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 62.401138 67.100702 66.452253 NaN 74.003660 0.553893 0.223042 0.330850 66.884501 68.828883 64.940118 0.058142 0.673441 14.495354 49.315376 15.257097 True True False False False False 0.125314 0.130435 2.931650e+06 0.580822 -0.146816 70.095001 51.740002 0.997548 0.000000 65.635002 False False False False False 1
2025-08-29 67.654999 68.400002 67.654999 68.400002 2444500 0.009743 66.724500 66.362600 62.355060 66.790249 66.305406 NaN 66.039754 0.337558 0.140330 0.197228 66.724500 68.018479 65.430522 0.038786 0.594859 11.553130 38.206036 18.601233 True True False False False False 0.098420 0.014493 2.804845e+06 0.147945 -0.560192 68.400002 51.740002 1.000000 0.000000 65.635002 False False False False False 1
2025-08-28 67.379997 67.754997 67.334999 67.739998 1532600 0.007286 66.627500 66.328400 62.318424 66.620801 66.219912 NaN 61.679380 0.224526 0.091023 0.133503 66.627500 67.671184 65.583816 0.031329 0.583310 9.787133 33.453735 20.428732 True True False False False False 0.114612 0.052174 2.901515e+06 0.016438 -0.707102 68.260002 51.740002 0.968523 -0.338390 65.635002 False False False False False 1
2025-08-27 66.970001 67.285004 66.839996 67.250000 1680900 0.001937 66.498000 66.314600 62.285366 66.502991 66.157868 NaN 57.958043 0.144190 0.057647 0.086543 66.498000 67.598575 65.397425 0.033101 0.589334 8.680529 29.524225 21.775292 True True False False False False 0.114179 0.046377 2.957090e+06 0.019178 -0.683211 68.260002 51.740002 0.938862 -1.059293 65.125000 False False False False False 1
2025-08-26 66.809998 67.139999 66.730003 67.120003 2138800 0.007203 66.372001 66.310000 62.254908 66.424359 66.113291 NaN 56.927608 0.089446 0.036011 0.053435 66.372001 67.660342 65.083659 0.038822 0.600436 8.186318 29.349745 23.016718 True True False False False False 0.131656 0.205797 3.169565e+06 0.098630 -0.609441 68.260002 51.740002 0.930993 -1.250549 64.709999 False False False False False 1
2025-08-25 66.620003 66.845001 66.599998 66.639999 1350900 -0.002246 66.308500 66.327000 62.224876 66.351133 66.072201 NaN 52.975910 0.031508 0.022653 0.008855 66.308500 67.567980 65.049020 0.037988 0.608161 7.885752 27.474618 24.472348 True True False False False False 0.129842 0.173913 3.190330e+06 0.010959 -0.736375 68.260002 51.740002 0.901937 -1.956748 64.709999 False False False False False 0
2025-08-22 65.919998 66.888000 65.904999 66.790001 2872300 0.010439 66.261000 66.336200 62.197453 66.320726 66.049025 NaN 54.424844 0.005973 0.020439 -0.014466 66.261000 67.538418 64.983583 0.038557 0.636097 8.047773 28.288639 25.197418 True True True False False False 0.131605 0.197101 3.254815e+06 0.238356 -0.491272 68.260002 51.740002 0.911017 -1.736060 64.709999 False True False False False 1
2025-08-21 66.199997 66.264999 66.035004 66.099998 2018600 -0.003317 66.226000 66.325800 62.168750 66.271328 66.018781 NaN 48.396162 -0.041979 0.024055 -0.066035 66.226000 67.481697 64.970303 0.037922 0.609412 8.222256 23.934843 28.323901 False True False False False False 0.130776 0.179710 3.220605e+06 0.071233 -0.628806 68.260002 51.740002 0.869249 -2.751218 64.709999 False False False False False 0
2025-08-20 66.150002 66.330002 66.110001 66.320000 1860100 0.010206 66.257000 66.322400 62.144025 66.289363 66.015467 NaN 50.368791 -0.032318 0.040564 -0.072883 66.257000 67.529228 64.984773 0.038403 0.634367 8.208683 24.761995 28.393322 False True False False False False 0.131903 0.208696 3.216590e+06 0.041096 -0.654341 68.260002 51.740002 0.882566 -2.427544 64.709999 False False False False False 0
2025-08-19 65.970001 66.120003 65.635002 65.650002 2352300 -0.005454 66.297500 66.314000 62.117595 66.286138 66.003037 NaN 43.902723 -0.041918 0.058785 -0.100702 66.297500 67.625519 64.969482 0.040062 0.630856 8.314617 24.254535 30.747564 False True False False False False 0.131626 0.200000 3.340780e+06 0.136986 -0.575046 68.260002 51.740002 0.842010 -3.413270 64.709999 False False False False False 0
2025-08-18 66.199997 66.214996 65.940002 66.010002 5748700 -0.001815 66.413000 66.312800 62.095095 66.353100 66.017446 NaN 46.954912 0.014658 0.083960 -0.069302 66.413000 67.889212 64.936788 0.044456 0.642076 8.046121 25.663841 28.880133 False True False False False False 0.136480 0.257971 3.416910e+06 0.668493 -0.027873 68.260002 51.740002 0.863801 -2.883624 64.709999 False False False False False 0
2025-08-15 66.110001 66.228996 65.996002 66.129997 1702800 0.000757 66.478000 66.322200 62.070000 66.389216 66.017750 NaN 47.987492 0.050002 0.101286 -0.051284 66.478000 67.991519 64.964480 0.045534 0.670313 8.211462 26.473726 29.148880 False True False False False False 0.147208 0.359420 3.248510e+06 0.024658 -0.679682 68.260002 51.740002 0.871065 -2.707082 64.709999 False False False False False 0
2025-08-14 66.220001 66.305000 65.915001 66.080002 1942300 -0.006166 66.487000 66.336000 62.043806 66.416502 66.013168 NaN 47.541175 0.082168 0.114107 -0.031939 66.487000 67.994263 64.979737 0.045340 0.703953 8.473153 27.147745 29.891009 False True False False True False 0.147582 0.365217 3.263440e+06 0.054795 -0.641098 68.260002 51.740002 0.868039 -2.780638 64.709999 False False False False False -1
2025-08-13 66.489998 66.739998 66.324997 66.489998 1843100 0.003320 66.488500 66.342400 62.017597 66.451923 66.010441 NaN 50.864844 0.127119 0.122092 0.005027 66.488500 67.994198 64.982801 0.045292 0.713873 8.754975 28.829779 27.325119 True True True False False False 0.146199 0.344928 3.306015e+06 0.038356 -0.657080 68.260002 51.740002 0.892857 -2.177436 64.709999 False False False False False 1
2025-08-12 66.290001 66.500000 65.959999 66.269997 3771600 -0.001507 66.478000 66.352200 61.988366 66.447915 65.990867 NaN 49.091475 0.140899 0.120835 0.020064 66.478000 67.986437 64.969563 0.045382 0.732632 9.222321 27.732603 28.673558 False True False False True False 0.146767 0.356522 3.629695e+06 0.397260 -0.346391 68.260002 51.740002 0.879540 -2.501110 64.709999 False False False False False -1
2025-08-11 66.330002 66.580002 66.150002 66.370003 5042000 -0.013819 66.462000 66.331600 61.960197 66.466643 65.979474 NaN 49.850921 0.178837 0.115819 0.063019 66.462000 67.985634 64.938365 0.045850 0.747450 9.803408 29.273804 28.311662 True True False False False False 0.147485 0.362319 3.568710e+06 0.591781 -0.141725 68.260002 51.740002 0.885593 -2.353977 64.709999 False False False False True 0
2025-08-08 67.169998 67.410004 66.860001 67.300003 6179100 0.000000 66.455000 66.317600 61.930993 66.476816 65.963534 NaN 57.537100 0.214477 0.100064 0.114413 66.455000 67.981544 64.928456 0.045942 0.716484 10.428993 32.888127 24.184522 True True False False False False 0.139365 0.281159 3.421360e+06 0.728767 0.041466 68.260002 51.740002 0.941889 -0.985726 64.709999 False False True False False 1
2025-08-07 67.050003 67.320000 66.809998 67.300003 3445000 0.007938 66.414000 66.277800 61.895200 66.390165 65.908984 NaN 57.537100 0.162156 0.071461 0.090696 66.414000 67.890798 64.937202 0.044472 0.729291 10.058143 33.846715 25.587523 True True False False False False 0.142925 0.318841 3.250235e+06 0.331507 -0.399008 68.260002 51.740002 0.941889 -0.985726 64.709999 False False False False False 1
2025-08-06 66.720001 66.919998 66.629997 66.769997 2943900 -0.002092 66.340500 66.240800 61.858926 66.294392 65.852208 NaN 54.056189 0.093017 0.048787 0.044230 66.340500 67.779435 64.901565 0.043380 0.743082 9.762896 31.633032 27.044366 True True False False False False 0.140930 0.295652 3.222845e+06 0.249315 -0.479737 68.260002 51.740002 0.909806 -1.765491 64.709999 False False False False False 0
2025-08-05 66.730003 67.129997 66.720001 66.910004 2753100 0.000898 66.284500 66.236800 61.825743 66.244329 65.814747 NaN 55.165452 0.057381 0.037729 0.019652 66.284500 67.739304 64.829696 0.043896 0.777935 9.912337 32.540128 26.929911 True True False False False False 0.140841 0.292754 3.224265e+06 0.208219 -0.510475 68.260002 51.740002 0.918281 -1.559508 64.709999 False False False False False 1
2025-08-04 66.830002 67.025002 66.735001 66.849998 2474300 0.005868 66.209000 66.201600 61.791156 66.174257 65.770043 NaN 54.796289 -0.003193 0.032816 -0.036010 66.209000 67.682726 64.735274 0.044517 0.806237 9.949156 32.811259 27.983345 True True False False False False 0.146478 0.347826 3.361560e+06 0.153425 -0.555391 68.260002 51.740002 0.914649 -1.647790 64.709999 False False False False False 0
2025-08-01 66.349998 66.550003 66.110001 66.459999 4377900 0.020107 66.171000 66.179000 61.756507 66.103127 65.725963 NaN 52.432519 -0.074352 0.041819 -0.116171 66.171000 67.615559 64.726441 0.043661 0.824794 10.103603 30.110224 29.457899 True True True False False False 0.145231 0.333333 3.392020e+06 0.501370 -0.248714 68.260002 51.740002 0.891041 -2.221571 64.709999 False False True True False 1
2025-07-31 65.500000 65.500000 65.125000 65.150002 2644100 0.006488 66.150000 66.154600 61.724069 66.065561 65.696002 NaN 43.162309 -0.124386 0.070861 -0.195247 66.150000 67.589345 64.710655 0.043518 0.780547 10.796565 23.916753 33.522212 False True False False False False 0.127751 0.144928 3.271715e+06 0.191781 -0.528036 68.260002 51.740002 0.811743 -4.148889 64.709999 False False False True False 0
2025-07-30 65.459999 65.510002 64.709999 64.730003 5930400 -0.017008 66.216000 66.132000 61.700278 66.161936 65.718288 NaN 39.661519 -0.053056 0.119673 -0.172729 66.216000 67.585223 64.846777 0.041356 0.781359 10.340694 25.729747 36.063342 False True False False False False 0.127232 0.142029 3.290215e+06 0.693151 0.001400 68.260002 51.740002 0.786320 -4.766806 64.709999 False False False False False 0
2025-07-29 65.769997 66.011002 65.584999 65.849998 2554100 0.002436 66.284000 66.102200 61.679091 66.312666 65.758626 NaN 46.799102 0.081522 0.162855 -0.081334 66.284000 67.474719 65.093280 0.035928 0.753771 9.849755 28.723091 31.329429 False True False False False False 0.117186 0.075362 3.132035e+06 0.167123 -0.542535 68.260002 51.740002 0.854116 -3.119027 65.089996 False False False False False 0
2025-07-28 65.910004 65.919998 65.375000 65.690002 2640600 -0.006052 66.267500 66.065200 61.649718 66.361368 65.754897 NaN 45.498027 0.138070 0.183189 -0.045119 66.267500 67.490526 65.044473 0.036912 0.778984 10.273575 29.032741 32.647357 False True False False True False 0.123412 0.124638 3.275025e+06 0.189041 -0.528599 68.260002 51.740002 0.844431 -3.354419 64.910004 False False False False False -1
2025-07-25 66.180000 66.290001 65.839996 66.089996 2188100 -0.009443 66.221499 66.011400 61.621064 66.432038 65.757545 NaN 48.236568 0.224529 0.194468 0.030060 66.221499 67.588661 64.854337 0.041291 0.783906 10.613060 31.069706 30.375024 True True False False False False 0.137847 0.275362 3.408105e+06 0.109589 -0.601499 68.260002 51.740002 0.868644 -2.765933 64.459999 False False False False False 0
2025-07-24 66.489998 66.860001 66.449997 66.720001 1938300 -0.006107 66.214999 65.976400 61.589143 66.468042 65.743976 NaN 52.892736 0.290889 0.186953 0.103935 66.214999 67.585831 64.844167 0.041405 0.776514 11.342482 33.778205 26.980185 True True False False False False 0.133490 0.234783 3.597510e+06 0.052055 -0.641742 68.260002 51.740002 0.906780 -1.839047 64.459999 False False False False False 0
2025-07-23 67.519997 67.714996 66.955002 67.129997 4343900 -0.012213 66.180499 65.923400 61.552230 66.441520 65.704138 NaN 56.169169 0.307211 0.160969 0.146242 66.180499 67.533370 64.827629 0.040884 0.783938 11.354318 36.032026 23.825121 True True False False False False 0.131503 0.191304 3.750090e+06 0.490411 -0.254191 68.260002 51.740002 0.931598 -1.235845 64.459999 False False False False False 1
2025-07-22 67.639999 67.985001 67.430000 67.959999 3874900 0.009657 66.114999 65.899400 61.511811 66.369049 65.645940 NaN 63.571770 0.281831 0.124409 0.157422 66.114999 67.402936 64.827063 0.038960 0.766934 10.659004 39.664073 21.462504 True True False False False False 0.136166 0.255072 3.723550e+06 0.416438 -0.329749 68.260002 51.740002 0.981840 -0.014716 64.459999 False False False False False 1
2025-07-21 67.080002 67.349998 67.004997 67.309998 2380700 0.015081 66.059999 65.849800 61.464744 66.201580 65.551488 NaN 59.710513 0.160828 0.085053 0.075775 66.059999 67.097728 65.022271 0.031418 0.774005 9.188401 36.014053 22.902290 True True False False False False 0.132646 0.226087 3.833225e+06 0.139726 -0.570470 68.260002 51.740002 0.942494 -0.971022 64.459999 False False False True False 1
2025-07-18 66.510002 66.510002 66.290001 66.309998 2001400 0.003025 66.027500 65.839600 61.421765 66.084905 65.479712 NaN 52.521124 0.070227 0.066110 0.004117 66.027500 66.939727 65.115273 0.027632 0.753544 8.183287 31.262673 25.333707 True True False False False False 0.121587 0.110145 3.881560e+06 0.068493 -0.631577 68.260002 51.740002 0.881961 -2.442259 64.459999 False False False False False 0
2025-07-17 65.680000 66.139999 65.599998 66.110001 2793800 -0.002565 66.046500 65.869600 61.385555 66.061211 65.445823 NaN 50.893795 0.055384 0.065080 -0.009697 66.046500 66.996519 65.096481 0.028768 0.780740 8.006934 28.849273 26.332118 True True False False False False 0.122200 0.115942 4.072875e+06 0.219178 -0.503918 68.260002 51.740002 0.869855 -2.736502 64.459999 False False False False False 0
2025-07-16 66.010002 66.849998 65.724998 66.279999 8316700 0.005004 66.093500 65.865800 61.350298 66.056075 65.418714 NaN 52.308894 0.055996 0.067505 -0.011509 66.093500 67.139586 65.047414 0.031655 0.788489 8.271960 30.763105 26.859498 True True False False False False 0.122058 0.113043 4.153580e+06 0.857534 0.385841 68.260002 51.740002 0.880145 -2.486395 64.459999 False False False False False 0
2025-07-15 66.169998 66.375000 65.750000 65.949997 2551900 -0.004228 66.130500 65.821200 61.313233 66.032504 65.383560 NaN 49.792505 0.038654 0.070382 -0.031728 66.130500 67.250118 65.010883 0.033861 0.762603 8.387154 29.462770 29.907441 True True False False False False 0.128708 0.168116 3.980375e+06 0.164384 -0.542889 68.260002 51.740002 0.860169 -2.971906 64.459999 False False False False False 0
2025-07-14 66.459999 66.514999 66.160004 66.230003 2095000 -0.003761 66.231500 65.780600 61.278106 66.041189 65.360440 NaN 51.952297 0.049558 0.078314 -0.028756 66.231500 67.603716 64.859285 0.041437 0.773188 8.974705 31.294762 27.688046 True True False False False False 0.137518 0.269565 4.105565e+06 0.093151 -0.616498 68.260002 51.740002 0.877119 -2.559950 64.459999 False False False False False 0
2025-07-11 66.389999 66.699997 66.320000 66.480003 2756600 0.009874 66.275000 65.761200 61.240305 66.021314 65.324947 NaN 53.890261 0.034244 0.085503 -0.051259 66.275000 67.698469 64.851531 0.042956 0.805357 9.194694 32.355874 27.098680 True True False False False False 0.144204 0.327536 4.150940e+06 0.210959 -0.509911 68.260002 51.740002 0.892252 -2.192140 64.459999 False False False False False 0
2025-07-10 65.820000 65.889999 65.535004 65.830002 2897200 0.002742 66.264500 65.747000 61.200000 65.973031 65.277802 NaN 49.326632 -0.011255 0.098317 -0.109572 66.264500 67.684860 64.844140 0.042869 0.800385 9.221795 27.276578 29.364478 True True True False False False 0.141107 0.298551 4.214270e+06 0.241096 -0.487260 68.260002 51.740002 0.852906 -3.148447 64.459999 False False False False False 1
2025-07-09 65.260002 65.680000 65.184998 65.650002 2972300 0.003823 66.269500 65.758000 61.164108 65.988086 65.255263 NaN 48.003303 -0.002982 0.125710 -0.128692 66.269500 67.684400 64.854599 0.042701 0.834645 9.647610 26.233593 30.325201 False True False False False False 0.140761 0.289855 4.294805e+06 0.252055 -0.475161 68.260002 51.740002 0.842010 -3.413270 64.459999 False False False False False 0
2025-07-08 65.849998 65.870003 65.089996 65.400002 5499000 -0.010440 66.282000 65.753800 61.129062 66.023674 65.239152 NaN 46.191026 0.025948 0.157883 -0.131935 66.282000 67.679092 64.884907 0.042156 0.860772 9.833253 27.394058 31.666662 False True False False True False 0.141117 0.301449 4.253090e+06 0.638356 -0.068101 68.260002 51.740002 0.826876 -3.781079 64.459999 False False False False False -1
2025-07-07 65.589996 66.150002 65.470001 66.089996 3083500 0.000757 66.291499 65.769600 61.095433 66.089324 65.232586 NaN 50.721712 0.087951 0.190867 -0.102916 66.291499 67.666889 64.916110 0.041495 0.850062 10.033176 29.872966 31.093509 True True False False False False 0.144172 0.324638 4.187875e+06 0.271233 -0.457247 68.260002 51.740002 0.868644 -2.765933 64.459999 False False False False False 0
2025-07-03 66.000000 66.114998 65.815002 66.040001 1971800 -0.006469 66.311000 65.753000 61.055793 66.089253 65.197590 NaN 50.394343 0.095555 0.216596 -0.121041 66.311000 67.685468 64.936532 0.041455 0.863143 10.650959 31.683301 29.903186 True True False False False False 0.145072 0.330435 4.400055e+06 0.060274 -0.636346 68.260002 51.740002 0.865617 -2.839488 64.459999 False False False False False 0
2025-07-02 66.220001 66.500000 65.989998 66.470001 3014100 0.005750 66.350000 65.769200 61.015920 66.094438 65.163206 NaN 53.217877 0.108961 0.246856 -0.137895 66.350000 67.735715 64.964285 0.041770 0.879155 11.247923 33.499067 30.085791 True True False False False False 0.145242 0.336232 4.450220e+06 0.260274 -0.468427 68.260002 51.740002 0.891646 -2.206856 64.459999 False False False False False 0
2025-07-01 66.320000 66.418999 66.070000 66.089996 2766800 0.008700 66.346500 65.796200 60.971935 66.054905 65.109867 NaN 50.963283 0.080706 0.281330 -0.200624 66.346500 67.731338 64.961661 0.041746 0.907551 11.700220 34.260577 31.386310 True True True False False False 0.146721 0.353623 4.453455e+06 0.213699 -0.508268 68.260002 51.740002 0.868644 -2.765933 64.459999 False False False True False 1
2025-06-30 65.010002 65.525002 64.910004 65.519997 5413900 0.011579 66.391000 65.790000 60.930325 66.051211 65.069862 NaN 47.434804 0.082159 0.331486 -0.249327 66.391000 67.797045 64.984955 0.042356 0.908208 12.263439 29.297380 33.776153 False True False False False False 0.172093 0.423188 4.485415e+06 0.627397 -0.081811 68.260002 51.740002 0.834140 -3.604538 64.459999 False False False False False 0
2025-06-27 64.489998 65.000000 64.459999 64.769997 5302200 -0.018041 66.377000 65.801200 60.892705 66.107128 65.051489 NaN 42.368030 0.140855 0.393818 -0.252963 66.377000 67.822479 64.931521 0.043554 0.919993 12.660559 26.757204 35.908358 False True False False True False 0.168477 0.420290 4.398840e+06 0.608219 -0.099806 68.260002 51.740002 0.788741 -4.707966 64.459999 False False False False True -1
2025-06-26 65.720001 66.059998 65.535004 65.959999 5976200 -0.001060 66.422000 65.785800 60.860661 66.247879 65.062979 NaN 49.380870 0.290088 0.457059 -0.166971 66.422000 67.712267 65.131733 0.038851 0.875377 12.511128 30.284078 31.195005 True True False False False False 0.157139 0.382609 4.257620e+06 0.700000 0.008778 68.260002 51.740002 0.860775 -2.957190 64.790001 False False False False False 0
2025-06-25 65.620003 66.070000 65.589996 66.029999 4989900 0.003191 66.389500 65.739200 60.818167 66.278182 65.026366 NaN 49.831398 0.355180 0.498801 -0.143622 66.389500 67.755218 65.023782 0.041143 0.902330 13.359546 31.639444 32.122334 True True False False False False 0.157322 0.385507 4.389330e+06 0.575342 -0.150118 68.260002 51.740002 0.865012 -2.854204 64.790001 False False False False False 0
2025-06-24 65.580002 65.849998 65.250000 65.820000 3813100 -0.015555 66.360500 65.698800 60.774370 66.304306 64.985401 NaN 48.523082 0.425967 0.534707 -0.108740 66.360500 67.779128 64.941872 0.042755 0.934817 14.328947 31.078822 33.391090 True True False False False False 0.167879 0.417391 4.264040e+06 0.408219 -0.339705 68.260002 51.740002 0.852300 -3.163162 64.790001 False False False False True 0
2025-06-23 66.720001 67.209999 66.709000 66.860001 6068400 0.003000 66.398000 65.638400 60.731610 66.355286 64.951336 NaN 55.135212 0.531503 0.561892 -0.030389 66.398000 67.797011 64.998989 0.042140 0.882879 15.155283 35.438373 25.363211 True True False False False False 0.175278 0.428986 4.297525e+06 0.715068 0.023632 68.260002 51.740002 0.915254 -1.633074 64.790001 False False False False False 0
2025-06-20 66.485001 66.830002 66.471001 66.660004 3347400 -0.000450 66.312500 65.526400 60.679231 66.302158 64.873431 NaN 54.016284 0.552583 0.569489 -0.016906 66.312500 67.794661 64.830339 0.044702 0.908486 15.046415 33.871218 26.544341 True True False False False False 0.178522 0.437681 4.198200e+06 0.315068 -0.414731 68.260002 51.740002 0.903148 -1.927317 64.790001 False False False False False 0
2025-06-18 67.239998 67.279999 66.605003 66.690002 5827700 -0.005369 66.265500 65.375400 60.627672 66.264490 64.800510 NaN 54.204575 0.591815 0.573716 0.018099 66.265500 67.760165 64.770835 0.045111 0.950754 15.270950 34.855027 26.231166 True True False False False False 0.179886 0.440580 4.248795e+06 0.684932 -0.015146 68.260002 51.740002 0.904964 -1.883182 64.790001 False False False False False 0
2025-06-17 67.209999 67.275002 66.650002 67.050003 4407900 0.000448 66.193000 65.220800 60.574956 66.219699 64.723387 NaN 56.395159 0.630226 0.569191 0.061035 66.193000 67.738085 64.647914 0.046684 0.971966 15.359675 36.716973 27.276309 True True False False False False 0.188360 0.460870 4.187875e+06 0.512329 -0.243881 68.260002 51.740002 0.926756 -1.353536 64.105003 False False True False False 1
2025-06-16 67.669998 67.669998 66.980003 67.019997 4852600 -0.013977 66.041499 65.082800 60.518158 66.132299 64.628424 NaN 56.258340 0.633432 0.553933 0.079499 66.041499 67.800186 64.282813 0.053260 0.998656 15.406374 38.484569 26.047556 True True False False False False 0.191286 0.472464 4.103385e+06 0.550685 -0.172238 68.260002 51.740002 0.924939 -1.397682 63.709999 False False False False False 1
2025-06-13 68.195000 68.260002 67.709999 67.970001 5055700 0.012966 65.852500 64.973200 60.460619 66.038857 64.530808 NaN 61.975172 0.631365 0.534058 0.097307 65.852500 67.932951 63.772048 0.063185 0.999322 15.108972 41.417264 22.413400 True True False False False False 0.189063 0.463768 4.143930e+06 0.594521 -0.139518 68.260002 51.740002 0.982445 0.000000 62.700001 False False False True False 1
2025-06-12 66.980003 67.290001 66.879997 67.099998 3002500 0.012525 65.654000 64.851200 60.393571 65.835579 64.390433 NaN 58.378540 0.522815 0.509731 0.013084 65.654000 67.644040 63.663960 0.060622 0.986962 13.981023 37.601723 24.439766 True True False False False False 0.191233 0.469565 4.034425e+06 0.257534 -0.470296 68.230003 51.740002 0.931473 -1.061636 62.700001 False False False True False 1
2025-06-11 66.110001 66.330002 65.739998 66.269997 4023200 0.005157 65.449000 64.745000 60.333153 65.702482 64.279839 NaN 54.572040 0.465244 0.506460 -0.041216 65.449000 67.635943 63.262057 0.066829 0.984420 13.424581 33.097299 26.387677 True True False False False False 0.205116 0.539130 4.111950e+06 0.446575 -0.305857 68.230003 51.740002 0.881140 -2.285466 62.700001 False False True False False 0
2025-06-10 66.260002 66.320000 65.739998 65.930000 4507900 0.000455 65.352500 64.657400 60.279182 65.642743 64.198608 NaN 52.934775 0.469505 0.516764 -0.047259 65.352500 67.556278 63.148721 0.067443 1.014760 13.589586 34.501728 27.567843 True True False False False False 0.204934 0.536232 4.022220e+06 0.523288 -0.227770 68.230003 51.740002 0.860521 -2.786788 62.700001 False False False False False 0
2025-06-09 65.639999 66.105003 65.579002 65.900002 2138000 0.004726 65.259500 64.559400 60.227339 65.612506 64.127939 NaN 52.795387 0.502731 0.528579 -0.025848 65.259500 67.514340 63.004659 0.069104 1.048203 13.775619 34.392490 28.741219 True True False False False False 0.229347 0.628986 4.030375e+06 0.095890 -0.609570 68.230003 51.740002 0.858702 -2.831021 62.700001 False False False False False 0
2025-06-06 66.430000 66.440002 65.570000 65.589996 4194700 -0.013388 65.260999 64.452600 60.174815 65.582243 64.055609 NaN 51.414650 0.540882 0.535041 0.005841 65.260999 67.517581 63.004418 0.069156 1.088372 14.146723 35.671055 29.809693 True True False False False False 0.230014 0.631884 3.989240e+06 0.473973 -0.278228 68.230003 51.740002 0.839903 -3.288121 62.700001 False False False False False 0
2025-06-05 66.900002 67.084999 66.127998 66.480003 7327100 -0.005088 65.255500 64.336400 60.124206 65.581427 63.992981 NaN 55.762868 0.613274 0.533580 0.079693 65.255500 67.509382 63.001618 0.069079 1.102093 14.546373 37.936692 27.808434 True True False False False False 0.235739 0.640580 3.982050e+06 0.805479 0.226413 68.230003 51.740002 0.893875 -1.975813 62.700001 False False False False False 1
2025-06-04 66.510002 67.025002 66.370003 66.820000 2975100 0.006325 65.271500 64.203400 60.064245 65.486840 63.891470 NaN 57.487490 0.606132 0.513657 0.092475 65.271500 67.564135 62.978864 0.070249 1.113254 14.480299 40.445264 27.975111 True True False False False False 0.240727 0.649275 3.761185e+06 0.254795 -0.474710 68.230003 51.740002 0.914493 -1.474491 62.700001 False False False False False 1
2025-06-03 66.529999 66.529999 66.010002 66.400002 3078800 -0.008659 65.321000 64.058000 59.999905 65.346507 63.771938 NaN 55.923835 0.553583 0.490538 0.063045 65.321000 67.781813 62.860187 0.075345 1.148504 14.192184 38.904246 29.202348 True True False False False False 0.260456 0.681159 3.852025e+06 0.268493 -0.458004 68.230003 51.740002 0.889024 -2.093775 62.700001 False False True False False 1
2025-06-02 66.470001 66.987000 66.349998 66.980003 3406000 0.026671 65.297000 63.926600 59.938365 65.235613 63.664671 NaN 58.692057 0.521223 0.474777 0.046445 65.297000 67.724386 62.869613 0.074349 1.162235 14.188108 41.401849 28.826864 True True False False False False 0.276144 0.718841 3.793030e+06 0.323288 -0.405291 68.230003 51.740002 0.924196 -1.238567 62.700001 False False False True False 1
2025-05-30 65.260002 65.324997 64.790001 65.239998 3682400 -0.006548 65.150500 63.793200 59.870000 65.051993 63.529351 NaN 52.084929 0.413282 0.463166 -0.049883 65.150500 67.506525 62.794474 0.072326 1.117253 13.902135 34.938944 32.294123 True True False False False False 0.261623 0.684058 3.752120e+06 0.372603 -0.360762 68.230003 51.740002 0.818678 -3.804190 62.700001 False False False False False 0
2025-05-29 65.699997 65.940002 65.440002 65.669998 2477800 0.005512 65.084500 63.696400 59.817353 65.032203 63.459529 NaN 54.069492 0.446665 0.475637 -0.028972 65.084500 67.500003 62.668996 0.074227 1.135503 14.668929 37.021752 29.816025 True True False False False False 0.271116 0.704348 3.779355e+06 0.156164 -0.554827 68.230003 51.740002 0.844754 -3.170159 62.700001 False False False False False 0
2025-05-28 65.459999 65.540001 65.129997 65.309998 8610400 -0.002139 65.064000 63.586400 59.759406 64.965067 63.369305 NaN 52.667445 0.438993 0.482880 -0.043886 65.064000 67.466202 62.661797 0.073841 1.174388 14.968007 35.929474 31.046373 True True False False False False 0.271884 0.713043 3.790660e+06 0.868493 0.433157 68.230003 51.740002 0.822923 -3.700976 62.700001 False False False False False 0
2025-05-27 65.279999 65.510002 65.065002 65.449997 2484100 -0.016824 65.087000 63.469000 59.703900 64.928758 63.290093 NaN 53.254469 0.459471 0.493851 -0.034380 65.087000 67.506926 62.667073 0.074360 1.233187 15.558559 36.661227 31.840364 True True False True False False 0.273605 0.715942 3.526925e+06 0.158904 -0.553812 68.230003 51.740002 0.831413 -3.494548 62.700001 False False False False True 1
2025-05-23 66.379997 66.660004 66.089996 66.570000 4482800 0.021796 65.133500 63.342400 NaN 64.873891 63.201934 NaN 58.061897 0.464671 0.502446 -0.037775 65.133500 67.614509 62.652490 0.076182 1.212278 16.214018 40.162171 28.377194 True False False False False False 0.271510 0.707246 3.553775e+06 0.517808 -0.231814 68.230003 51.740002 0.899333 -1.843114 62.700001 False False False True False 0
2025-05-22 65.559998 65.589996 64.919998 65.150002 4081900 -0.008673 65.077000 63.192600 NaN 64.695353 63.064462 NaN 53.074812 0.350512 0.511890 -0.161377 65.077000 67.474649 62.679350 0.073687 1.189376 16.138599 37.164195 31.148416 True False False False False False 0.263620 0.686957 3.519565e+06 0.452055 -0.296401 68.230003 51.740002 0.813220 -3.936889 62.700001 False False False False False 0
2025-05-21 65.440002 65.849998 65.260002 65.720001 4359300 0.007358 65.129000 63.051000 NaN 64.647496 62.979338 NaN 55.536415 0.344288 0.552234 -0.207946 65.129000 67.575343 62.682657 0.075123 1.219328 16.702625 39.039788 30.575510 True False False False False False 0.266745 0.698551 3.488800e+06 0.498630 -0.251710 68.230003 51.740002 0.847786 -3.096429 62.700001 False False False False False 0
2025-05-20 64.110001 65.260002 64.105003 65.239998 4609300 0.019057 65.106000 62.893000 NaN 64.534600 62.867474 NaN 53.863159 0.273298 0.604221 -0.330922 65.106000 67.538294 62.673706 0.074718 1.266199 17.052162 36.902309 31.708547 True False False False False False 0.278162 0.727536 3.890980e+06 0.531507 -0.211435 68.230003 51.740002 0.818678 -3.804190 62.700001 False False False False False 0
2025-05-19 64.000000 64.160004 63.709999 64.019997 2718100 0.012334 65.186500 62.731600 NaN 64.460348 62.770636 NaN 49.366077 0.227588 0.686951 -0.459363 65.186500 67.734999 62.638000 0.078191 1.268214 17.781568 33.005945 34.093329 True False False False False False 0.271624 0.710145 4.052440e+06 0.200000 -0.516114 68.230003 51.740002 0.744693 -5.603071 62.700001 False False False True False 0
2025-05-16 62.880001 63.286999 62.700001 63.240002 5663500 -0.011875 65.376500 62.604200 NaN 64.506701 62.719642 NaN 46.256087 0.290153 0.801792 -0.511639 65.376500 68.108783 62.644218 0.083586 1.295000 19.024723 29.624131 35.956398 True False False False False False 0.291630 0.765217 4.223835e+06 0.660274 -0.041599 68.230003 51.740002 0.697392 -6.753167 62.700001 False False False False True 0
2025-05-15 63.189999 64.000000 63.119999 64.000000 2865600 0.015873 65.503500 62.491800 NaN 64.640037 62.698403 NaN 48.977870 0.445206 0.929701 -0.484495 65.503500 68.057025 62.949975 0.077966 1.294615 19.745416 31.912295 36.238233 True False False False False False 0.289533 0.756522 4.256830e+06 0.235616 -0.492351 68.230003 51.740002 0.743481 -5.632556 62.735001 False False False False False 0
2025-05-14 63.119999 63.334999 62.735001 63.000000 4553000 -0.020827 65.607500 62.369800 NaN 64.707410 62.645277 NaN 45.025588 0.559253 1.050825 -0.491572 65.607500 68.075615 63.139385 0.075239 1.317278 20.776015 29.892610 38.354292 True False False False False False 0.307229 0.811594 4.610650e+06 0.528767 -0.220505 68.230003 51.740002 0.682838 -7.107048 62.735001 False False False False True 0
2025-05-13 64.239998 64.525002 63.880001 64.339996 2228600 0.004214 65.657500 62.265600 NaN 64.887137 62.630798 NaN 49.828273 0.798501 1.173718 -0.375217 65.657500 67.946297 63.368703 0.069719 1.295146 21.420430 32.742023 35.210060 True False False False False False 0.298841 0.782609 4.551355e+06 0.112329 -0.594974 68.230003 51.740002 0.764099 -5.131235 63.455002 False False False False False 0
2025-05-12 64.099998 64.349998 63.785000 64.070000 4671000 -0.028212 65.622000 62.124200 NaN 64.944731 62.561035 NaN 48.806607 0.955819 1.267522 -0.311703 65.622000 68.011255 63.232745 0.072819 1.345157 22.788768 32.948927 36.508702 True False False False False False 0.299414 0.788406 4.627185e+06 0.536986 -0.201494 68.230003 51.740002 0.747726 -5.529342 63.279999 False False False False True 0
2025-05-09 66.160004 66.294998 65.760002 65.930000 1315300 0.006872 65.619000 61.973600 NaN 65.036808 62.499444 NaN 56.116485 1.170201 1.345448 -0.175247 65.619000 68.016180 63.221821 0.073064 1.283631 24.147512 37.184007 29.366547 True False False False False False 0.287419 0.750725 4.845075e+06 0.005479 -0.742110 68.230003 51.740002 0.860521 -2.786788 63.279999 False False False True False 0
2025-05-08 66.529999 66.709999 65.129997 65.480003 4050900 -0.019760 65.462500 61.793200 NaN 64.942788 62.359422 NaN 54.588536 1.237428 1.389260 -0.151832 65.462500 68.149229 62.775772 0.082085 1.319679 25.101424 38.950348 30.761537 True False False False False False 0.297610 0.779710 5.175835e+06 0.449315 -0.301395 68.230003 51.740002 0.833232 -3.450304 61.712002 False False False False False 0
2025-05-07 67.089996 67.305000 66.620003 66.800003 2909800 -0.014894 65.251500 61.639200 NaN 64.886239 62.232051 NaN 60.308096 1.351052 1.427218 -0.076166 65.251500 68.503049 61.999951 0.099662 1.292731 26.128715 42.820700 24.952580 True False False False False False 0.305564 0.808696 5.445170e+06 0.246575 -0.485230 68.230003 51.740002 0.913281 -1.503976 60.380001 False False False False True 0
2025-05-06 67.239998 67.820000 66.910004 67.809998 4791900 0.028671 64.867000 61.457000 NaN 64.684790 62.045604 NaN 65.158678 1.342027 1.446260 -0.104232 64.867000 68.995588 60.738412 0.127294 1.300634 26.110574 45.834200 24.993583 True False False False False False 0.296121 0.776812 5.599540e+06 0.547945 -0.182017 68.230003 51.740002 0.974530 -0.014748 58.919998 False False False True False 0
2025-05-05 65.739998 66.099998 65.470001 65.919998 1898900 0.029196 64.424500 61.270000 NaN 64.355821 61.810323 NaN 59.498239 1.208151 1.472318 -0.264166 64.424500 69.062204 59.786796 0.143973 1.254529 25.855667 40.627912 27.905144 True False False False False False 0.299268 0.785507 5.801555e+06 0.049315 -0.648090 68.230003 51.740002 0.859915 -2.801536 58.555000 False False False True False 0
2025-05-02 64.519997 64.639999 63.816002 64.050003 2587800 0.002034 64.136000 61.114400 NaN 64.191170 61.642581 NaN 52.392196 1.212140 1.538359 -0.326219 64.136000 69.073847 59.198153 0.153981 1.193339 26.416532 36.585760 31.592313 True False False False False False 0.299634 0.791304 6.212990e+06 0.175342 -0.537106 68.230003 51.740002 0.746513 -5.558827 58.555000 False False False False False 0
2025-05-01 63.910000 64.019997 63.455002 63.919998 4227100 -0.020533 64.010500 60.997200 NaN 64.206030 61.544319 NaN 51.846798 1.390000 1.619914 -0.229914 64.010500 69.076633 58.944368 0.158291 1.221750 27.885179 34.580386 33.231177 True False False False False False 0.300761 0.794203 6.434465e+06 0.476712 -0.273008 68.230003 51.740002 0.738629 -5.750518 58.555000 False False False False True 0
2025-04-30 65.440002 65.750000 65.199997 65.260002 2703900 -0.007754 63.908000 60.882000 NaN 64.236139 61.447352 NaN 58.231740 1.610032 1.677393 -0.067360 63.908000 69.059542 58.756458 0.161217 1.176885 29.877143 38.659694 25.746894 True False False False False False 0.289604 0.759420 6.409125e+06 0.197260 -0.518402 68.230003 51.740002 0.819891 -3.774694 58.555000 False False False False False 0
2025-04-29 65.709999 65.940002 65.349998 65.769997 3335700 -0.009190 63.734500 60.739200 NaN 64.128363 61.291734 NaN 60.881426 1.731018 1.694233 0.036786 63.734500 68.925798 58.543202 0.162904 1.223568 30.633163 40.044907 25.726500 True False False False False False 0.287530 0.753623 6.707650e+06 0.312329 -0.416616 68.230003 51.740002 0.850818 -3.022712 58.555000 False False False False True 0
2025-04-28 65.389999 66.410004 65.099998 66.379997 3021100 0.014364 63.540500 60.567200 NaN 63.955560 61.108948 NaN 64.122000 1.808335 1.685036 0.123299 63.540500 68.702944 58.378057 0.162493 1.238458 31.314949 42.606509 27.372178 True False False False False False 0.286161 0.747826 6.796330e+06 0.263014 -0.467299 68.230003 51.740002 0.887810 -2.123271 58.555000 False False False False False 0
2025-04-25 64.820000 65.599998 64.669998 65.440002 3798600 -0.011331 63.273000 60.400200 NaN 63.700356 60.893803 NaN 61.164119 1.818607 1.654211 0.164396 63.273000 68.373252 58.172748 0.161214 1.232954 32.049179 41.035375 29.609046 True False False False False False 0.284160 0.742029 6.761880e+06 0.405479 -0.342041 68.230003 51.740002 0.830807 -3.509285 58.555000 False False False False True 0
2025-04-24 65.959999 66.269997 65.474998 66.190002 3466600 0.014251 63.029000 60.241000 NaN 63.517235 60.708244 NaN 65.143102 1.900975 1.613112 0.287862 63.029000 68.158066 57.899934 0.162753 1.210874 33.270313 44.997282 27.354506 True False False False False False 0.280030 0.733333 6.687925e+06 0.339726 -0.395528 68.230003 51.740002 0.876289 -2.403417 58.555000 False False True True False 0
2025-04-23 65.349998 65.459999 64.580002 65.260002 12402900 -0.023785 62.708500 60.065400 NaN 63.235891 60.484498 NaN 62.320725 1.902091 1.541147 0.360944 62.708500 67.808427 57.608573 0.162655 1.226326 33.953821 42.767494 29.087265 True False False False False False 0.278789 0.730435 6.605480e+06 0.939726 1.044143 68.230003 51.740002 0.819891 -3.774694 58.555000 False False False False True 0
2025-04-22 68.230003 68.230003 66.680000 66.849998 7838500 -0.014303 62.437000 59.912400 NaN 63.022827 60.289580 NaN 71.513405 1.970540 1.450911 0.519629 62.437000 67.542832 57.331168 0.163551 1.146043 35.101136 49.282654 19.425340 True False False False False False 0.259091 0.675362 6.108160e+06 0.827397 0.308801 68.230003 51.740002 0.916313 -1.430258 58.555000 False False False False False 0
2025-04-21 67.690002 67.949997 67.457001 67.820000 6146000 0.031012 62.072000 59.709200 NaN 62.619967 60.021808 NaN 78.033963 1.867353 1.321003 0.546349 62.072000 66.899905 57.244095 0.155558 1.114970 34.458503 54.551838 16.142583 True False False False False False 0.251655 0.655072 5.803165e+06 0.720548 0.036133 67.949997 51.740002 0.991980 0.000000 58.555000 False False False True False 0
2025-04-17 65.754997 65.980003 65.044998 65.779999 6323400 -0.004540 61.672500 59.484200 NaN 62.072595 59.703514 NaN 73.275319 1.609723 1.184416 0.425307 61.672500 65.803805 57.541196 0.133976 1.033814 32.929820 48.703008 18.748481 True False False False False False 0.239478 0.646377 5.713790e+06 0.734247 0.064713 66.209999 51.740002 0.970283 -0.454000 58.555000 False False False False False 0
2025-04-16 65.440002 66.209999 65.275002 66.080002 9942000 0.032500 61.399000 59.303200 NaN 61.682342 59.455494 NaN 75.509104 1.465189 1.078089 0.387100 61.399000 65.109181 57.688820 0.120855 1.033722 32.046806 52.453207 18.480979 True False False False False False 0.238263 0.643478 5.595970e+06 0.901370 0.647683 66.209999 51.740002 0.991016 0.000000 58.555000 False False False True False 0
2025-04-15 63.810001 64.019997 63.615002 64.000000 3367100 0.005815 61.115000 59.108800 NaN 61.219431 59.185106 NaN 69.528741 1.228854 0.981314 0.247539 61.115000 64.158035 58.071966 0.099584 0.943239 30.827899 44.049126 21.810934 True False False False False False 0.215551 0.582609 5.304785e+06 0.320548 -0.411558 64.279999 51.740002 0.977672 -0.015626 58.555000 False False False False False 0
2025-04-14 63.500000 63.709999 63.279999 63.630001 3745200 -0.005937 60.923500 58.945000 NaN 60.926739 58.988580 NaN 68.248047 1.121111 0.919429 0.201682 60.923500 63.685263 58.161738 0.090663 0.984643 30.601905 43.021301 22.500831 True False False False False False 0.217696 0.591304 5.327290e+06 0.391781 -0.350644 64.279999 51.740002 0.948166 -0.593659 58.555000 False False False False False 0
2025-04-11 64.000000 64.279999 63.759998 64.010002 9028800 0.019268 60.714000 58.782000 NaN 60.642185 58.799134 NaN 71.097825 1.004959 0.869009 0.135950 60.714000 63.249133 58.178867 0.083511 1.004230 30.546791 45.426262 20.082961 True False False False False False 0.215019 0.579710 5.242850e+06 0.882192 0.500563 64.279999 51.740002 0.978469 0.000000 58.555000 False False False True False 0
2025-04-10 62.049999 62.910000 61.712002 62.799999 7930500 0.025139 60.469500 58.609600 NaN 60.287678 58.586446 NaN 67.026854 0.803397 0.835021 -0.031625 60.469500 62.596286 58.342714 0.070342 0.967633 29.920651 39.881656 22.445055 True False False False False False 0.207970 0.553623 5.039120e+06 0.832877 0.323623 62.910000 51.740002 0.990152 0.000000 58.555000 False False False True False 0
2025-04-09 60.630001 61.389999 60.380001 61.259998 9437600 0.036373 60.283500 58.445200 NaN 60.023223 58.414464 NaN 60.441898 0.657645 0.842928 -0.185282 60.283500 62.203065 58.363935 0.063685 0.915143 30.070230 32.639068 25.556882 True False False False False False 0.199189 0.507246 4.847885e+06 0.893151 0.566422 62.110001 51.740002 0.918033 -1.017937 58.330002 False False False True False 0
2025-04-08 59.599998 59.785000 58.919998 59.110001 5997200 0.002544 60.124000 58.315400 NaN 59.893037 58.298320 NaN 46.622763 0.618847 0.889248 -0.270401 60.124000 62.214975 58.033025 0.069555 0.810154 31.447205 24.469207 31.087074 True False False False False False 0.157546 0.388406 4.543575e+06 0.706849 0.012161 62.110001 51.740002 0.710704 -4.491838 57.645000 False False False True False 0
2025-04-07 59.889999 60.169998 58.555000 58.959999 8832200 -0.019784 60.059500 58.219600 NaN 59.975461 58.265190 NaN 45.386769 0.779235 0.956848 -0.177614 60.059500 62.342389 57.776612 0.076021 0.805935 32.949913 26.488440 33.652422 True False False False False False 0.161439 0.402899 4.474770e+06 0.873973 0.468890 62.110001 51.740002 0.696239 -4.734206 57.645000 False False False False False 0
2025-04-04 60.930000 61.020000 59.730000 60.150002 10127600 -0.022587 59.970000 58.138600 NaN 60.082352 58.236830 NaN 54.721082 0.987886 1.001252 -0.013366 59.970000 62.540526 57.399474 0.085727 0.743699 34.568213 30.910716 27.124123 True False False False False False 0.146496 0.350725 4.224670e+06 0.906849 0.677584 62.110001 51.740002 0.810993 -2.811436 57.049999 False False False False False 0
2025-04-03 60.700001 62.084999 60.669998 61.540001 7017300 -0.005334 59.845000 58.026600 NaN 60.075231 58.158742 NaN 70.432170 1.118668 1.004593 0.114074 59.845000 62.604547 57.085453 0.092223 0.661676 36.725408 37.410613 21.907195 True False False False False False 0.115922 0.066667 3.846175e+06 0.791781 0.176503 62.110001 51.740002 0.945034 -0.565517 57.049999 False False False False True 0
2025-04-02 61.919998 62.084999 61.740002 61.869999 3720300 0.001295 59.649000 57.888200 NaN 59.921045 58.020731 NaN 75.191342 1.127794 0.976075 0.151719 59.649000 62.455592 56.842408 0.094104 0.603728 37.539963 44.150018 12.231260 True False False False False False 0.115465 0.060870 3.585740e+06 0.383562 -0.354656 62.110001 51.740002 0.976856 -0.032316 57.049999 False False False False False 0
2025-04-01 62.070000 62.110001 61.419998 61.790001 8674400 -0.001616 59.450500 57.737600 NaN 59.715892 57.863618 NaN 74.808162 1.089438 0.938145 0.151293 59.450500 62.160589 56.740411 0.091171 0.623630 36.072857 46.027241 12.751323 True False False False False False 0.115348 0.055072 3.604545e+06 0.871233 0.443468 62.110001 51.740002 0.969142 -0.161575 57.049999 False False False False False 0
2025-03-31 61.770000 61.950001 61.395000 61.889999 5109300 0.014091 59.250500 57.572400 NaN 59.497565 57.703358 NaN 76.173799 1.032781 0.900322 0.132460 59.250500 61.827587 56.673413 0.086990 0.618524 34.492897 47.985342 13.844561 True False False False False False 0.115449 0.057971 3.439170e+06 0.597260 -0.130883 61.950001 51.740002 0.994123 0.000000 57.049999 False False True True False 0
2025-03-28 60.959999 61.139999 60.759998 61.029999 2332100 0.007761 59.019500 57.410400 NaN 59.245729 57.532474 NaN 72.107553 0.935262 0.867207 0.068056 59.019500 61.431765 56.607236 0.081745 0.595334 32.898715 43.228296 15.488653 True False False False False False 0.114203 0.049275 3.337205e+06 0.128767 -0.578300 61.139999 51.740002 0.988298 0.000000 56.935001 False False False False False 0
2025-03-27 60.299999 60.590000 60.070000 60.560001 2319500 0.013048 58.795000 57.258400 NaN 59.057911 57.389718 NaN 69.462834 0.884753 0.850193 0.034560 58.795000 61.252353 56.337648 0.083591 0.596514 31.795309 39.373177 16.645847 True False False False False False 0.118630 0.089855 3.457235e+06 0.123288 -0.580330 NaN NaN NaN NaN 56.105000 False False False False False 0
2025-03-26 59.930000 59.930000 59.680000 59.779999 1817700 -0.000836 58.612500 57.107800 NaN 58.899797 57.260319 NaN 64.237181 0.855269 0.841553 0.013716 58.612500 61.060552 56.164449 0.083533 0.580091 31.120276 34.855749 18.431639 True False False False False False 0.128497 0.162319 3.590345e+06 0.035616 -0.661172 NaN NaN NaN NaN 56.105000 False False False False False 0
2025-03-25 59.900002 60.134998 59.775002 59.830002 2456500 0.004702 58.512500 56.966800 NaN 58.807144 57.157475 NaN 64.898272 0.884616 0.838124 0.046492 58.512500 60.924752 56.100249 0.082453 0.605483 31.143239 35.961435 17.810881 True False False False False False 0.128160 0.153623 3.601735e+06 0.150685 -0.558259 NaN NaN NaN NaN 56.105000 False False False False False 0
2025-03-24 59.919998 59.942001 59.470001 59.549999 1738600 -0.004680 58.405500 56.844200 NaN 58.699475 57.048392 NaN 62.913691 0.904114 0.826501 0.077613 58.405500 60.763741 56.047259 0.080754 0.607059 30.942376 36.181335 19.129409 True False False False False False 0.137720 0.272464 3.649330e+06 0.027397 -0.673915 NaN NaN NaN NaN 56.105000 False False False False False 0
2025-03-21 60.014999 60.029999 59.419998 59.830002 4358500 -0.007959 58.351000 56.708800 NaN 58.609946 56.946286 NaN 66.399642 0.944360 0.807097 0.137263 58.351000 60.650573 56.051427 0.078819 0.617448 30.951073 38.305909 20.252691 True False False False False False 0.136968 0.260870 3.726400e+06 0.495890 -0.251839 NaN NaN NaN NaN 56.105000 False False True False False 0
2025-03-20 60.040001 60.334999 60.014999 60.310001 3967000 -0.001490 58.266500 56.562200 NaN 58.481519 56.828583 NaN 72.822622 0.953483 0.772782 0.180701 58.266500 60.464429 56.068571 0.075444 0.596482 30.960438 42.695614 14.912386 True False False False False False 0.132953 0.231884 3.602925e+06 0.438356 -0.314911 NaN NaN NaN NaN 56.105000 False False False False False 0
2025-03-19 60.110001 60.450001 59.939999 60.400002 4118300 0.003823 58.160500 56.399800 NaN 58.289047 56.686484 NaN 74.070095 0.902385 0.727607 0.174779 58.160500 60.148448 56.172551 0.068361 0.612750 29.632159 44.755797 15.631950 True False False False False False 0.132503 0.223188 3.503945e+06 0.460274 -0.290536 NaN NaN NaN NaN 56.105000 False False False False False 0
2025-03-18 60.130001 60.189999 59.919998 60.169998 3817200 0.012281 58.048500 56.237400 NaN 58.066841 56.534912 NaN 72.971354 0.814877 0.683912 0.130965 58.048500 59.751053 56.345946 0.058660 0.620653 28.201704 44.363020 16.618305 True False False False False False 0.132382 0.214493 3.406490e+06 0.410959 -0.339045 NaN NaN NaN NaN 56.105000 False False True True False 0
2025-03-17 59.180000 59.450001 59.157001 59.439999 2056400 0.005413 57.946000 56.087800 NaN 57.845456 56.386541 NaN 69.114297 0.714750 0.651171 0.063579 57.946000 59.345119 56.546880 0.048290 0.610704 26.871291 39.242864 18.185212 True False False False False False 0.137472 0.263768 3.332145e+06 0.084932 -0.622716 NaN NaN NaN NaN 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 NaN 57.677610 56.261910 NaN 67.209625 0.650883 0.635276 0.015607 57.832500 59.089494 56.575505 0.043470 0.632296 26.117708 39.601037 18.913841 True False False False False False 0.148497 0.368116 3.388160e+06 0.569863 -0.155870 NaN NaN NaN NaN 56.105000 False False False False False 0
2025-03-13 58.340000 59.130001 58.330002 59.080002 4105800 0.017393 57.778000 55.873877 NaN 57.525779 NaN NaN 66.973238 0.592479 0.631374 -0.038895 57.778000 58.893537 56.662462 0.038615 0.654781 25.407245 38.600380 19.667754 True False False False False False 0.151430 0.376812 3.277735e+06 0.457534 -0.292550 NaN NaN NaN NaN 56.105000 False False False False False 0
2025-03-12 57.669998 58.250000 57.645000 58.070000 3351400 0.004324 57.698000 55.807083 NaN 57.362177 NaN NaN 60.254759 0.513390 0.641098 -0.127708 57.698000 58.645387 56.750612 0.032840 0.623610 24.862245 32.806122 22.233354 True False False False False False 0.139828 0.286957 3.180505e+06 0.317808 -0.414087 NaN NaN NaN NaN 56.105000 False False False False False 0
2025-03-11 57.660000 57.889999 57.658001 57.820000 4621100 0.011370 57.665000 55.758936 NaN 57.287669 NaN NaN 58.305277 0.507812 0.673025 -0.165213 57.665000 58.604201 56.725798 0.032574 0.625041 25.297077 30.823259 23.884617 True False False False False False 0.139821 0.284058 3.114160e+06 0.534247 -0.209534 NaN NaN NaN NaN 56.105000 False False False False False 0
2025-03-10 57.490002 57.660000 57.049999 57.169998 3830200 -0.008326 57.654500 55.714130 NaN 57.231634 NaN NaN 52.704571 0.518761 0.714328 -0.195567 57.654500 58.591227 56.717772 0.032495 0.617737 26.267384 30.723021 26.020195 True False False False False False 0.145594 0.342029 3.000150e+06 0.413699 -0.336950 NaN NaN NaN NaN 56.105000 False False False False False 0
2025-03-07 57.799999 58.049999 57.490002 57.650002 2557700 0.000521 57.630500 55.681778 NaN 57.238122 NaN NaN 58.051716 0.591372 0.763220 -0.171848 57.630500 58.637604 56.623396 0.034950 0.618332 27.650421 33.047630 22.531259 True False False False False False 0.142091 0.307246 2.937490e+06 0.169863 -0.541955 NaN NaN NaN NaN 56.105000 False False False False False 0
2025-03-06 57.610001 57.880001 57.599998 57.619999 1808600 -0.004836 57.576500 55.637045 NaN 57.194767 NaN NaN 57.803241 0.626575 0.806181 -0.179606 57.576500 58.684403 56.468596 0.038485 0.622819 28.321875 33.233144 24.084713 True False False False False False 0.142698 0.313043 2.937060e+06 0.032877 -0.662638 NaN NaN NaN NaN 56.105000 False False False False False 0
2025-03-05 57.549999 58.040001 57.540001 57.900002 4096400 0.001903 57.532000 55.590930 NaN 57.150006 NaN NaN 60.930940 0.665448 0.851083 -0.185635 57.532000 58.699246 56.364754 0.040577 0.647651 29.272721 34.413454 24.940107 True False False False False False 0.142457 0.310145 3.006645e+06 0.454795 -0.294065 NaN NaN NaN NaN 56.105000 False False False False False 0
2025-03-04 57.790001 57.860001 57.459999 57.790001 5366900 0.009080 57.455000 55.535952 NaN 57.071059 NaN NaN 60.144235 0.676876 0.897492 -0.220616 57.455000 58.714515 56.195484 0.043844 0.659009 30.296709 34.321174 26.390664 True False False False False False 0.145443 0.339130 2.942480e+06 0.619178 -0.089382 NaN NaN NaN NaN 56.105000 False False False False False 0
2025-03-03 56.939999 57.316002 56.935001 57.270000 3070000 0.012911 57.356000 55.480975 NaN 56.995380 NaN NaN 56.279806 0.692816 0.952646 -0.259829 57.356000 58.793335 55.918664 0.050120 0.664317 31.622415 30.381363 28.186979 True False False False False False 0.143860 0.321739 2.994685e+06 0.265753 -0.459421 NaN NaN NaN NaN 55.720001 False False False False False 0
2025-02-28 56.400002 56.570000 56.105000 56.540001 4732700 -0.006501 57.266500 55.436250 NaN 56.966473 NaN NaN 49.954303 0.756030 1.017603 -0.261573 57.266500 58.920672 55.612327 0.057771 0.655726 33.766700 24.419744 30.742611 True False False False False False 0.137883 0.278261 3.084795e+06 0.542466 -0.191554 NaN NaN NaN NaN 55.360001 False False True False False 0
2025-02-27 57.220001 57.259998 56.790001 56.910000 4981700 -0.015057 57.208999 55.407948 NaN 57.011365 NaN NaN 53.604420 0.900045 1.082996 -0.182951 57.208999 59.031567 55.386432 0.063716 0.644243 35.482424 26.756588 25.541530 True False False False False False 0.142808 0.315942 3.008735e+06 0.572603 -0.151440 NaN NaN NaN NaN 55.060001 False False False False False 0
2025-02-26 57.369999 57.785000 57.270000 57.779999 2045500 0.001560 57.092500 55.368421 NaN 57.022035 NaN NaN 63.779799 1.033095 1.128734 -0.095639 57.092500 59.244687 54.940312 0.075393 0.617647 38.033124 30.039292 22.726661 True False False False False False 0.130314 0.176812 2.914790e+06 0.082192 -0.624472 NaN NaN NaN NaN 54.375999 False False False False False 0
2025-02-25 58.310001 58.334999 57.220001 57.689999 3408400 -0.013171 56.942000 55.303243 NaN 56.942249 NaN NaN 63.107081 1.099308 1.152644 -0.053336 56.942000 59.292655 54.591345 0.082563 0.625543 39.892701 31.931681 24.158375 True False False False False False 0.131635 0.202899 2.996665e+06 0.326027 -0.404904 NaN NaN NaN NaN 54.375999 False False False False False 0
2025-02-24 58.279999 58.470001 58.060001 58.459999 3280000 0.005504 56.773500 55.236944 NaN 56.863539 NaN NaN 74.030416 1.176993 1.165978 0.011015 56.773500 59.357118 54.189881 0.091015 0.578277 41.895323 37.166506 17.013340 True False False False False False 0.128087 0.150725 2.930205e+06 0.304110 -0.425590 NaN NaN NaN NaN 54.099998 False False False False False 0
2025-02-21 58.150002 58.299999 57.889999 58.139999 1889000 -0.000859 56.596000 55.144857 NaN 56.695490 NaN NaN 72.171586 1.180627 1.163224 0.017403 56.596000 59.179550 54.012450 0.091298 0.591221 42.256748 36.938737 17.915071 True False False False False False 0.128395 0.159420 2.839835e+06 0.043836 -0.649685 NaN NaN NaN NaN 54.099998 False False False False False 0
2025-02-20 58.020000 58.369999 58.020000 58.189999 1987400 0.000516 56.416500 55.056764 NaN 56.543437 NaN NaN 72.928949 1.200674 1.158873 0.041801 56.416500 59.044481 53.788518 0.093164 0.605162 42.839524 38.850803 17.201127 True False False False False False 0.128572 0.165217 2.834460e+06 0.065753 -0.633832 NaN NaN NaN NaN 54.099998 False False False False False 0
2025-02-19 58.130001 58.250000 57.820000 58.160000 2169200 0.000688 56.238000 54.961818 NaN 56.370114 NaN NaN 72.769748 1.203707 NaN NaN 56.238000 58.844772 53.631228 0.092705 0.624789 43.163771 39.046137 17.937116 True False False False False False 0.128352 0.156522 2.802160e+06 0.106849 -0.604544 NaN NaN NaN NaN 54.099998 False False False False False 0
2025-02-18 57.910000 58.180000 57.889999 58.119999 2330300 0.016617 56.047000 54.861875 NaN 56.181705 NaN NaN 72.570016 1.193124 NaN NaN 56.047000 58.622073 53.471927 0.091890 0.639773 43.634503 41.049889 18.857605 True False False False False False 0.134057 0.240580 2.797600e+06 0.126027 -0.578590 NaN NaN NaN NaN 54.070000 False False False True False 0
2025-02-14 58.000000 58.009998 57.000000 57.169998 3176700 -0.014820 55.817500 54.756774 NaN 55.977674 NaN NaN 67.276794 1.166334 NaN NaN 55.817500 58.430527 53.204472 0.093628 0.611294 44.141445 44.102175 21.234296 True False False False False False 0.129399 0.171014 2.782030e+06 0.282192 -0.442232 NaN NaN NaN NaN 53.490002 False False False False False 0
2025-02-13 57.619999 58.029999 57.560001 58.029999 2745700 0.009569 55.648500 54.676333 NaN 55.852167 NaN NaN 80.302947 1.211903 NaN NaN 55.648500 58.326180 52.970820 0.096235 0.579086 44.844619 50.079016 16.743777 True False False False False False 0.112161 0.037681 2.798330e+06 0.205479 -0.511667 NaN NaN NaN NaN 53.490002 False False False False False 0
2025-02-12 57.369999 57.639999 57.180000 57.480000 2161200 0.001219 55.418500 54.560689 NaN 55.622921 NaN NaN 77.743898 1.164874 NaN NaN 55.418500 58.027793 52.809207 0.094167 0.581323 44.456818 48.578456 17.949968 True False False False False False 0.111145 0.034783 2.790945e+06 0.101370 -0.605832 NaN NaN NaN NaN 53.029999 False False False False False 0
2025-02-11 57.490002 57.619999 57.279999 57.410000 2024500 -0.003472 55.196000 54.456428 NaN 55.427439 NaN NaN 77.396845 1.143905 NaN NaN 55.196000 57.823055 52.568945 0.095190 0.590656 44.335174 51.457312 17.725432 True False False False False False 0.110780 0.031884 2.777545e+06 0.076712 -0.627855 NaN NaN NaN NaN 52.709999 False False False False False 0
2025-02-10 57.540001 57.685001 57.389999 57.610001 2340900 0.016229 54.962000 54.347037 NaN 55.218749 NaN NaN 80.737028 1.107629 NaN NaN 54.962000 57.592259 52.331740 0.095712 0.609937 0.000000 53.639009 17.105245 True False False False False False 0.132940 0.228986 2.806375e+06 0.134247 -0.576882 NaN NaN NaN NaN 52.632000 False False False True False 0
2025-02-07 56.939999 57.189999 56.535999 56.689999 2577000 0.002121 54.766500 54.221538 NaN 54.967038 NaN NaN 76.383579 1.024853 NaN NaN 54.766500 57.150096 52.382904 0.087046 0.580317 0.000000 54.145572 19.332650 True False False False False False 0.134441 0.243478 2.915045e+06 0.172603 -0.538846 NaN NaN NaN NaN 52.632000 False False False False False 0
2025-02-06 56.619999 56.619999 56.145000 56.570000 2549100 -0.002820 54.571000 54.122800 NaN 54.785674 NaN NaN 75.718946 NaN NaN NaN 54.571000 56.932762 52.209238 0.086557 0.574649 0.000000 51.295508 21.001797 True False True False False False 0.134450 0.246377 2.907065e+06 0.161644 -0.543340 NaN NaN NaN NaN 52.490002 False False True False False 1
2025-02-05 56.770000 57.118999 56.674999 56.730000 3200300 0.006565 54.367500 NaN NaN 54.597850 NaN NaN 78.452528 NaN NaN NaN 54.367500 56.706491 52.028509 0.086044 0.573853 0.000000 55.258229 15.625280 False False False False False False 0.132436 0.220290 2.896425e+06 0.290411 -0.438430 NaN NaN NaN NaN 52.340000 False False False False False 0
2025-02-04 56.220001 56.369999 56.130001 56.360001 2813100 0.009855 54.140500 NaN NaN 54.373413 NaN NaN 76.641755 NaN NaN NaN 54.140500 56.398105 51.882894 0.083398 0.559611 0.000000 50.801906 17.228784 False False False False False False 0.133680 0.237681 2.850925e+06 0.221918 -0.500809 NaN NaN NaN NaN 51.959999 False False False False False 0
2025-02-03 55.770000 56.080002 55.720001 55.810001 6411000 0.005948 53.936500 NaN NaN 54.164299 NaN NaN 73.576753 NaN NaN NaN 53.936500 56.089956 51.783043 0.079852 0.559581 0.000000 50.727528 18.531704 False False False False False False 0.137486 0.266667 2.795320e+06 0.742466 0.078826 NaN NaN NaN NaN 51.959999 False False False False False 0
2025-01-31 55.639999 55.810001 55.360001 55.480000 4872200 0.001625 53.780500 NaN NaN 53.991067 NaN NaN 71.492661 NaN NaN NaN 53.780500 55.817355 51.743644 0.075747 0.556472 0.000000 51.193532 20.039461 False False False False False False 0.141959 0.304348 2.587110e+06 0.553425 -0.169080 NaN NaN NaN NaN 51.959999 False False False False False 0
2025-01-30 55.189999 55.439999 55.060001 55.389999 3211500 0.014841 53.606000 NaN NaN 53.834337 NaN NaN 70.911640 NaN NaN NaN 53.606000 55.628498 51.583502 0.075458 0.564662 0.000000 49.329754 21.243139 False False False False False False NaN NaN 2.391240e+06 0.293151 -0.436625 NaN NaN NaN NaN 51.740002 False False False True False 0
2025-01-29 54.639999 54.695000 54.375999 54.580002 3102800 -0.003469 53.512105 NaN NaN NaN NaN NaN 64.939843 NaN NaN NaN NaN NaN NaN NaN 0.541944 0.000000 44.879725 23.777637 False False False False False False NaN NaN 2.348068e+06 0.273973 -0.454137 NaN NaN NaN NaN 51.740002 False False True False False 0
2025-01-28 54.560001 54.779999 54.509998 54.770000 3683000 0.008284 53.452777 NaN NaN NaN NaN NaN 67.979656 NaN NaN NaN NaN NaN NaN NaN 0.553324 0.000000 47.279450 23.230523 False False False False False False NaN NaN 2.306139e+06 0.375342 -0.360665 NaN NaN NaN NaN 51.740002 False False False False False 0
2025-01-27 54.500000 54.580002 54.099998 54.320000 2079200 -0.010745 53.375294 NaN NaN NaN NaN NaN 64.304958 NaN NaN NaN NaN NaN NaN NaN 0.560503 0.000000 47.513390 24.660007 False False False False False False NaN NaN 2.225147e+06 0.090411 -0.619043 NaN NaN NaN NaN 51.740002 False False False False False 0
2025-01-24 54.970001 55.189999 54.884998 54.910000 1472600 0.006599 53.316250 NaN NaN NaN NaN NaN 74.748625 NaN NaN NaN NaN NaN NaN NaN 0.541311 0.000000 52.828780 16.576919 False False False False False False NaN NaN 2.234269e+06 0.013699 -0.716768 NaN NaN NaN NaN 51.740002 False False False False False 0
2025-01-23 54.360001 54.654999 54.279999 54.549999 1781500 -0.001282 53.210000 NaN NaN NaN NaN NaN 72.189550 NaN NaN NaN NaN NaN NaN NaN 0.533719 0.000000 0.000000 0.000000 False False False False False False NaN NaN 2.285047e+06 0.030137 -0.667004 NaN NaN NaN NaN 51.740002 False False False False False 0
2025-01-22 54.599998 54.689999 54.490002 54.619999 1341400 0.005153 53.114285 NaN NaN NaN NaN NaN 73.535103 NaN NaN NaN NaN NaN NaN NaN 0.545928 0.000000 0.000000 0.000000 False False False False False False NaN NaN 2.321014e+06 0.008219 -0.737905 NaN NaN NaN NaN 51.740002 False False False False False 0
2025-01-21 54.090000 54.400002 54.070000 54.340000 2078000 0.015132 52.998461 NaN NaN NaN NaN NaN NaN NaN NaN NaN NaN NaN NaN NaN 0.000000 0.000000 0.000000 0.000000 False False False False False False NaN NaN 2.396369e+06 0.087671 -0.619236 NaN NaN NaN NaN 51.740002 False False False True False 0
2025-01-17 53.630001 53.840000 53.490002 53.529999 2018900 -0.004834 52.886666 NaN NaN NaN NaN NaN NaN NaN NaN NaN NaN NaN NaN NaN 0.000000 0.000000 0.000000 0.000000 False False False False False False NaN NaN 2.422900e+06 0.073973 -0.628758 NaN NaN NaN NaN 51.740002 False False False False False 0
2025-01-16 53.790001 53.970001 53.723999 53.790001 3502700 0.006738 52.828182 NaN NaN NaN NaN NaN NaN NaN NaN NaN NaN NaN NaN NaN 0.000000 0.000000 0.000000 0.000000 False False False False False False NaN NaN 2.459627e+06 0.347945 -0.389712 NaN NaN NaN NaN 51.740002 False False False False False 0
2025-01-15 53.299999 53.430000 53.029999 53.430000 2598000 0.007543 52.732000 NaN NaN NaN NaN NaN NaN NaN NaN NaN NaN NaN NaN NaN 0.000000 0.000000 0.000000 0.000000 False False False False False False NaN NaN 2.355320e+06 0.180822 -0.535462 NaN NaN NaN NaN 51.740002 False False True False False 0
2025-01-14 52.730000 53.029999 52.709999 53.029999 1893200 0.005689 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 0.046575 -0.649008 NaN NaN NaN NaN NaN False True False False False 0
2025-01-13 52.869999 52.980000 52.632000 52.730000 2601100 -0.018063 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 0.183562 -0.534963 NaN NaN NaN NaN NaN False False False False True 0
2025-01-10 53.279999 53.700001 53.139999 53.700001 4514300 0.017431 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 0.526027 -0.226739 NaN NaN NaN NaN NaN False False False False False 0
2025-01-08 52.759998 52.904999 52.490002 52.779999 2417400 0.005333 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 0.145205 -0.564558 NaN NaN NaN NaN NaN False False False False False 0
2025-01-07 52.720001 52.759998 52.340000 52.500000 2336300 0.005940 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 0.131507 -0.577623 NaN NaN NaN NaN NaN False False False True False 0
2025-01-06 52.009998 52.330002 51.959999 52.189999 2290300 -0.001722 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 0.120548 -0.585034 NaN NaN NaN NaN NaN False False False False False 0
2025-01-03 52.490002 52.549999 52.240002 52.279999 1701000 -0.007781 NaN NaN NaN NaN NaN NaN NaN NaN NaN NaN NaN NaN NaN NaN 0.000000 0.000000 0.000000 0.000000 False False False False False False NaN NaN NaN 0.021918 -0.679972 NaN NaN NaN NaN NaN False False False False False 0
2025-01-02 52.419998 52.700001 52.400002 52.689999 2246800 0.013464 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 0.117808 -0.592042 NaN NaN NaN NaN NaN False False False False False 0
2024-12-31 51.740002 52.049999 51.740002 51.990002 954800 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 0.002740 -0.800188 NaN NaN NaN NaN NaN False False False False False 0
The information on this website is provided for general informational and educational purposes only and does not constitute financial, investment, legal, or tax advice. It does not take into account any individual objectives, financial situation, or needs.

All views expressed are personal, based on publicly available information, and do not represent the views of any employer or reflect any proprietary or internal analysis. This information should not be relied upon for making investment decisions.

No representation or warranty is made as to the accuracy, completeness, or timeliness of the information, and no liability is accepted for any loss arising directly or indirectly from its use.