Gold - Pricing

Gold Pricing Signal

As of 2026-05-22

Quant Pricing Summary

GLDM - Consolidated Report

Pricing as of: 2026-05-22

Pricing Context

Headline Snapshot

  • Observations: 251 rows
  • Last close: 89.21
  • Day change: -0.73%
  • Composite view: Hold / No strong view

Technical Trend

  • Trend state: Mixed trend (between 50d and 200d)
  • Price above 50-day average: False
  • Price above 200-day average: True

Volatility Regime

  • Volatility state: Volatility in normal range
  • 20-day realised volatility (annualised): 0.20
  • Volatility percentile: 53.33%
  • Downside risk proxy triggered: False

Volume & Liquidity

  • Volume/liquidity state: Volume near normal levels
  • Latest volume: 2594800.00
  • Volume percentile: 20.82%
  • Volume z-score: -0.51

Price Position vs 52-Week Range

  • 52-week position state: Mid-range within 52-week band
  • Position within 52-week range: 0.55
  • Drawdown from 52-week high: -16.45%

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

Model Signal (Daily)

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

Latest daily signal value: 0

Company Profile

  • Name: SPDR Gold MiniShares
  • Currency: USD

Description:

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

Analyst Data

Price Stats

Multi-horizon Returns

HorizonReturn
1W-0.86%
1M-3.96%
3M-13.92%
6M10.55%
12Mn/a

Drawdown & Volatility

  • Max drawdown 3M: -18.20%
  • Max drawdown 6M: -19.14%
  • 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
2026-05-22 89.480003 89.580002 88.839996 89.209999 2594800 -0.007344 91.239500 92.360200 86.146350 91.280499 92.613330 86.333070 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 0.533333 3.425150e+06 0.208219 -0.514663 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 86.304156 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 0.539130 3.393660e+06 0.169863 -0.547332 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 86.268318 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 0.547826 3.447630e+06 0.356164 -0.382065 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 92.988655 86.231216 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 0.544928 3.375840e+06 0.216438 -0.510577 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 86.206404 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 0.602899 3.556105e+06 0.257534 -0.476018 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 86.166368 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 0.600000 3.577125e+06 0.482192 -0.260923 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 86.128040 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 0.576812 3.566475e+06 0.386301 -0.343356 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 86.068121 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 0.573913 3.540480e+06 0.232877 -0.492376 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 93.502601 86.000665 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 0.579710 3.587355e+06 0.328767 -0.407476 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 93.510054 85.927104 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 0.628986 3.640135e+06 0.224658 -0.506732 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 85.849084 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 0.631884 3.708970e+06 0.142466 -0.571221 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 93.503228 85.772291 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 0.626087 3.741820e+06 0.312329 -0.418130 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 93.521727 85.699148 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 0.637681 3.761065e+06 0.375342 -0.364745 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 85.627281 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 0.527536 4.177795e+06 0.109589 -0.604322 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 85.582027 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 0.536232 4.359195e+06 0.476712 -0.265825 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 93.864567 85.543857 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 0.504348 4.348920e+06 0.380822 -0.358689 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 85.486911 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 0.530435 4.456690e+06 0.323288 -0.410424 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 94.079158 85.427784 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 0.542029 4.642745e+06 0.416438 -0.324482 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 85.382134 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 0.663768 4.832725e+06 0.438356 -0.304791 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 85.326477 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 0.649275 5.023385e+06 0.865753 0.431660 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 85.253074 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 0.669565 4.948285e+06 0.087671 -0.615569 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 85.171799 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 0.369863 -0.374390 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 85.094229 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 0.093151 -0.612109 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 94.596219 85.006633 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 0.742466 0.067063 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 84.930519 52.188549 -0.088227 -0.706224 0.617998 92.321000 98.338647 86.303353 0.130364 2.033920 14.115828 28.915392 31.162403 False True False False False False 0.295108 0.773913 6.344165e+06 0.326027 -0.408661 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 84.826705 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 0.449315 -0.295050 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 84.714009 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 0.304110 -0.426654 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 94.588372 84.612240 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 0.389041 -0.342170 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 94.575244 84.508745 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 0.495890 -0.238348 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 84.394260 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 0.457534 -0.286157 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 84.299328 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 0.271233 -0.465956 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 94.562811 84.199723 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 0.383562 -0.356462 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 94.570273 84.097409 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 0.970623 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 84.001604 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 0.668493 -0.023044 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 94.672678 83.910766 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 0.446575 -0.298751 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 94.776461 83.828160 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 0.676712 -0.013351 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 94.870194 83.741207 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 0.791781 0.185770 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 94.893467 83.635089 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 0.819178 0.284289 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 94.983404 83.544084 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 0.827397 0.306159 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 83.486035 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 0.797260 0.191009 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 95.454342 83.427201 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 0.821918 0.286533 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 95.826764 83.398027 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 0.772603 0.135798 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 96.078060 83.334993 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 0.846575 0.384972 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 96.445736 83.297455 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 2.130647 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 96.829644 83.259841 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 1.273070 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 97.146364 83.201448 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 1.502794 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 97.362134 83.114427 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 0.707246 6.994575e+06 0.805479 0.215315 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 97.425486 82.986833 47.015454 0.546730 1.230178 -0.683448 101.448000 105.127514 97.768485 0.072540 2.235343 16.490641 27.556562 30.826437 True True False False False False 0.257868 0.684058 6.909870e+06 0.402740 -0.333534 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 97.362853 82.826299 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 0.600000 -0.126258 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 97.287868 82.661739 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 0.706849 0.025198 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 97.206556 82.494722 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 0.849315 0.388432 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 97.068048 82.312759 55.574732 1.519703 1.794911 -0.275207 101.250000 105.628222 96.871778 0.086483 2.447972 20.599964 33.845550 26.205690 True True False False False False 0.307613 0.814493 7.786125e+06 0.254795 -0.477652 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 96.842663 82.108968 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 0.720548 0.031158 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 96.595833 81.900113 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 0.879452 0.507364 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 96.385050 81.700516 54.626863 1.695088 2.024299 -0.329211 100.799000 105.281070 96.316930 0.088931 2.668729 22.982158 32.986368 27.961526 True True False False False False 0.333328 0.863768 8.119795e+06 0.723288 0.041332 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 96.157093 81.496803 51.694688 1.788582 2.106602 -0.318020 100.461000 105.521150 95.400851 0.100739 2.719016 24.115825 31.966998 29.555498 True True False False False False 0.344964 0.898551 8.854100e+06 0.863014 0.416599 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 95.984730 81.307022 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 0.663014 -0.043617 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 95.754719 81.102871 52.952701 2.213544 2.221686 -0.008142 100.140500 105.410181 94.870820 0.105246 2.880337 26.918278 33.101564 28.963827 True True False False False False 0.403022 0.942029 1.028022e+07 0.964384 2.171183 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 95.545524 80.904106 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 1.099200 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 95.137586 80.656509 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 0.687671 0.000220 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 94.770140 80.420494 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 0.635616 -0.064269 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 94.441166 80.195273 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 0.578082 -0.137185 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 94.134275 79.976532 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 0.591781 -0.129607 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 93.804654 79.753080 61.235119 2.054220 2.112658 -0.058437 99.451500 106.402409 92.500592 0.139785 2.985168 28.711207 37.039123 20.211527 True True False False False False 0.559302 0.994203 1.954285e+07 0.682192 -0.008657 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 93.403211 79.513011 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 0.736986 0.058940 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 93.098036 79.298267 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 0.783562 0.171206 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 92.858364 79.100561 53.986241 1.796894 2.331939 -0.535045 98.850500 105.707422 91.993579 0.138733 3.207573 30.460752 30.881989 23.493369 True True False False False False 0.555138 0.991304 2.099176e+07 0.646575 -0.056114 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 92.621562 78.903984 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 0.627397 -0.080099 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 92.461218 78.726637 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 0.813699 0.257965 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 92.169431 78.516754 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 2.272554 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 91.962061 78.328480 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 0.830137 0.311287 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 91.606635 78.103942 57.386698 2.531912 2.879197 -0.347285 97.136500 106.398221 87.874779 0.190695 3.343114 36.573203 35.879147 18.182017 True True False False False False 0.531524 0.968116 2.121930e+07 0.665753 -0.034788 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 91.281191 77.888103 59.287694 2.575291 2.966018 -0.390727 96.702500 106.273847 87.131152 0.197955 3.474892 36.868420 37.173779 18.196111 True True False False False False 0.530520 0.962319 2.133554e+07 0.890411 0.555077 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 90.901648 77.660043 55.866694 2.491381 3.063700 -0.572319 96.135000 106.058865 86.211134 0.206457 3.540652 37.067964 34.292848 19.231858 True True False False False False 0.525967 0.959420 2.123504e+07 0.898630 0.609792 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 90.609470 77.455019 51.595258 2.604626 3.206780 -0.602153 95.661000 106.065753 85.256247 0.217534 3.569164 37.754855 33.877072 20.545783 True True False False False False 0.518496 0.956522 2.102062e+07 0.975342 2.394337 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 90.421694 77.276577 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 2.222053 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 90.123804 77.071115 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 2.720769 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 89.807632 76.862081 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 4.643584 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 89.718556 76.710042 54.355693 4.219081 3.529235 0.689847 94.062000 106.115196 82.008803 0.256282 3.238407 42.180920 37.689799 22.883147 True True False False False False 0.439928 0.944928 1.741213e+07 1.000000 10.719874 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 89.461762 76.516072 88.395197 4.779322 3.356773 1.422549 93.530000 106.119626 80.940374 0.269210 2.408285 43.545272 54.579821 7.073944 True True False False False False 0.213095 0.585507 1.403460e+07 0.997260 7.483241 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 88.755304 76.212013 88.184479 4.329313 3.001136 1.328177 92.486500 103.920090 81.052910 0.247249 1.913538 40.967780 61.835241 9.587759 True True False False False False 0.214104 0.591304 1.168382e+07 0.994521 4.937555 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 88.033479 75.908214 85.215809 3.725564 2.669091 1.056473 91.454500 101.276348 81.632653 0.214792 1.736887 38.492056 55.029358 11.375416 True True False False False False 0.263790 0.701449 1.056231e+07 0.969863 2.226811 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 87.442601 75.640859 82.699544 3.300917 2.404973 0.895944 90.814500 99.240301 82.388699 0.185561 1.664340 36.396125 54.727950 12.784434 True True False False False False 0.256536 0.675362 9.853465e+06 0.980822 2.609641 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 86.927605 75.395441 80.914369 2.960355 2.180987 0.779368 90.246500 97.561006 82.931994 0.162101 1.605443 34.416816 50.175603 14.272937 True True False False False False 0.256634 0.678261 9.056785e+06 0.917808 0.854560 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 86.450772 75.162128 79.135833 2.630250 1.986145 0.644105 89.766500 96.003211 83.529790 0.138954 1.618169 32.779072 47.744217 15.249970 True True False False False False 0.256526 0.672464 8.764890e+06 0.945205 1.240033 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 86.007131 74.939436 76.306899 2.302004 1.825119 0.476885 89.294000 94.520070 84.067931 0.117053 1.586797 31.332621 47.144532 16.747735 True True False False False False 0.259765 0.689855 8.338485e+06 0.986301 2.769780 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 85.618034 74.732395 73.702813 2.030795 1.705898 0.324897 88.812000 93.381885 84.242115 0.102911 1.530782 30.083201 42.126470 18.696006 True True False False False False 0.257793 0.681159 7.477625e+06 0.934247 0.987158 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 85.270198 74.537344 64.935083 1.797640 1.624673 0.172967 88.394000 92.437024 84.350976 0.091477 1.368919 29.434009 34.519660 22.514854 True True False False False False 0.228603 0.640580 7.227020e+06 0.926027 0.922173 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 85.048166 74.374805 67.493727 1.823138 1.581432 0.241707 88.154500 92.187857 84.121143 0.091507 1.347298 30.079062 37.771611 17.670365 True True False False False False 0.227654 0.634783 6.893365e+06 0.575342 -0.139572 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 84.799928 74.206411 71.085498 1.786402 1.521005 0.265397 87.859000 91.842746 83.875255 0.090685 1.398628 29.603884 39.184243 18.248729 True True False False False False 0.225243 0.623188 6.834395e+06 0.912329 0.824967 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 84.517884 74.030495 68.568233 1.654474 1.454656 0.199819 87.534000 91.260276 83.807724 0.085139 1.418907 29.077100 40.700801 19.371606 True True False False False False 0.224091 0.620290 6.557335e+06 0.915068 0.839996 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 84.262696 73.862259 69.343525 1.557731 1.404701 0.153030 87.250500 90.807772 83.693229 0.081542 1.428054 28.582584 43.550879 19.004405 True True False False False False 0.223524 0.617391 6.295805e+06 0.835616 0.337675 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 83.991785 73.691026 64.564332 1.398356 1.366444 0.031912 86.937000 90.249203 83.624797 0.076198 1.352136 27.762810 36.819408 21.615404 True True False False False False 0.218412 0.614493 6.248760e+06 0.808219 0.233067 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 83.777981 73.534855 62.448540 1.344632 1.358466 -0.013833 86.662000 90.078663 83.245338 0.078850 1.392300 27.896968 34.143154 22.606615 True True False False False False 0.217955 0.611594 6.104925e+06 0.630137 -0.077327 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 83.581980 73.383648 60.880243 1.322685 1.361924 -0.039239 86.401500 89.983936 82.819065 0.082925 1.413246 28.479136 35.299240 23.984756 True True False False False False 0.217885 0.608696 6.037580e+06 0.843836 0.360106 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 83.397163 73.235644 65.472144 1.323288 1.371734 -0.048446 86.145000 89.930263 82.359738 0.087881 1.414649 29.201745 37.976844 21.589994 True True False False False False 0.214065 0.588406 5.829235e+06 0.786301 0.174218 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 83.170108 73.077610 62.506344 1.218264 1.383845 -0.165581 85.856501 89.619058 82.093943 0.087648 1.445776 29.331878 35.707963 22.750188 True True False False False False 0.212966 0.582609 5.754915e+06 0.673973 -0.022644 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 82.972969 72.927637 53.838635 1.164241 1.425240 -0.260999 85.623001 89.404068 81.841933 0.088319 1.367759 29.883107 31.087371 25.897697 True True False False False False 0.194976 0.518841 5.637185e+06 0.616438 -0.093958 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 82.860030 72.798869 52.157258 1.308463 1.490490 -0.182027 85.499501 89.416138 81.582863 0.091618 1.380664 31.481263 31.160061 27.629147 True True False False False False 0.194832 0.513043 5.595450e+06 0.613699 -0.103058 90.065002 51.430000 0.878478 -4.837807 82.660004 False False False False False 0
2025-12-30 86.889999 86.919998 85.820000 85.900002 5497300 0.001165 85.397001 82.675200 71.290400 85.613874 82.757582 72.672526 54.812860 1.511182 1.535997 -0.024815 85.397001 89.427474 81.366527 0.094394 1.412638 33.440894 32.797442 25.568755 True True False False False False 0.194964 0.515942 5.679505e+06 0.649315 -0.049625 90.065002 51.430000 0.892196 -4.247015 82.430000 False False False True False 0
2025-12-29 86.900002 86.900002 85.165001 85.800003 14194300 -0.043585 85.295000 82.631200 71.156500 85.583755 82.629320 72.539587 54.406147 1.693982 1.542201 0.151781 85.295000 89.372374 81.217627 0.095606 1.435149 35.060573 34.659125 27.103674 True True False False False False 0.195341 0.521739 5.731050e+06 0.950685 1.343807 90.065002 51.430000 0.889608 -4.358484 82.430000 False False False False True 0
2025-12-26 89.800003 90.065002 89.279999 89.709999 5528600 0.011387 85.178000 82.620800 71.022900 85.560993 82.499904 72.406316 80.816290 1.912842 1.504255 0.408587 85.178000 89.324403 81.031597 0.097359 1.195930 36.816540 44.791288 8.559134 True True False False False False 0.110203 0.028986 5.245675e+06 0.654795 -0.044610 90.065002 51.430000 0.990811 0.000000 82.430000 False False False True False 1
2025-12-24 88.760002 88.820000 88.014999 88.699997 6161300 -0.003483 84.814000 82.494000 70.864700 85.124255 82.205614 72.232410 78.288283 1.766256 1.402109 0.364147 84.814000 88.564357 81.063644 0.088437 1.182924 34.424464 40.671126 9.318873 True True False False False False 0.107969 0.023188 5.258715e+06 0.734247 0.056761 89.044998 51.430000 0.990828 -0.348281 81.889999 False False True False False 1
2025-12-23 88.339996 89.044998 87.650002 89.010002 5302800 0.012974 84.468501 82.359600 70.710300 84.747861 81.940538 72.066906 81.343416 1.656304 1.311072 0.345232 84.468501 87.989354 80.947647 0.083365 1.197380 32.248111 43.270897 9.914552 True True False False False False 0.105665 0.020290 5.323770e+06 0.624658 -0.080788 89.044998 51.430000 0.999070 0.000000 81.370003 False False False False False 1
2025-12-22 87.629997 87.940002 87.334999 87.870003 5018500 0.022934 84.108500 82.206600 70.551100 84.299215 81.651988 71.896624 78.475112 1.460309 1.224764 0.235546 84.108500 87.136122 81.080879 0.071993 1.182178 29.904346 40.008549 10.814505 True True False False False False 0.109130 0.026087 5.357440e+06 0.597260 -0.126338 87.940002 51.244999 0.998092 0.000000 80.540001 False False False True False 1
2025-12-19 85.669998 86.224998 85.510002 85.900002 5877200 0.001399 83.741500 82.038000 70.400000 83.923342 81.398191 71.736087 71.425853 1.304981 1.165877 0.139104 83.741500 86.632709 80.850291 0.069051 1.116192 27.786025 33.814211 12.334894 True True False False False False 0.087750 0.008696 5.406190e+06 0.701370 0.011243 86.750000 51.244999 0.976060 -0.911294 80.269997 False False False False False 1
2025-12-18 85.750000 86.570000 85.260002 85.779999 6956200 -0.001629 83.481000 81.892400 70.258600 83.715273 81.214444 71.593737 70.886546 1.288326 1.131101 0.157224 83.481000 86.484024 80.477977 0.071945 1.147053 26.343157 35.435559 12.926336 True True False False False False 0.088289 0.011594 5.404480e+06 0.789041 0.184120 86.750000 51.244999 0.972680 -1.049722 80.029999 False False False False False 1
2025-12-17 85.680000 86.089996 85.519997 85.919998 4889600 0.008214 83.227000 81.778600 70.119200 83.497933 81.028095 71.451161 72.366161 1.260547 1.091795 0.168751 83.227000 86.268349 80.185651 0.073086 1.134519 24.789300 35.328442 14.074465 True True False False False False 0.086814 0.005797 5.382670e+06 0.569863 -0.146990 86.750000 51.244999 0.976623 -0.888227 80.029999 False False False False False 1
2025-12-16 85.629997 85.809998 84.940002 85.220001 3756500 0.000117 82.959500 81.636600 69.978550 83.242979 80.828425 71.305746 69.400779 1.192501 1.049608 0.142893 82.959500 85.946984 79.972016 0.072023 1.154867 23.386807 35.510660 14.890058 True True False False False False 0.086179 0.002899 5.403110e+06 0.410959 -0.328535 86.750000 51.244999 0.956908 -1.695699 79.980003 False False False False False 1
2025-12-15 85.629997 85.809998 84.824997 85.209999 5414800 0.001293 82.698000 81.500000 69.838800 83.034872 80.649177 71.165904 69.357149 1.159577 1.013884 0.145693 82.698000 85.762824 79.633176 0.074121 1.176780 22.038614 37.530127 15.736845 True True False False False False 0.099259 0.017391 5.665445e+06 0.643836 -0.062843 86.750000 51.244999 0.956626 -1.707236 79.315002 False False False False False 1
2025-12-12 85.930000 86.169998 84.269997 85.099998 5819200 0.005554 82.482500 81.334200 69.695450 82.805911 80.463021 71.024757 68.904369 1.101705 0.977461 0.124244 82.482500 85.413697 79.551303 0.071074 1.191533 20.586714 39.916659 16.737547 True True False False False False 0.123180 0.121739 5.729480e+06 0.693151 0.001950 86.750000 51.244999 0.953528 -1.834126 79.315002 False False False True False 1
2025-12-11 83.739998 84.820000 83.639000 84.629997 6973700 0.010749 82.348500 81.158600 69.554500 82.564428 80.273757 70.883297 66.967886 1.023016 0.946400 0.076616 82.348500 85.022564 79.674437 0.064945 1.137035 19.023130 35.914473 18.888984 True True False False False False 0.126258 0.133333 5.867505e+06 0.794521 0.186924 86.750000 51.244999 0.940290 -2.376289 79.315002 False False False False False 1
2025-12-10 83.089996 83.889999 82.769997 83.730003 4385000 0.004318 82.269500 80.997200 69.420250 82.347000 80.095951 70.745140 62.854746 0.955554 0.927246 0.028308 82.269500 84.756070 79.782931 0.060449 1.133653 18.096721 32.482068 20.402666 True True False False False False 0.132395 0.220290 5.930430e+06 0.515068 -0.227837 86.750000 51.244999 0.914942 -3.414464 79.315002 False False False False False 1
2025-12-09 83.010002 83.559998 82.940002 83.370003 3977500 0.004700 82.170500 80.851600 69.290050 82.201420 79.947623 70.614639 61.053450 0.947184 0.920169 0.027015 82.170500 84.572829 79.768171 0.058472 1.134703 17.731776 32.711191 21.951770 True True False False False False 0.132320 0.214493 5.895165e+06 0.454795 -0.293127 86.750000 51.244999 0.904802 -3.829738 79.315002 False False False False False 1
2025-12-08 83.290001 83.339996 82.660004 82.980003 3887700 -0.002524 82.073000 80.700600 69.165500 82.078412 79.807934 70.486444 59.056134 0.959379 0.913416 0.045964 82.073000 84.430552 79.715448 0.057450 1.174296 17.581667 32.598564 22.843301 True True False False False False 0.159921 0.443478 5.883265e+06 0.435616 -0.307515 86.750000 51.244999 0.893818 -4.279616 79.315002 False False False False False 1
2025-12-05 83.760002 84.309998 83.120003 83.190002 5408000 -0.001680 81.887000 80.532800 69.041300 81.983507 79.678461 70.360881 60.610284 1.000699 0.901925 0.098774 81.887000 84.501904 79.272095 0.063866 1.212320 17.580604 34.005072 20.910158 True True False False False False 0.159360 0.437681 5.940755e+06 0.638356 -0.063932 86.750000 51.244999 0.899733 -4.037374 78.849998 False False False False False 1
2025-12-04 83.290001 83.510002 82.955002 83.330002 3311100 0.000721 81.667000 80.352400 68.916300 81.856508 79.535133 70.231945 61.614047 1.017500 0.877231 0.140269 81.667000 84.534550 78.799450 0.070225 1.214037 17.098675 31.500162 22.486779 True True False False False False 0.159142 0.434783 5.847950e+06 0.334247 -0.399897 86.750000 51.244999 0.903676 -3.875880 78.489998 False False False False False 1
2025-12-03 83.599998 83.959999 83.040001 83.269997 4385900 -0.000600 81.444000 80.162800 68.790450 81.701403 79.380241 70.100306 61.359360 1.009890 0.842164 0.167726 81.444000 84.449902 78.438097 0.073815 1.264732 17.129689 32.563483 22.728865 True True False False False False 0.161824 0.449275 5.872000e+06 0.517808 -0.227693 86.750000 51.244999 0.901986 -3.945098 78.470001 False False False False False 1
2025-12-02 83.699997 83.714996 82.430000 83.320000 6844900 -0.006439 81.178500 79.988200 68.664700 81.536288 79.221475 69.967947 61.676006 0.991598 0.800232 0.191365 81.178500 84.421074 77.935926 0.079888 1.291250 17.079159 32.888634 23.974558 True True False False False False 0.177266 0.478261 5.958675e+06 0.780822 0.166288 86.750000 51.244999 0.903394 -3.887418 77.779999 False False True False False 1
2025-12-01 84.080002 84.080002 83.525002 83.860001 6528200 0.004793 80.981000 79.806000 68.533950 81.348529 79.054188 69.833756 65.041898 0.948735 0.752391 0.196344 80.981000 84.158293 77.803707 0.078470 1.280577 17.187067 35.713728 19.456372 True True False False False False 0.174271 0.469565 5.836090e+06 0.761644 0.115546 86.750000 51.244999 0.918603 -3.264508 77.779999 False False False False False 1
2025-11-28 83.089996 83.480003 82.853996 83.459999 4486800 0.012495 80.747500 79.587800 68.404800 81.084163 78.858033 69.692788 63.678476 0.825246 0.703305 0.121941 80.747500 83.724228 77.770772 0.073729 1.331390 16.242403 33.526469 20.153330 True True False False False False 0.176523 0.475362 5.863395e+06 0.534247 -0.211527 86.750000 51.244999 0.907337 -3.725924 77.779999 False False False False False 1
2025-11-26 82.010002 82.580002 81.889999 82.430000 5789400 0.007825 80.556000 79.362600 68.274900 80.834075 78.670197 69.554424 59.942948 0.696352 0.672820 0.023532 80.556000 83.293235 77.818766 0.067959 1.353035 15.575450 30.411123 21.356384 True True False False False False 0.183360 0.486957 5.979330e+06 0.684932 -0.002825 86.750000 51.244999 0.878327 -4.914064 77.779999 False False False False False 1
2025-11-25 81.839996 82.320000 81.370003 81.790001 7462400 -0.000244 80.339000 79.163800 68.149800 80.666083 78.516736 69.425022 57.416023 0.626580 0.666937 -0.040356 80.339000 83.135061 77.542939 0.069607 1.396346 15.428087 30.302301 22.285819 True True False False False False 0.183747 0.489855 6.144250e+06 0.816438 0.265223 86.750000 51.244999 0.860301 -5.652326 77.760002 False False False False False 0
2025-11-24 80.669998 81.834999 80.540001 81.809998 5976200 0.015895 80.169000 78.989400 68.028900 80.547776 78.383133 69.300751 57.521301 0.593576 0.677026 -0.083450 80.169000 83.004665 77.333335 0.070742 1.430680 15.442255 29.242398 23.424140 True True False False False False 0.186554 0.492754 6.370355e+06 0.710959 0.027105 86.750000 51.244999 0.860865 -5.629259 77.500000 False False False False False 0
2025-11-21 80.510002 81.180000 80.269997 80.529999 5993500 -0.001983 80.027000 78.811000 67.903300 80.414911 78.243261 69.175029 52.325458 0.540781 0.697888 -0.157107 80.027000 82.803560 77.250440 0.069391 1.440348 15.780325 27.782359 25.056679 True True False False False False 0.205408 0.556522 6.629625e+06 0.715068 0.029876 86.750000 51.244999 0.824813 -7.105783 77.500000 False False False False False 0
2025-11-20 80.769997 81.269997 80.029999 80.690002 5843000 -0.000124 80.062000 78.643600 67.783500 80.402796 78.149925 69.060909 53.079063 0.595856 0.737165 -0.141309 80.062000 82.880373 77.243627 0.070405 1.481144 16.597391 29.095380 26.240882 True True False False False False 0.205571 0.559420 6.655415e+06 0.698630 0.005763 86.750000 51.244999 0.829320 -6.921213 77.500000 False False False False False 0
2025-11-19 81.300003 81.806999 80.290001 80.699997 6520000 0.001613 80.102000 78.469800 67.663700 80.372564 78.046249 68.944034 53.123440 0.641194 0.772492 -0.131298 80.102000 82.977028 77.226972 0.071784 1.499693 17.477309 30.945923 26.576254 True True False False False False 0.206033 0.565217 6.759870e+06 0.758904 0.114232 86.750000 51.244999 0.829601 -6.909684 77.500000 False False False False False 0
2025-11-18 80.650002 80.809998 79.980003 80.570000 5298400 0.007251 80.127000 78.298200 67.542000 80.338097 77.937932 68.825883 52.645259 0.688717 0.805317 -0.116599 80.127000 83.030943 77.223057 0.072484 1.498362 18.237372 28.237568 28.646008 True True False False False False 0.205963 0.562319 7.170835e+06 0.619178 -0.081492 86.750000 51.244999 0.825940 -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 77.830501 68.707852 50.555658 0.752593 0.834466 -0.081874 80.164500 83.109438 77.219562 0.073472 1.549775 19.585014 29.331375 29.826130 True True False False False False 0.293988 0.771014 7.947200e+06 0.882192 0.512090 86.750000 51.244999 0.809604 -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 77.742358 68.594464 54.029072 0.882229 0.854935 0.027294 80.499500 84.590234 76.408766 0.101634 1.547066 21.027220 31.642958 29.665760 True True False False False False 0.322596 0.843478 8.010885e+06 0.775342 0.142351 86.750000 51.244999 0.835235 -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 77.613475 68.470790 60.473206 0.942205 0.848111 0.094094 80.639500 84.960641 76.318359 0.107172 1.466071 22.396622 35.959658 22.064637 True True False False False False 0.322652 0.846377 9.095380e+06 0.868493 0.444237 86.750000 51.244999 0.878045 -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 77.417290 68.330597 63.382749 0.850288 0.824588 0.025700 80.782500 85.500898 76.064103 0.116817 1.464615 22.277370 37.976464 23.785542 True True False False False False 0.332498 0.857971 9.239990e+06 0.852055 0.388561 86.750000 51.244999 0.895789 -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 77.187384 68.182663 59.664250 0.656455 0.818163 -0.161708 80.798500 85.549602 76.047398 0.117604 1.445354 22.223569 33.326518 25.956535 True True False False False False 0.333151 0.860870 9.210820e+06 0.391781 -0.340840 86.750000 51.244999 0.859175 -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 77.001154 68.046308 58.675056 0.531868 0.858590 -0.326722 80.810000 85.571362 76.048639 0.117841 1.499613 22.976778 32.693639 26.941804 True True False False False False 0.333915 0.866667 9.358505e+06 0.405479 -0.331259 86.750000 51.244999 0.849880 -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 76.820793 67.911899 51.436475 0.398714 0.940270 -0.541556 80.807000 85.566896 76.047105 0.117809 1.444198 24.002299 27.131835 30.127540 True True False False False False 0.330932 0.852174 9.419190e+06 0.602740 -0.123294 86.750000 51.244999 0.789044 -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 76.721234 67.797848 49.654663 0.442889 1.075659 -0.632770 80.816000 85.564830 76.067171 0.117522 1.484521 25.446183 25.938063 31.563760 True True False False False False 0.332285 0.855072 9.580230e+06 0.378082 -0.361316 86.750000 51.244999 0.775806 -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 76.636794 67.687374 49.944300 0.540685 1.233852 -0.693167 80.807500 85.571389 76.043612 0.117907 1.541792 26.651004 25.673338 32.729105 True True False False False False 0.338527 0.881159 1.022667e+07 0.419178 -0.322832 86.750000 51.244999 0.778060 -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 76.545643 67.574986 46.657884 0.649498 1.407144 -0.757645 80.868500 85.562319 76.174681 0.116085 1.581545 27.771751 25.567056 34.360781 True True False False False False 0.340885 0.886957 1.045112e+07 0.728767 0.050048 86.750000 51.244999 0.752429 -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 76.487914 67.470614 51.525095 0.871591 1.596555 -0.724964 80.911500 85.512797 76.310203 0.113737 1.580894 28.779281 27.545086 30.644968 True True False False False False 0.335334 0.878261 1.047480e+07 0.520548 -0.226524 86.750000 51.244999 0.792142 -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 76.370278 67.351022 50.918157 0.998820 1.777796 -0.778976 80.862500 85.548509 76.176491 0.115901 1.649424 30.583290 28.244915 31.631098 True True False False False False 0.341243 0.889855 1.053164e+07 0.802740 0.203042 86.750000 51.244999 0.787072 -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 76.255187 67.232037 52.407556 1.165009 1.972540 -0.807531 80.749000 85.694338 75.803662 0.122487 1.691303 32.500826 29.414267 33.220779 True True False False False False 0.340820 0.884058 1.051016e+07 0.778082 0.159975 86.750000 51.244999 0.799465 -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 76.117440 67.107435 47.407806 1.315383 2.174423 -0.859040 80.583500 85.876852 75.290147 0.131376 1.698711 34.533406 31.244447 35.620208 True True False False False False 0.335278 0.875362 1.067270e+07 0.887671 0.525645 86.750000 51.244999 0.756091 -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 76.036927 66.997057 48.326166 1.644981 2.389183 -0.744202 80.507000 85.983347 75.030653 0.136046 1.686304 36.686421 29.196913 38.642458 True True False False False False 0.334774 0.872464 1.049486e+07 0.936986 0.989754 86.750000 51.244999 0.764540 -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 75.940884 66.882555 50.067315 2.011196 2.575233 -0.564038 80.410000 86.097552 74.722447 0.141464 1.702943 38.437423 31.135615 36.194406 True True False False False False 0.333955 0.869565 1.014014e+07 0.920548 0.857909 86.750000 51.244999 0.780876 -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 75.817246 66.761073 57.572543 2.390310 2.716243 -0.325933 80.252500 86.256493 74.248507 0.149628 1.632400 40.816192 34.979668 28.882351 True True False False False False 0.318489 0.834783 9.804190e+06 0.756164 0.112518 86.750000 51.244999 0.844529 -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 75.596317 66.615657 58.509471 2.609320 2.797726 -0.188405 79.920499 86.388012 73.452987 0.161849 1.695276 43.221465 36.273240 28.316939 True True False False False False 0.317274 0.831884 9.675660e+06 0.841096 0.340479 86.750000 51.244999 0.851852 -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 75.355759 66.466166 57.798138 2.824431 2.844827 -0.020396 79.554499 86.440273 72.668725 0.173108 1.746451 45.598645 34.351151 29.601594 True True False False False False 0.317244 0.828986 9.493455e+06 0.953425 1.431127 86.750000 51.244999 0.843684 -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 75.117219 66.318087 58.181417 3.087436 2.849926 0.237510 79.187000 86.456139 71.917860 0.183594 1.724640 48.534951 37.461402 25.948273 True True False False False False 0.320360 0.840580 8.972980e+06 0.978082 2.406290 86.750000 51.244999 0.847064 -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 74.864044 66.167314 80.311154 3.365999 2.790548 0.575451 78.848000 86.317249 71.378750 0.189459 1.404996 50.871736 49.521287 11.471114 True True False False False False 0.210021 0.571014 8.222270e+06 0.909589 0.716162 86.750000 51.244999 0.998310 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 74.381352 65.961056 75.491422 3.125823 2.646686 0.479137 78.223999 85.023631 71.424368 0.173850 1.278457 49.986093 50.907586 13.576231 True True False False False False 0.187729 0.495652 7.917615e+06 0.989041 3.617504 85.470001 51.244999 0.948283 -1.852723 73.540001 False False False False False 1
2025-10-16 84.160004 85.370003 83.320000 85.279999 11471900 0.022910 77.686499 72.411600 64.446050 78.317144 74.000999 65.782775 85.797087 3.078241 2.526902 0.551339 77.686499 84.368197 71.004802 0.172017 1.177569 49.377900 59.520561 12.998917 True True False False False False 0.163321 0.452174 6.671080e+06 0.923288 0.907625 85.370003 51.244999 0.997363 0.000000 72.349998 False False False False False 1
2025-10-15 83.040001 83.415001 82.739998 83.370003 7648800 0.016955 77.032499 72.041400 64.278700 77.584212 73.540631 65.586823 83.226780 2.811862 2.389067 0.422795 77.032499 83.149877 70.915122 0.158826 1.110459 48.241542 54.430298 14.844850 True True False False False False 0.159721 0.440580 6.567030e+06 0.824658 0.295088 83.415001 51.244999 0.998601 0.000000 71.809998 False False False True False 1
2025-10-14 81.360001 82.260002 81.300003 81.980003 6633400 0.007620 76.488499 71.712200 64.122800 76.975181 73.139433 65.408098 80.889706 2.625438 2.283368 0.342070 76.488499 82.174679 70.802320 0.148681 1.085494 47.556865 51.780492 16.354430 True True False False False False 0.163478 0.455072 6.765450e+06 0.767123 0.132401 82.260002 51.244999 0.990972 0.000000 71.809998 False False False False False 1
2025-10-13 81.010002 81.504997 80.809998 81.360001 4953200 0.024169 76.042999 71.409600 63.972100 76.448358 72.778593 65.241546 79.719309 2.490832 2.197851 0.292981 76.042999 81.319803 70.766195 0.138785 1.095148 47.215548 49.968916 17.457213 True True False False False False 0.163735 0.457971 6.754165e+06 0.580822 -0.136800 81.504997 51.244999 0.995208 0.000000 71.809998 False False False True False 1
2025-10-10 79.070000 79.650002 78.620003 79.440002 8258300 0.010430 75.619499 71.111600 63.823950 75.931343 72.428332 65.079552 75.384174 2.345923 2.124605 0.221318 75.619499 80.463199 70.775799 0.128107 1.020544 47.138416 43.764531 20.174395 True True False False False False 0.150282 0.417391 6.647575e+06 0.854795 0.392742 80.361000 51.244999 0.968368 -0.811579 71.809998 False False False False False 1
2025-10-09 80.269997 80.290001 78.065002 78.620003 16480700 -0.018354 75.255499 70.825800 63.686650 75.562010 72.142141 64.935225 73.104184 2.322335 2.069276 0.253059 75.255499 79.988977 70.522020 0.125798 1.019817 47.926387 47.164646 21.741766 True True False False False False 0.149129 0.411594 6.442300e+06 0.958904 1.710134 80.361000 51.244999 0.940205 -1.835427 71.809998 False False False False False 1
2025-10-08 79.930000 80.361000 79.720001 80.089996 8281000 0.016113 74.924499 70.548000 63.550750 75.240116 71.877738 64.797690 86.430225 2.341939 2.006011 0.335929 74.924499 79.596035 70.252962 0.124700 0.927110 48.774971 55.871704 12.023857 True True False False False False 0.126419 0.136232 5.777160e+06 0.857534 0.396379 80.361000 51.244999 0.990692 0.000000 71.629997 False False False True False 1
2025-10-07 78.849998 79.014999 78.430000 78.820000 6593200 0.005485 74.525999 70.263200 63.407150 74.729603 71.542544 64.643998 84.105897 2.183225 1.922029 0.261197 74.525999 78.700279 70.351720 0.112022 0.879888 47.559098 51.631501 13.643710 True True False False False False 0.120190 0.098551 5.536195e+06 0.764384 0.125960 79.014999 51.244999 0.992978 0.000000 71.629997 False False False False False 1
2025-10-06 77.870003 78.596001 77.750000 78.389999 5529800 0.019111 74.178499 70.000600 63.274900 74.299034 71.245505 64.501526 83.201241 2.078201 1.856730 0.221471 74.178499 78.007959 70.349040 0.103250 0.899495 46.740848 50.807947 14.372950 True True False False False False 0.122273 0.118841 5.531555e+06 0.657534 -0.044418 78.596001 51.244999 0.992468 0.000000 71.629997 False False False True False 1
2025-10-03 76.849998 77.040001 76.550003 76.919998 6644800 0.007862 73.859499 69.754600 63.145750 73.868407 70.953893 64.361943 79.496690 1.957705 1.801362 0.156344 73.859499 77.272833 70.446166 0.092428 0.839764 46.036431 44.355057 16.579532 True True False False False False 0.113275 0.040580 5.472470e+06 0.769863 0.134228 77.129997 51.244999 0.991887 0.000000 71.629997 False False False False False 1
2025-10-02 77.070000 77.129997 75.599998 76.320000 10056300 -0.003135 73.572499 69.550600 63.023450 73.547186 70.710379 64.235732 77.626714 1.925106 1.762276 0.162830 73.572499 76.871588 70.273411 0.089683 0.848976 46.071346 47.248650 17.661132 True True False False False False 0.116824 0.072464 5.305810e+06 0.904110 0.680818 77.129997 51.244999 0.968708 -0.313477 70.750000 False False False False False 1
2025-10-01 76.629997 76.790001 76.324997 76.559998 5531000 0.001439 73.269999 69.366800 62.907350 73.255311 70.481414 64.114282 80.348554 1.916587 1.721568 0.195019 73.269999 76.615072 69.924927 0.091308 0.796590 46.108948 54.229406 13.269494 True True False False False False 0.117890 0.081159 5.039105e+06 0.660274 -0.044225 76.790001 51.244999 0.990996 0.000000 69.980003 False False False False False 1
2025-09-30 75.559998 76.470001 75.489998 76.449997 4890200 0.008309 72.971000 69.194800 62.793800 72.907450 70.233309 63.989199 80.050854 1.853399 1.672814 0.180586 72.971000 76.151299 69.790700 0.087166 0.822096 44.987918 53.594717 13.846852 True True False False False False 0.118052 0.086957 4.905295e+06 0.572603 -0.146894 76.470001 51.244999 0.999207 0.000000 69.980003 False False False False False 1
2025-09-29 75.669998 75.900002 75.570999 75.820000 4442500 0.016490 72.651000 69.012000 62.678250 72.534550 69.979567 63.863965 78.302836 1.756991 1.627667 0.129324 72.651000 75.649411 69.652589 0.082543 0.809950 43.914931 53.169527 15.135628 True True False False False False 0.135956 0.263768 4.911305e+06 0.526027 -0.218625 75.900002 51.244999 0.996755 0.000000 68.879997 False False False True False 1
2025-09-26 74.400002 74.910004 74.290001 74.589996 3938700 0.005663 72.280000 68.821800 62.562450 72.188713 69.741182 63.743804 74.205160 1.672527 1.595336 0.077191 72.280000 75.449478 69.110522 0.087700 0.771484 43.009747 50.243355 17.112612 True True False False False False 0.130802 0.182609 4.811405e+06 0.443836 -0.299343 75.040001 51.244999 0.981088 0.000000 67.654999 False False False False False 1
2025-09-25 74.070000 74.389000 73.675003 74.169998 4288000 0.004333 71.937500 68.652200 62.450250 71.935946 69.543271 63.634797 72.562146 1.665630 1.576039 0.089592 71.937500 75.491578 68.383422 0.098810 0.773905 42.534532 48.760366 18.371306 True True False False False False 0.131048 0.185507 4.691100e+06 0.493151 -0.243379 75.040001 51.244999 0.963438 -0.496381 67.334999 False False False False False 1
2025-09-24 74.589996 74.608002 73.599998 73.849998 4329800 -0.009257 71.591500 68.494400 62.391357 71.700783 69.354425 NaN 71.267350 1.675363 1.553641 0.121723 71.591500 75.534891 67.648110 0.110164 0.778514 42.324277 52.200328 19.667371 True True False False False False 0.131450 0.191304 4.560745e+06 0.498630 -0.236681 75.040001 51.244999 0.949989 -0.925681 66.839996 False False False False False 1
2025-09-23 74.910004 75.040001 74.290001 74.540001 5811500 0.004447 71.255000 68.336400 62.333485 71.474550 69.170932 NaN 78.703758 1.695999 1.523210 0.172789 71.255000 75.506599 67.003401 0.119335 0.760861 42.097849 57.520023 14.695726 True True False False False False 0.121169 0.107246 4.451195e+06 0.690411 0.000716 75.040001 51.244999 0.978987 0.000000 66.730003 False False False False False 1
2025-09-22 73.720001 74.220001 73.540001 74.209999 4183800 0.017272 70.860000 68.170200 62.271523 71.151871 68.951786 NaN 77.668942 1.627414 1.480013 0.147401 70.860000 75.281922 66.438078 0.124807 0.755542 40.774569 54.032130 15.937573 True True False False False False 0.124179 0.127536 4.228165e+06 0.484932 -0.260074 74.220001 51.244999 0.999565 0.000000 66.599998 False False False True False 1
2025-09-19 72.379997 72.970001 72.349998 72.949997 3454700 0.010388 70.489000 68.015600 62.210612 70.829962 68.737165 NaN 73.021060 1.549802 1.443162 0.106640 70.489000 74.969102 66.008899 0.127115 0.715968 39.723046 47.974816 18.112228 True True False False False False 0.117982 0.084058 4.162590e+06 0.361644 -0.376890 73.400002 51.244999 0.979688 -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 62.155538 70.606801 68.565213 NaN 69.513925 1.556491 1.416502 0.139989 70.146500 74.862797 65.430204 0.134470 0.711811 39.302761 45.158634 19.619379 True True False False False False 0.119569 0.095652 4.090785e+06 0.893151 0.574207 73.400002 51.244999 0.945836 -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 62.103763 70.439096 68.416855 NaN 72.917315 1.618752 1.381505 0.237247 69.852501 74.749720 64.955281 0.140216 0.714258 39.293296 48.465763 17.071380 True True False False False False 0.117245 0.078261 3.714245e+06 0.928767 0.930905 73.400002 51.244999 0.958926 -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 62.049948 70.223212 68.250604 NaN 80.210488 1.645146 1.322194 0.322953 69.510501 74.575659 64.445342 0.145738 0.675355 38.630997 55.200488 11.926223 True True False False False False 0.114065 0.043478 3.251000e+06 0.747945 0.096239 73.315002 51.244999 0.988899 0.000000 65.635002 False False False False False 1
2025-09-15 72.349998 72.974998 72.320000 72.889999 2821400 0.010116 69.157501 67.460800 61.992552 69.923550 68.053894 NaN 79.623158 1.595851 1.241455 0.354396 69.157501 74.164904 64.150098 0.144812 0.690766 36.643648 54.334134 12.557075 True True False False False False 0.116261 0.069565 3.218050e+06 0.252055 -0.478357 72.974998 51.244999 0.996088 0.000000 65.635002 False False False False False 1
2025-09-12 72.250000 72.355003 72.110001 72.160004 4152800 0.002222 68.819501 67.323800 61.935497 69.611292 67.856502 NaN 77.059155 1.528048 1.152856 0.375192 68.819501 73.684062 63.954940 0.141372 0.681210 34.658141 52.333456 13.712704 True True False False False False 0.115482 0.063768 3.162120e+06 0.479452 -0.265040 72.760002 51.244999 0.972113 0.000000 65.635002 False False False False False 1
2025-09-11 71.699997 72.095001 71.629997 72.000000 3177900 -0.001664 68.515501 67.210000 61.881684 69.343007 67.680849 NaN 76.456202 1.493607 1.059059 0.434548 68.515501 73.265603 63.765399 0.138658 0.706303 32.826045 51.525167 14.242881 True True False False False False 0.121023 0.104348 3.051595e+06 0.309589 -0.421239 72.760002 51.244999 0.964676 -0.166393 65.635002 False False False False False 1
2025-09-10 72.220001 72.375999 71.974998 72.120003 3461700 0.003479 68.240001 67.091800 61.828148 69.063323 67.504557 NaN 77.881764 1.444214 0.950421 0.493792 68.240001 72.784453 63.695548 0.133190 0.722942 30.990546 54.211586 11.314564 True True False False False False 0.119291 0.092754 2.984855e+06 0.364384 -0.375768 72.760002 51.244999 0.970253 0.000000 65.635002 False False False False False 1
2025-09-09 72.480003 72.760002 71.809998 71.870003 6500400 -0.001944 67.947500 66.959800 61.773404 68.741567 67.316171 NaN 77.054123 1.347944 0.826973 0.520971 67.947500 72.198985 63.696015 0.125140 0.739630 28.338626 57.064457 11.909990 True True False False False False 0.120941 0.101449 3.000350e+06 0.753425 0.111092 72.760002 51.244999 0.958634 -0.194417 65.635002 False False False False False 1
2025-09-08 71.760002 72.195000 71.677002 72.010002 4348100 0.011661 67.672500 66.817800 61.719412 68.412258 67.130301 NaN 78.583176 1.230918 0.696731 0.534188 67.672500 71.570336 63.774665 0.115197 0.723447 25.482713 56.821098 13.113049 True True False False False False 0.134531 0.255072 2.927430e+06 0.504110 -0.233749 72.195000 51.244999 0.991170 0.000000 65.635002 False False False False False 1
2025-09-05 70.879997 71.279999 70.750000 71.180000 3311600 0.012950 67.437000 66.696800 61.664086 68.033548 66.931129 NaN 75.956594 1.049391 0.563184 0.486208 67.437000 70.789051 64.084949 0.099413 0.701020 22.635316 53.109285 14.573530 True True False False False False 0.131551 0.197101 3.018980e+06 0.336986 -0.399817 71.279999 51.244999 0.995009 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 61.612649 67.702343 66.757706 NaN 72.526289 0.886943 0.441632 0.445311 67.243000 70.121793 64.364208 0.085624 0.677252 19.996817 49.774577 16.245365 True True False False False False 0.127787 0.147826 3.025650e+06 0.556164 -0.173811 70.860001 51.244999 0.969921 -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 61.565598 67.432064 66.614347 NaN 75.954201 0.759353 0.330304 0.429049 67.068000 69.593303 64.542698 0.075306 0.683195 17.628381 53.137136 13.965088 True True False False False False 0.126444 0.139130 2.936735e+06 0.260274 -0.473006 70.860001 51.244999 0.985725 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 61.516339 67.100702 66.452483 NaN 74.003599 0.553892 0.223042 0.330851 66.884501 68.828883 64.940118 0.058142 0.673440 14.493896 49.315316 15.257154 True True False False False False 0.125314 0.130435 2.931650e+06 0.594521 -0.127636 70.095001 51.244999 0.997613 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 61.469450 66.790249 66.305646 NaN 66.039699 0.337557 0.140329 0.197228 66.724500 68.018479 65.430522 0.038786 0.594859 11.551574 38.205960 18.601304 True True False False False False 0.098420 0.014493 2.804845e+06 0.175342 -0.538744 68.400002 51.244999 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 61.431160 66.620801 66.220162 NaN 61.679332 0.224525 0.091022 0.133503 66.627500 67.671184 65.583816 0.031329 0.583310 9.785477 33.453650 20.428810 True True False False False False 0.114612 0.052174 2.901515e+06 0.030137 -0.684848 68.260002 51.244999 0.969438 -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 61.396111 66.502991 66.158128 NaN 57.958005 0.144190 0.057646 0.086543 66.498000 67.598575 65.397425 0.033101 0.589334 8.678768 29.524132 21.775375 True True False False False False 0.114179 0.046377 2.957090e+06 0.041096 -0.661088 68.260002 51.244999 0.940640 -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 61.363408 66.424359 66.113562 NaN 56.927573 0.089446 0.036011 0.053435 66.372001 67.660342 65.083659 0.038822 0.600436 8.184448 29.349647 23.016807 True True False False False False 0.131656 0.208696 3.169565e+06 0.128767 -0.587723 68.260002 51.244999 0.933000 -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 61.331067 66.351133 66.072482 NaN 52.975889 0.031507 0.022652 0.008856 66.308500 67.567980 65.049020 0.037988 0.608161 7.883766 27.474513 24.472444 True True False False False False 0.129842 0.173913 3.190330e+06 0.021918 -0.713960 68.260002 51.244999 0.904790 -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 61.301073 66.320726 66.049319 NaN 54.424816 0.005972 0.020438 -0.014466 66.261000 67.538418 64.983583 0.038557 0.636097 8.045663 28.288532 25.197517 True True True False False False 0.131605 0.200000 3.254815e+06 0.265753 -0.470202 68.260002 51.244999 0.913606 -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 61.269886 66.271328 66.019087 NaN 48.396159 -0.041980 0.024054 -0.066035 66.226000 67.481697 64.970303 0.037922 0.609412 8.220014 23.934720 28.324012 False True False False False False 0.130776 0.179710 3.220605e+06 0.101370 -0.606982 68.260002 51.244999 0.873053 -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 61.242286 66.289363 66.015784 NaN 50.368779 -0.032319 0.040563 -0.072882 66.257000 67.529228 64.984773 0.038403 0.634367 8.206233 24.761868 28.393438 False True False False False False 0.131903 0.211594 3.216590e+06 0.071233 -0.632376 68.260002 51.244999 0.885983 -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 61.213103 66.286138 66.003367 NaN 43.902747 -0.041918 0.058784 -0.100702 66.297500 67.625519 64.969482 0.040062 0.630856 8.311944 24.254398 30.747691 False True False False False False 0.131626 0.202899 3.340780e+06 0.164384 -0.553516 68.260002 51.244999 0.846606 -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 61.187457 66.353100 66.017790 NaN 46.954918 0.014657 0.083959 -0.069302 66.413000 67.889212 64.936788 0.044456 0.642076 8.043206 25.663696 28.880266 False True False False False False 0.136480 0.269565 3.416910e+06 0.679452 -0.009345 68.260002 51.244999 0.867764 -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 61.159418 66.389216 66.018108 NaN 47.987491 0.050001 0.101285 -0.051284 66.478000 67.991519 64.964480 0.045534 0.670313 8.208282 26.473577 29.149017 False True False False False False 0.147208 0.397101 3.248510e+06 0.046575 -0.657579 68.260002 51.244999 0.874816 -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 61.130351 66.416502 66.013541 NaN 47.541178 0.082167 0.114105 -0.031938 66.487000 67.994263 64.979737 0.045340 0.703953 8.469690 27.147593 29.891150 False True False False True False 0.147582 0.405797 3.263440e+06 0.084932 -0.619206 68.260002 51.244999 0.871878 -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 61.101235 66.451923 66.010828 NaN 50.864824 0.127118 0.122090 0.005028 66.488500 67.994198 64.982801 0.045292 0.713873 8.751205 28.829619 27.325268 True True True False False False 0.146199 0.376812 3.306015e+06 0.068493 -0.635100 68.260002 51.244999 0.895974 -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 61.069349 66.447915 65.991271 NaN 49.091467 0.140898 0.120833 0.020065 66.478000 67.986437 64.969563 0.045382 0.732632 9.218303 27.732434 28.673715 False True False False True False 0.146767 0.388406 3.629695e+06 0.413699 -0.326116 68.260002 51.244999 0.883044 -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 61.038393 66.466643 65.979894 NaN 49.850907 0.178836 0.115817 0.063019 66.462000 67.985634 64.938365 0.045850 0.747450 9.799037 29.273626 28.311827 True True False False False False 0.147485 0.400000 3.568710e+06 0.605479 -0.122573 68.260002 51.244999 0.888922 -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 61.006467 66.476816 65.963971 NaN 57.537021 0.214476 0.100062 0.114414 66.455000 67.981544 64.928456 0.045942 0.716484 10.424332 32.887931 24.184704 True True False False False False 0.139365 0.295652 3.421360e+06 0.739726 0.059613 68.260002 51.244999 0.943579 -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 60.968554 66.390165 65.909439 NaN 57.537021 0.162155 0.071458 0.090696 66.414000 67.890798 64.937202 0.044472 0.729291 10.053174 33.846508 25.587717 True True False False False False 0.142925 0.344928 3.250235e+06 0.358904 -0.378444 68.260002 51.244999 0.943579 -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 60.930182 66.294392 65.852682 NaN 54.056134 0.093015 0.048784 0.044231 66.340500 67.779435 64.901565 0.043380 0.743082 9.757596 31.632811 27.044572 True True False False False False 0.140930 0.315942 3.222845e+06 0.276712 -0.458730 68.260002 51.244999 0.912430 -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 60.894573 66.244329 65.815240 NaN 55.165385 0.057379 0.037727 0.019652 66.284500 67.739304 64.829696 0.043896 0.777934 9.906685 32.539902 26.930123 True True False False False False 0.140841 0.313043 3.224265e+06 0.238356 -0.489300 68.260002 51.244999 0.920658 -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 60.857669 66.174258 65.770556 NaN 54.796226 -0.003195 0.032814 -0.036009 66.209000 67.682726 64.735274 0.044517 0.806237 9.943126 32.811024 27.983567 True True False False False False 0.146478 0.379710 3.361560e+06 0.180822 -0.533969 68.260002 51.244999 0.917132 -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 60.820679 66.103127 65.726497 NaN 52.432475 -0.074354 0.041816 -0.116170 66.171000 67.615559 64.726441 0.043661 0.824794 10.097167 30.109974 29.458134 True True True False False False 0.145231 0.362319 3.392020e+06 0.512329 -0.228975 68.260002 51.244999 0.894211 -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 60.785652 66.065561 65.696558 NaN 43.162365 -0.124388 0.070858 -0.195246 66.150000 67.589345 64.710655 0.043518 0.780547 10.789697 23.916461 33.522483 False True False False False False 0.127751 0.144928 3.271715e+06 0.221918 -0.506764 68.260002 51.244999 0.817220 -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 60.758375 66.161936 65.718867 NaN 39.661622 -0.053058 0.119670 -0.172728 66.216000 67.585223 64.846777 0.041356 0.781359 10.333221 25.729436 36.063637 False True False False False False 0.127232 0.142029 3.290215e+06 0.704110 0.019766 68.260002 51.244999 0.792536 -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 60.733396 66.312666 65.759228 NaN 46.799118 0.081519 0.162852 -0.081332 66.284000 67.474719 65.093280 0.035928 0.753771 9.841631 28.722747 31.329752 False True False False False False 0.117186 0.075362 3.132035e+06 0.197260 -0.521184 68.260002 51.244999 0.858360 -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 60.701012 66.361368 65.755523 NaN 45.498063 0.138067 0.183185 -0.045117 66.267500 67.490526 65.044473 0.036912 0.778984 10.264741 29.032383 32.647696 False True False False True False 0.123412 0.124638 3.275025e+06 0.219178 -0.507325 68.260002 51.244999 0.848957 -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 60.669235 66.432038 65.758198 NaN 48.236563 0.224526 0.194464 0.030062 66.221499 67.588661 64.854337 0.041291 0.783906 10.603460 31.069326 30.375383 True True False False False False 0.137847 0.289855 3.408105e+06 0.136986 -0.579824 68.260002 51.244999 0.872465 -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 60.634487 66.468042 65.744655 NaN 52.892650 0.290886 0.186949 0.103937 66.214999 67.585831 64.844167 0.041405 0.776514 11.332235 33.777797 26.980570 True True False False False False 0.133490 0.240580 3.597510e+06 0.082192 -0.619847 68.260002 51.244999 0.909492 -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 60.595226 66.441520 65.704845 NaN 56.169018 0.307208 0.160965 0.146243 66.180499 67.533370 64.827629 0.040884 0.783938 11.343383 36.031595 23.825525 True True False False False False 0.131503 0.194203 3.750090e+06 0.501370 -0.234422 68.260002 51.244999 0.933588 -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 60.552792 66.369049 65.646675 NaN 63.571443 0.281827 0.124404 0.157424 66.114999 67.402936 64.827063 0.038960 0.766933 10.647335 39.663605 21.462945 True True False False False False 0.136166 0.266667 3.723550e+06 0.432877 -0.309565 68.260002 51.244999 0.982368 -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 60.504379 66.201580 65.552254 NaN 59.710241 0.160824 0.085048 0.075776 66.059999 67.097728 65.022271 0.031418 0.774005 9.175947 36.013546 22.902763 True True False False False False 0.132646 0.228986 3.833225e+06 0.167123 -0.548966 68.260002 51.244999 0.944167 -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 60.459605 66.084905 65.480509 NaN 52.521000 0.070223 0.066104 0.004119 66.027500 66.939727 65.115273 0.027632 0.753544 8.170002 31.262102 25.334236 True True False False False False 0.121587 0.110145 3.881560e+06 0.098630 -0.609737 68.260002 51.244999 0.885395 -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 60.420861 66.061211 65.446653 NaN 50.893712 0.055379 0.065074 -0.009695 66.046500 66.996519 65.096481 0.028768 0.780739 7.992776 28.848673 26.332670 True True False False False False 0.122200 0.115942 4.072875e+06 0.246575 -0.482779 68.260002 51.244999 0.873641 -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 60.382933 66.056075 65.419577 NaN 52.308767 0.055991 0.067498 -0.011506 66.093500 67.139586 65.047414 0.031655 0.788488 8.256873 30.762470 26.860088 True True False False False False 0.122058 0.113043 4.153580e+06 0.860274 0.402099 68.260002 51.244999 0.883632 -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 60.343356 66.032504 65.384458 NaN 49.792449 0.038649 0.070374 -0.031725 66.130500 67.250118 65.010883 0.033861 0.762603 8.371070 29.462060 29.908107 True True False False False False 0.128708 0.168116 3.980375e+06 0.194521 -0.521536 68.260002 51.244999 0.864237 -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 60.305473 66.041189 65.361375 NaN 51.952170 0.049552 0.078305 -0.028753 66.231500 67.603716 64.859285 0.041437 0.773188 8.957206 31.294013 27.688747 True True False False False False 0.137518 0.281159 4.105565e+06 0.123288 -0.594741 68.260002 51.244999 0.880694 -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 60.265170 66.021314 65.325921 NaN 53.890065 0.034238 0.085494 -0.051256 66.275000 67.698469 64.851531 0.042956 0.805356 9.176037 32.355103 27.099403 True True False False False False 0.144204 0.356522 4.150940e+06 0.241096 -0.488739 68.260002 51.244999 0.895387 -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 60.222603 65.973031 65.278815 NaN 49.326582 -0.011261 0.098308 -0.109569 66.264500 67.684860 64.844140 0.042869 0.800384 9.201896 27.275725 29.365269 True True True False False False 0.141107 0.321739 4.214270e+06 0.268493 -0.466212 68.260002 51.244999 0.857185 -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 60.183931 65.988087 65.256318 NaN 48.003301 -0.002989 0.125700 -0.128689 66.269500 67.684400 64.854599 0.042701 0.834645 9.625957 26.232708 30.326021 False True False False False False 0.140761 0.310145 4.294805e+06 0.279452 -0.454180 68.260002 51.244999 0.846606 -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 60.145972 66.023674 65.240249 NaN 46.191093 0.025941 0.157872 -0.131931 66.282000 67.679092 64.884907 0.042156 0.860771 9.809702 27.393138 31.667523 False True False False True False 0.141117 0.324638 4.253090e+06 0.652055 -0.049352 68.260002 51.244999 0.831913 -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 60.109231 66.089324 65.233729 NaN 50.721594 0.087943 0.190855 -0.102912 66.291499 67.666889 64.916110 0.041495 0.850061 10.007580 29.871973 31.094446 True True False False False False 0.144172 0.353623 4.187875e+06 0.298630 -0.436363 68.260002 51.244999 0.872465 -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 60.067113 66.089253 65.198779 NaN 50.394239 0.095546 0.216583 -0.121037 66.311000 67.685468 64.936532 0.041455 0.863143 10.623151 31.682255 29.904175 True True False False False False 0.145072 0.359420 4.400055e+06 0.090411 -0.614480 68.260002 51.244999 0.869527 -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 60.024752 66.094438 65.164443 NaN 53.217641 0.108952 0.246842 -0.137891 66.350000 67.735715 64.964285 0.041770 0.879154 11.218230 33.497970 30.086837 True True False False False False 0.145242 0.365217 4.450220e+06 0.287671 -0.447483 68.260002 51.244999 0.894799 -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 59.978714 66.054905 65.111155 NaN 50.963141 0.080695 0.281315 -0.200619 66.346500 67.731338 64.961661 0.041746 0.907550 11.668502 34.259436 31.387407 True True True False False False 0.146721 0.385507 4.453455e+06 0.243836 -0.487105 68.260002 51.244999 0.872465 -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 59.934748 66.051211 65.071202 NaN 47.434830 0.082148 0.331470 -0.249322 66.391000 67.797045 64.984955 0.042356 0.908208 12.229543 29.296127 33.777346 False True False False False False 0.172093 0.466667 4.485415e+06 0.641096 -0.062987 68.260002 51.244999 0.838965 -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 59.894275 66.107128 65.052884 NaN 42.368338 0.140843 0.393800 -0.252957 66.377000 67.822479 64.931521 0.043554 0.919993 12.623757 26.755858 35.909638 False True False False True False 0.168477 0.463768 4.398840e+06 0.621918 -0.080884 68.260002 51.244999 0.794887 -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 59.858686 66.247879 65.064431 NaN 49.380777 0.290075 0.457039 -0.166965 66.422000 67.712267 65.131733 0.038851 0.875377 12.471171 30.282577 31.196425 True True False False False False 0.157139 0.426087 4.257620e+06 0.710959 0.027105 68.260002 51.244999 0.864825 -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 59.813823 66.278182 65.027877 NaN 49.831275 0.355165 0.498780 -0.143615 66.389500 67.755218 65.023782 0.041143 0.902329 13.316151 31.637884 32.123823 True True False False False False 0.157322 0.428986 4.389330e+06 0.589041 -0.130920 68.260002 51.244999 0.868939 -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 59.767778 66.304307 64.986974 NaN 48.523043 0.425951 0.534684 -0.108733 66.360500 67.779128 64.941872 0.042755 0.934816 14.281845 31.077196 33.392646 True True False False False False 0.167879 0.460870 4.264040e+06 0.424658 -0.319467 68.260002 51.244999 0.856597 -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 59.722612 66.355287 64.952973 NaN 55.134667 0.531486 0.561868 -0.030382 66.398000 67.797011 64.998989 0.042140 0.882879 15.104178 35.436552 25.364926 True True False False False False 0.175278 0.472464 4.297525e+06 0.726027 0.041877 68.260002 51.244999 0.917720 -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 59.668947 66.302159 64.875135 NaN 54.015812 0.552565 0.569463 -0.016898 66.312500 67.794661 64.830339 0.044702 0.908485 14.991824 33.869300 26.546145 True True False False False False 0.178522 0.481159 4.198200e+06 0.342466 -0.394081 68.260002 51.244999 0.905965 -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 59.615985 66.264491 64.802283 NaN 54.204086 0.591795 0.573687 0.018108 66.265500 67.760165 64.770835 0.045111 0.950753 15.212632 34.853061 26.233020 True True False False False False 0.179886 0.484058 4.248795e+06 0.695890 0.003312 68.260002 51.244999 0.907729 -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 59.561985 66.219700 64.725234 NaN 56.394473 0.630205 0.569161 0.061045 66.193000 67.738085 64.647914 0.046684 0.971965 15.297349 36.714919 27.278270 True True False False False False 0.188360 0.498551 4.187875e+06 0.523288 -0.224168 68.260002 51.244999 0.928886 -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 59.504384 66.132300 64.630345 NaN 56.257664 0.633409 0.553899 0.079510 66.041499 67.800186 64.282813 0.053260 0.998655 15.339735 38.482431 26.049601 True True False False False False 0.191286 0.510145 4.103385e+06 0.564384 -0.152918 68.260002 51.244999 0.927123 -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 59.446124 66.038858 64.532808 NaN 61.973914 0.631340 0.534022 0.097318 65.852500 67.932951 63.772048 0.063185 0.999321 15.037704 41.414992 22.415566 True True False False False False 0.189063 0.501449 4.143930e+06 0.608219 -0.120378 68.260002 51.244999 0.982956 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 59.379531 65.835580 64.392515 NaN 58.377516 0.522789 0.509692 0.013096 65.654000 67.644040 63.663960 0.060622 0.986960 13.904804 37.599205 24.442149 True True False False False False 0.191233 0.507246 4.034425e+06 0.284932 -0.449341 68.230003 51.244999 0.933470 -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 59.318740 65.702483 64.282005 NaN 54.571330 0.465216 0.506418 -0.041203 65.449000 67.635943 63.262057 0.066829 0.984418 13.343103 33.094530 26.390272 True True False False False False 0.205116 0.553623 4.111950e+06 0.460274 -0.285805 68.230003 51.244999 0.884604 -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 59.263571 65.642745 64.200863 NaN 52.934221 0.469474 0.516719 -0.047245 65.352500 67.556278 63.148721 0.067443 1.014758 13.502531 34.498851 27.570568 True True False False False False 0.204934 0.550725 4.022220e+06 0.536986 -0.208146 68.230003 51.244999 0.864586 -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 59.210240 65.612508 64.130285 NaN 52.794847 0.502698 0.528530 -0.025832 65.259500 67.514340 63.004659 0.069104 1.048201 13.682560 34.389490 28.744074 True True False False False False 0.229347 0.643478 4.030375e+06 0.126027 -0.587851 68.230003 51.244999 0.862820 -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 59.156290 65.582245 64.058052 NaN 51.414252 0.540846 0.534988 0.005858 65.260999 67.517581 63.004418 0.069156 1.088370 14.047217 35.667959 29.812668 True True False False False False 0.230014 0.646377 3.989240e+06 0.487671 -0.258327 68.230003 51.244999 0.844568 -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 59.103984 65.581429 63.995524 NaN 55.761897 0.613235 0.533524 0.079712 65.255500 67.509382 63.001618 0.069079 1.102090 14.439925 37.933430 27.811570 True True False False False False 0.235739 0.652174 3.982050e+06 0.810959 0.243546 68.230003 51.244999 0.896968 -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 59.043524 65.486843 63.894117 NaN 57.486268 0.606091 0.513596 0.092495 65.271500 67.564135 62.978864 0.070249 1.113251 14.366409 40.441823 27.978458 True True False False False False 0.240727 0.660870 3.761185e+06 0.282192 -0.453731 68.230003 51.244999 0.916985 -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 58.979256 65.346510 63.774693 NaN 55.922775 0.553538 0.490472 0.063066 65.321000 67.781813 62.860187 0.075345 1.148501 14.070294 38.900630 29.205860 True True False False False False 0.260456 0.692754 3.852025e+06 0.295890 -0.437117 68.230003 51.244999 0.892258 -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 58.917417 65.235617 63.667537 NaN 58.690559 0.521174 0.474705 0.046468 65.297000 67.724386 62.869613 0.074349 1.162232 14.057646 41.398041 28.830595 True True False False False False 0.276144 0.724638 3.793030e+06 0.350685 -0.384693 68.230003 51.244999 0.926406 -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 58.849664 65.051997 63.532335 NaN 52.084259 0.413230 0.463088 -0.049858 65.150500 67.506525 62.794474 0.072326 1.117250 13.762462 34.934563 32.298365 True True False False False False 0.261623 0.695652 3.752120e+06 0.394521 -0.340408 68.230003 51.244999 0.823962 -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 58.795508 65.032207 63.462634 NaN 54.068464 0.446608 0.475553 -0.028945 65.084500 67.500003 62.668996 0.074227 1.135500 14.519498 37.017149 29.820473 True True False False False False 0.271116 0.710145 3.779355e+06 0.183562 -0.533409 68.230003 51.244999 0.849279 -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 58.736752 64.965071 63.372538 NaN 52.666628 0.438932 0.482789 -0.043857 65.064000 67.466202 62.661797 0.073841 1.174384 14.808120 35.924659 31.051029 True True False False False False 0.271884 0.718841 3.790660e+06 0.871233 0.449156 68.230003 51.244999 0.828083 -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 58.680086 64.928763 63.293458 NaN 53.253540 0.459405 0.493754 -0.034348 65.087000 67.506926 62.667073 0.074360 1.233183 15.387459 36.656304 31.845155 True True False False False False 0.273605 0.721739 3.526925e+06 0.186301 -0.532399 68.230003 51.244999 0.836326 -3.494548 62.700001 False False False False True 0
2025-05-23 66.379997 66.660004 66.089996 66.570000 4482800 0.021796 65.133500 63.342400 58.621217 64.873897 63.205436 NaN 58.059968 0.464600 0.502341 -0.037741 65.133500 67.614509 62.652490 0.076182 1.212274 16.030846 40.156856 28.382366 True True False False False False 0.271510 0.713043 3.553775e+06 0.531507 -0.212168 68.230003 51.244999 0.902267 -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 58.551491 64.695359 63.068106 NaN 53.073717 0.350435 0.511776 -0.161341 65.077000 67.474649 62.679350 0.073687 1.189372 15.942512 37.158288 31.154160 True True False False False False 0.263620 0.698551 3.519565e+06 0.465753 -0.276400 68.230003 51.244999 0.818663 -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 58.493097 64.647502 62.983131 NaN 55.534720 0.344204 0.552111 -0.207907 65.129000 67.575343 62.682657 0.075123 1.219323 16.492765 39.033631 30.581530 True True False False False False 0.266745 0.704348 3.488800e+06 0.509589 -0.231955 68.230003 51.244999 0.852222 -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 58.428571 64.534608 62.871422 NaN 53.861787 0.273208 0.604088 -0.330880 65.106000 67.538294 62.673706 0.074718 1.266194 16.827503 36.895866 31.714820 True True False False False False 0.278162 0.727536 3.890980e+06 0.545205 -0.191900 68.230003 51.244999 0.823962 -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 58.367207 64.460356 62.774745 NaN 49.365715 0.227491 0.686808 -0.459317 65.186500 67.734999 62.638000 0.078191 1.268209 17.541051 32.998906 34.100142 True True False False False False 0.271624 0.715942 4.052440e+06 0.230137 -0.494908 68.230003 51.244999 0.752134 -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 58.315818 64.506710 62.723919 NaN 46.256541 0.290048 0.801637 -0.511589 65.376500 68.108783 62.644218 0.083586 1.294994 18.764116 29.616605 35.963640 True True False False False False 0.291630 0.765217 4.223835e+06 0.671233 -0.022996 68.230003 51.244999 0.706211 -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 58.270642 64.640048 62.702854 NaN 48.977573 0.445093 0.929534 -0.484442 65.503500 68.057025 62.949975 0.077966 1.294609 19.463027 31.904262 36.246044 True True False False False False 0.289533 0.756522 4.256830e+06 0.263014 -0.471275 68.230003 51.244999 0.750957 -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 58.217592 64.707421 62.649910 NaN 45.026484 0.559130 1.050645 -0.491515 65.607500 68.075615 63.139385 0.075239 1.317271 20.470115 29.884039 38.362632 True True False False False False 0.307229 0.811594 4.610650e+06 0.542466 -0.200920 68.230003 51.244999 0.692081 -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 58.172897 64.887150 62.635620 NaN 49.827630 0.798369 1.173523 -0.375154 65.657500 67.946297 63.368703 0.069719 1.295139 21.089089 32.732743 35.219076 True True False False False False 0.298841 0.782609 4.551355e+06 0.139726 -0.573335 68.230003 51.244999 0.770974 -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 58.114717 64.944745 62.566054 NaN 48.806306 0.955676 1.267312 -0.311636 65.622000 68.011255 63.232745 0.072819 1.345149 22.429867 32.939313 36.518101 True True False False False False 0.299414 0.788406 4.627185e+06 0.553425 -0.182014 68.230003 51.244999 0.755078 -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 58.058000 65.036823 62.504668 NaN 56.113219 1.170047 1.345221 -0.175174 65.619000 68.016180 63.221821 0.073064 1.283622 23.758896 37.173344 29.376839 True True False False False False 0.287419 0.750725 4.845075e+06 0.010959 -0.719664 68.230003 51.244999 0.864586 -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 57.982308 64.942804 62.364859 NaN 54.585788 1.237261 1.389015 -0.151754 65.462500 68.149229 62.775772 0.082085 1.319670 24.685332 38.939260 30.772382 True True False False False False 0.297610 0.779710 5.175835e+06 0.463014 -0.281367 68.230003 51.244999 0.838092 -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 57.909514 64.886257 62.237710 NaN 60.302449 1.350872 1.426953 -0.076081 65.251500 68.503049 61.999951 0.099662 1.292722 25.683033 42.808707 24.964207 True True False False False False 0.305564 0.808696 5.445170e+06 0.273973 -0.464194 68.230003 51.244999 0.915808 -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 57.822353 64.684810 62.051494 NaN 65.150185 1.341833 1.445973 -0.104141 64.867000 68.995588 60.738412 0.127294 1.300624 25.633278 45.821527 25.006031 True True False False False False 0.296121 0.776812 5.599540e+06 0.561644 -0.162644 68.230003 51.244999 0.975272 -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 57.723465 64.355843 61.816453 NaN 59.491611 1.207941 1.472008 -0.264067 64.424500 69.062204 59.786796 0.143973 1.254518 25.344378 40.613446 27.919219 True True False False False False 0.299268 0.785507 5.801555e+06 0.079452 -0.626160 68.230003 51.244999 0.863997 -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 57.641500 64.191195 61.648961 NaN 52.389195 1.211913 1.538025 -0.326112 64.136000 69.073847 59.198153 0.153981 1.193327 25.869108 36.569104 31.608502 True True False True False False 0.299634 0.791304 6.212990e+06 0.205479 -0.515784 68.230003 51.244999 0.753901 -5.558827 58.555000 False False False False False 1
2025-05-01 63.910000 64.019997 63.455002 63.919998 4227100 -0.020533 64.010500 60.997200 NaN 64.206057 61.550960 NaN 51.844135 1.389755 1.619553 -0.229798 64.010500 69.076633 58.944368 0.158291 1.221737 27.299347 34.562721 33.248324 True False False False False False 0.300761 0.794203 6.434465e+06 0.490411 -0.253136 68.230003 51.244999 0.746246 -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 64.236169 61.454264 NaN 58.223861 1.609768 1.677003 -0.067235 63.908000 69.059542 58.756458 0.161217 1.176871 29.250195 38.640275 25.765458 True False False False False False 0.289604 0.759420 6.409125e+06 0.227397 -0.497183 68.230003 51.244999 0.825140 -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 64.128397 61.298928 NaN 60.871069 1.730732 1.693811 0.036921 63.734500 68.925798 58.543202 0.162904 1.223553 29.962505 40.024908 25.745727 True False False False False False 0.287530 0.753623 6.707650e+06 0.339726 -0.395956 68.230003 51.244999 0.855166 -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 63.955597 61.116435 NaN 64.108361 1.808026 1.684581 0.123445 63.540500 68.702944 58.378057 0.162493 1.238442 30.597269 42.585459 27.392782 True False False False False False 0.286161 0.747826 6.796330e+06 0.290411 -0.446361 68.230003 51.244999 0.891080 -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 63.700397 60.901596 NaN 61.152055 1.818274 1.653720 0.164554 63.273000 68.373252 58.172748 0.161214 1.232937 31.280861 41.012453 29.631550 True False False False False False 0.284160 0.742029 6.761880e+06 0.421918 -0.321790 68.230003 51.244999 0.835737 -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 63.517281 60.716355 NaN 65.126388 1.900614 1.612581 0.288033 63.029000 68.158066 57.899934 0.162753 1.210855 32.447833 44.972567 27.378944 True False False False False False 0.280030 0.733333 6.687925e+06 0.367123 -0.374983 68.230003 51.244999 0.879894 -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 63.235942 60.492941 NaN 62.305623 1.901702 1.540573 0.361129 62.708500 67.808427 57.608573 0.162655 1.226306 33.073292 42.740962 29.113447 True False False False False False 0.278789 0.730435 6.605480e+06 0.939726 1.056790 68.230003 51.244999 0.825140 -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 63.022883 60.298367 NaN 71.485002 1.970120 1.450291 0.519829 62.437000 67.542832 57.331168 0.163551 1.146022 34.158511 49.252925 19.454258 True False False False False False 0.259091 0.686957 6.108160e+06 0.832877 0.325482 68.230003 51.244999 0.918752 -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 62.620028 60.030953 NaN 77.994403 1.866899 1.320333 0.546566 62.072000 66.899905 57.244095 0.155558 1.114946 33.449894 54.519686 16.174121 True False False False False False 0.251655 0.666667 5.803165e+06 0.731507 0.054310 67.949997 51.244999 0.992218 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 62.072663 59.713033 NaN 73.234810 1.609233 1.183692 0.425542 61.672500 65.803805 57.541196 0.133976 1.033788 31.850520 48.664690 18.785546 True False False False False False 0.239478 0.657971 5.713790e+06 0.745205 0.082733 66.209999 51.244999 0.971266 -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 61.682417 59.465402 NaN 75.463683 1.464660 1.077306 0.387354 61.399000 65.109181 57.688820 0.120855 1.033695 30.893017 52.412611 18.520850 True False False False False False 0.238263 0.655072 5.595970e+06 0.901370 0.662505 66.209999 51.244999 0.991313 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 61.219513 59.195418 NaN 69.484505 1.228282 0.980468 0.247814 61.115000 64.158035 58.071966 0.099584 0.943210 29.594045 43.999433 21.858697 True False False False False False 0.215551 0.597101 5.304785e+06 0.347945 -0.390925 64.279999 51.244999 0.978519 -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 60.926831 58.999313 NaN 68.204690 1.120494 0.918514 0.201980 60.923500 63.685263 58.161738 0.090663 0.984611 29.284445 42.969810 22.550256 True False False False False False 0.217696 0.605797 5.327290e+06 0.408219 -0.330346 64.279999 51.244999 0.950134 -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 60.642286 58.810305 NaN 71.046323 1.004292 0.868019 0.136273 60.714000 63.249133 58.178867 0.083511 1.004196 29.139761 45.372447 20.134591 True False False False False False 0.215019 0.594203 5.242850e+06 0.884932 0.516192 64.279999 51.244999 0.979287 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 60.287790 58.598073 NaN 66.978441 0.802677 0.833951 -0.031274 60.469500 62.596286 58.342714 0.070342 0.967596 28.417670 39.820079 22.503369 True False False False False False 0.207970 0.568116 5.039120e+06 0.838356 0.340222 62.910000 51.244999 0.990570 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 60.023347 58.426565 NaN 60.403874 0.656868 0.841770 -0.184902 60.283500 62.203065 58.363935 0.063685 0.915103 28.466320 32.566823 25.624198 True False False False False False 0.199189 0.524638 4.847885e+06 0.895890 0.581690 62.110001 51.244999 0.921767 -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 59.893173 58.310915 NaN 46.628160 0.618008 0.887995 -0.269988 60.124000 62.214975 58.033025 0.069555 0.810111 29.738287 24.378402 31.170939 True False False False False False 0.157546 0.431884 4.543575e+06 0.717808 0.030469 62.110001 51.244999 0.723884 -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 59.975612 58.278299 NaN 45.397475 0.778328 0.955492 -0.177164 60.059500 62.342389 57.776612 0.076021 0.805889 31.085237 26.390920 33.744203 True False False False False False 0.161439 0.446377 4.474770e+06 0.876712 0.484692 62.110001 51.244999 0.710078 -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 60.082519 58.250475 NaN 54.686821 0.986907 0.999783 -0.012877 59.970000 62.540526 57.399474 0.085727 0.743650 32.535799 30.798905 27.228285 True False False False False False 0.146496 0.382609 4.224670e+06 0.906849 0.692241 62.110001 51.244999 0.819604 -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 60.075415 58.172943 NaN 70.286120 1.117610 1.003003 0.114607 59.845000 62.604547 57.085453 0.092223 0.661623 34.565218 37.278833 22.030420 True False False False False False 0.115922 0.066667 3.846175e+06 0.800000 0.193909 62.110001 51.244999 0.947538 -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 59.921249 58.035512 NaN 75.002516 1.126651 0.974351 0.152301 59.649000 62.455592 56.842408 0.094104 0.603671 35.246388 43.998831 12.370453 True False False False False False 0.115465 0.060870 3.585740e+06 0.400000 -0.334335 62.110001 51.244999 0.977911 -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 59.716117 57.879003 NaN 74.619135 1.088204 0.936275 0.151929 59.450500 62.160589 56.740411 0.091171 0.623569 33.641553 45.870885 12.896788 True False False False False False 0.115348 0.055072 3.604545e+06 0.873973 0.459410 62.110001 51.244999 0.970548 -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 59.497813 57.719370 NaN 75.971564 1.031449 0.898293 0.133156 59.250500 61.827587 56.673413 0.086990 0.618459 31.913269 47.817002 14.003305 True False False False False False 0.115449 0.057971 3.439170e+06 0.610959 -0.111790 61.950001 51.244999 0.994395 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 59.246004 57.549140 NaN 71.905148 0.933823 0.865004 0.068819 59.019500 61.431765 56.607236 0.081745 0.595263 30.160694 43.036059 15.667608 True False False False False False 0.114203 0.049275 3.337205e+06 0.156164 -0.556753 61.139999 51.244999 0.988883 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 59.058215 57.407064 NaN 69.265644 0.883199 0.847800 0.035399 58.795000 61.252353 56.337648 0.083591 0.596437 28.894488 39.163178 16.839200 True False False False False False 0.118630 0.089855 3.457235e+06 0.150685 -0.558771 60.590000 51.244999 0.996790 0.000000 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 58.900133 57.278373 NaN 64.062589 0.853591 0.838950 0.014641 58.612500 61.060552 56.164449 0.083533 0.580009 28.050791 34.618805 18.647494 True False False False False False 0.128497 0.162319 3.590345e+06 0.065753 -0.639170 60.450001 51.244999 0.927213 -1.026495 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 58.807515 57.176266 NaN 64.714748 0.882803 0.835290 0.047514 58.512500 60.924752 56.100249 0.082453 0.605394 27.902090 35.718077 18.032966 True False False False False False 0.128160 0.153623 3.601735e+06 0.178082 -0.536821 60.450001 51.244999 0.932645 -0.943708 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 58.699885 57.067950 NaN 62.742586 0.902157 0.823411 0.078746 58.405500 60.763741 56.047259 0.080754 0.606963 27.517490 35.920179 19.369374 True False False False False False 0.137720 0.284058 3.649330e+06 0.054795 -0.651843 60.450001 51.244999 0.902227 -1.407289 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 58.610399 56.966642 NaN 66.177158 0.942246 0.803725 0.138522 58.351000 60.650573 56.051427 0.078819 0.617345 27.331545 38.031825 20.508045 True False False False False False 0.136968 0.272464 3.726400e+06 0.506849 -0.232083 60.450001 51.244999 0.932645 -0.943708 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 58.482020 56.849770 NaN 72.494101 0.951200 0.769094 0.182106 58.266500 60.464429 56.068571 0.075444 0.596371 27.131296 42.395667 15.190245 True False False False False False 0.132953 0.234783 3.602925e+06 0.452055 -0.294809 60.450001 51.244999 0.984791 -0.149007 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 58.289601 56.708536 NaN 73.719274 0.899920 0.723568 0.176352 58.160500 60.148448 56.172551 0.068361 0.612631 25.584228 44.444105 15.924194 True False False False False False 0.132503 0.226087 3.503945e+06 0.473973 -0.270568 60.450001 51.244999 0.994568 0.000000 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 58.067454 56.557864 NaN 72.621242 0.812214 0.679480 0.132735 58.048500 59.751053 56.345946 0.058660 0.620525 23.918153 44.031077 16.930415 True False False False False False 0.132382 0.217391 3.406490e+06 0.427397 -0.318810 60.189999 51.244999 0.997764 0.000000 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 57.846133 56.410430 NaN 68.776544 0.711875 0.646296 0.065579 57.946000 59.345119 56.546880 0.048290 0.610565 22.338367 38.871627 18.529227 True False False False False False 0.137472 0.275362 3.332145e+06 0.115068 -0.600925 59.450001 51.244999 0.998781 0.000000 56.105000 False False False False False 0
2025-03-14 59.349998 59.349998 59.009998 59.119999 4954200 0.000677 57.832500 55.938800 NaN 57.678358 56.286774 NaN 66.883618 0.647778 0.629901 0.017876 57.832500 59.089494 56.575505 0.043470 0.632147 21.330611 39.215479 19.272839 True False False False False False 0.148497 0.408696 3.388160e+06 0.583562 -0.136640 59.349998 51.244999 0.971623 0.000000 56.105000 False False False False False 0
2025-03-13 58.340000 59.130001 58.330002 59.080002 4105800 0.017393 57.778000 55.789400 NaN 57.526606 56.171133 NaN 66.648948 0.589126 0.625432 -0.036306 57.778000 58.893537 56.662462 0.038615 0.654620 20.348597 38.197748 20.042351 True False False False False False 0.151430 0.420290 3.277735e+06 0.471233 -0.272571 59.130001 51.244999 0.993659 0.000000 56.105000 False False False False False 0
2025-03-12 57.669998 58.250000 57.645000 58.070000 3351400 0.004324 57.698000 55.644000 NaN 57.363091 56.052403 NaN 60.003125 0.509769 0.634509 -0.124740 57.698000 58.645387 56.750612 0.032840 0.623437 19.515923 32.339868 22.661779 True False False False False False 0.139828 0.304348 3.180505e+06 0.345205 -0.393441 58.470001 51.244999 0.944636 -0.667122 56.105000 False False False False False 0
2025-03-11 57.660000 57.889999 57.658001 57.820000 4621100 0.011370 57.665000 55.526400 NaN 57.288679 55.970052 NaN 58.083310 0.503902 0.665694 -0.161792 57.665000 58.604201 56.725798 0.032574 0.624855 19.663609 30.318262 24.348295 True False False False False False 0.139821 0.301449 3.114160e+06 0.547945 -0.190009 58.470001 51.244999 0.910034 -1.094765 56.105000 False False False False False 0
2025-03-10 57.490002 57.660000 57.049999 57.169998 3830200 -0.008326 57.654500 55.406800 NaN 57.232751 55.894544 NaN 52.589160 0.514538 0.706142 -0.191604 57.654500 58.591227 56.717772 0.032495 0.617536 20.336141 30.172549 26.530170 True False False False False False 0.145594 0.373913 3.000150e+06 0.430137 -0.316727 58.470001 51.244999 0.820069 -2.206639 56.105000 False False False False False 0
2025-03-07 57.799999 58.049999 57.490002 57.650002 2557700 0.000521 57.630500 55.298000 NaN 57.239357 55.842485 NaN 57.782610 0.586812 0.754043 -0.167231 57.630500 58.637604 56.623396 0.034950 0.618116 21.406334 32.460965 23.071570 True False False False False False 0.142091 0.330435 2.937490e+06 0.200000 -0.520607 58.470001 51.244999 0.886505 -1.385559 56.105000 False False False False False 0
2025-03-06 57.610001 57.880001 57.599998 57.619999 1808600 -0.004836 57.576500 55.184600 NaN 57.196131 55.768709 NaN 57.539234 0.621651 0.795851 -0.174200 57.576500 58.684403 56.468596 0.038485 0.622587 21.752366 32.606401 24.666343 True False False False False False 0.142698 0.339130 2.937060e+06 0.063014 -0.640628 58.470001 51.244999 0.882353 -1.436880 56.105000 False False False False False 0
2025-03-05 57.549999 58.040001 57.540001 57.900002 4096400 0.001903 57.532000 55.061000 NaN 57.151513 55.693146 NaN 60.564933 0.660131 0.839400 -0.179270 57.532000 58.699246 56.364754 0.040577 0.647401 22.359195 33.767517 25.544714 True False False False False False 0.142457 0.336232 3.006645e+06 0.468493 -0.274077 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 54.930400 NaN 57.072725 55.603070 NaN 59.793667 0.671134 0.884218 -0.213084 57.455000 58.714515 56.195484 0.043844 0.658739 23.012703 33.637305 27.034598 True False False False False False 0.145443 0.368116 2.942480e+06 0.632877 -0.070517 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 54.822000 NaN 56.997222 55.513808 NaN 56.017741 0.686616 0.937489 -0.250873 57.356000 58.793335 55.918664 0.050120 0.664027 23.945784 29.639014 28.880250 True False False False False False 0.143860 0.347826 2.994685e+06 0.293151 -0.438526 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 54.727800 NaN 56.968508 55.442126 NaN 49.882163 0.749335 1.000207 -0.250872 57.266500 58.920672 55.612327 0.057771 0.655413 25.688029 23.590404 31.507289 True False False False False False 0.137883 0.292754 3.084795e+06 0.558904 -0.172129 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 54.646200 NaN 57.013615 55.397315 NaN 53.387335 0.892816 1.062925 -0.170109 57.208999 59.031567 55.386432 0.063716 0.643907 26.558738 25.855962 26.361032 True False False False False False 0.142808 0.342029 3.008735e+06 0.586301 -0.132234 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 54.570000 NaN 57.024521 55.335573 NaN 63.062777 1.025290 1.105452 -0.080163 57.092500 59.244687 54.940312 0.075393 0.617284 28.527313 29.040922 23.635795 True False False False False False 0.130314 0.176812 2.914790e+06 0.112329 -0.602672 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 54.491400 NaN 56.944997 55.235801 NaN 62.408346 1.090879 1.125493 -0.034613 56.942000 59.292655 54.591345 0.082563 0.625152 29.932419 30.878236 25.131146 True False False False False False 0.131635 0.205797 2.996665e+06 0.353425 -0.384308 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 54.404400 NaN 56.866576 55.135629 NaN 72.631575 1.167892 1.134146 0.033746 56.773500 59.357118 54.189881 0.091015 0.577857 31.445609 35.965560 18.110811 True False False False False False 0.128087 0.150725 2.930205e+06 0.331507 -0.404880 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 54.288400 NaN 56.698848 54.999941 NaN 70.784736 1.170801 1.125710 0.045092 56.596000 59.179550 54.012450 0.091298 0.590769 31.324683 35.672612 19.075743 True False False False False False 0.128395 0.159420 2.839835e+06 0.073973 -0.627746 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 54.168600 NaN 56.547147 54.871775 NaN 71.484612 1.190066 1.114437 0.075630 56.416500 59.044481 53.788518 0.093164 0.604674 31.402364 37.529324 18.418272 True False False False False False 0.128572 0.165217 2.834460e+06 0.095890 -0.611980 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 54.086530 NaN 56.374216 NaN NaN 71.326663 1.192254 1.095529 0.096725 56.238000 58.844772 53.631228 0.092705 0.624264 31.190327 37.668914 19.210873 True False False False False False 0.128352 0.156522 2.802160e+06 0.134247 -0.582852 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 54.001666 NaN 56.186238 NaN NaN 71.128654 1.180759 1.071348 0.109411 56.047000 58.622073 53.471927 0.091890 0.639208 31.093355 39.613687 20.202693 True False False False False False 0.134057 0.246377 2.797600e+06 0.153425 -0.557041 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 53.914042 NaN 55.982685 NaN NaN 65.941894 1.152986 1.043995 0.108991 55.817500 58.430527 53.204472 0.093628 0.610685 30.988923 42.504541 22.766271 True False False False False False 0.129399 0.171014 2.782030e+06 0.306849 -0.421431 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 53.843261 NaN 55.857704 NaN NaN 77.671422 1.197494 1.016747 0.180746 55.648500 58.326180 52.970820 0.096235 0.578430 31.046488 48.309507 18.450179 True False False False False False 0.112161 0.037681 2.798330e+06 0.235616 -0.490486 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 53.750222 NaN 55.629042 NaN NaN 75.034223 1.149320 0.971561 0.177759 55.418500 58.027793 52.809207 0.094167 0.580617 29.994173 46.667942 19.790344 True False False False False False 0.111145 0.034783 2.790945e+06 0.131507 -0.584134 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 53.665454 NaN 55.434204 NaN NaN 74.680811 1.127115 0.927121 0.199994 55.196000 57.823055 52.568945 0.095190 0.589896 29.190432 49.457940 19.673855 True False False False False False 0.110780 0.031884 2.777545e+06 0.106849 -0.606036 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 53.578372 NaN 55.226225 NaN NaN 77.595019 1.089507 0.877123 0.212384 54.962000 57.592259 52.331740 0.095712 0.609118 28.121769 51.574131 19.131340 True False False False False False 0.132940 0.231884 2.806375e+06 0.161644 -0.555343 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 53.482381 NaN 54.975302 NaN NaN 73.113588 1.005294 0.824027 0.181267 54.766500 57.150096 52.382904 0.087046 0.579435 26.755411 51.814281 21.648474 True False False False False False 0.134441 0.249275 2.915045e+06 0.202740 -0.517515 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 53.404146 NaN 54.794807 NaN NaN 72.446075 0.976857 0.778710 0.198147 54.571000 56.932762 52.209238 0.086557 0.573699 25.654849 48.728450 23.538692 True False False False False False 0.134450 0.252174 2.907065e+06 0.191781 -0.521985 NaN NaN NaN NaN 52.490002 False False True False False 0
2025-02-05 56.770000 57.118999 56.674999 56.730000 3200300 0.006565 54.367500 53.325000 NaN 54.607945 NaN NaN 74.743589 0.938572 0.729173 0.209399 54.367500 56.706491 52.028509 0.086044 0.572830 24.947034 52.538733 18.295024 True False False False False False 0.132436 0.223188 2.896425e+06 0.315068 -0.417650 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 53.237692 NaN 54.384571 NaN NaN 72.897973 0.859763 0.676824 0.182939 54.140500 56.398105 51.882894 0.083398 0.558509 23.147285 47.739619 20.197763 True False False False False False 0.133680 0.243478 2.850925e+06 0.249315 -0.479687 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 53.155526 NaN 54.176631 NaN NaN 69.857619 0.784341 0.631089 0.153252 53.936500 56.089956 51.783043 0.079852 0.558395 21.809379 47.429224 21.747338 True False False False False False 0.137486 0.278261 2.795320e+06 0.750685 0.096768 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 53.083784 NaN 54.004697 NaN NaN 67.848068 0.732666 0.592776 0.139890 53.780500 55.817355 51.743644 0.075747 0.555194 20.631245 47.629976 23.544471 True False False False False False 0.141959 0.327536 2.587110e+06 0.567123 -0.149778 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 53.017222 NaN 53.849402 NaN NaN 67.295907 0.689653 0.557803 0.131850 53.606000 55.628498 51.583502 0.075458 0.563286 19.615179 45.517574 24.982213 True False False False False False 0.142261 0.333333 2.391240e+06 0.317808 -0.415855 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 53.419000 52.949428 NaN 53.687234 NaN NaN 61.815664 0.633886 0.524841 0.109045 53.419000 55.438722 51.399278 0.075618 0.540462 18.883403 40.521176 28.018443 True False False False False False 0.137771 0.286957 2.304835e+06 0.301370 -0.433271 NaN NaN NaN NaN 51.430000 False False True False False 0
2025-01-28 54.560001 54.779999 54.509998 54.770000 3683000 0.008284 53.280500 52.901470 NaN 53.593258 NaN NaN 64.157336 0.635959 0.497579 0.138379 53.280500 55.342232 51.218768 0.077392 0.551728 18.932772 42.730491 27.691781 True False False False False False 0.140507 0.307246 2.216215e+06 0.397260 -0.340312 NaN NaN NaN NaN 51.430000 False False False False False 0
2025-01-27 54.500000 54.580002 54.099998 54.320000 2079200 -0.010745 53.151500 52.844848 NaN 53.469391 NaN NaN 60.899838 0.610009 NaN NaN 53.151500 55.146065 51.156935 0.075052 0.558784 18.746443 42.683551 29.431431 True False False False False False 0.139804 0.298551 2.076690e+06 0.120548 -0.597272 NaN NaN NaN NaN 51.430000 False False False False False 0
2025-01-24 54.970001 55.189999 54.884998 54.910000 1472600 0.006599 53.027500 52.798750 NaN 53.379853 NaN NaN 68.476534 0.613833 NaN NaN 53.027500 55.024426 51.030574 0.075317 0.539460 18.774910 47.569935 21.706140 True False False False False False 0.131422 0.188406 2.016620e+06 0.024658 -0.694462 NaN NaN NaN NaN 51.430000 False False False False False 0
2025-01-23 54.360001 54.654999 54.279999 54.549999 1781500 -0.001282 52.868500 52.730645 NaN 53.218785 NaN NaN 66.085916 0.549713 NaN NaN 52.868500 54.743208 50.993792 0.070920 0.531726 17.347258 44.266794 23.696444 True False False False False False 0.133421 0.237681 2.028470e+06 0.060274 -0.644970 NaN NaN NaN NaN 51.430000 False False False False False 0
2025-01-22 54.599998 54.689999 54.490002 54.619999 1341400 0.005153 52.740000 52.670000 NaN 53.078657 NaN NaN 67.003363 0.496531 NaN NaN 52.740000 54.483811 50.996188 0.066129 0.543782 16.353441 46.591176 22.000193 True False False False False False 0.135477 0.260870 2.135090e+06 0.016438 -0.715483 NaN NaN NaN NaN 51.430000 False False False False False 0
2025-01-21 54.090000 54.400002 54.070000 54.340000 2078000 0.015132 52.581000 52.602758 NaN 52.916410 NaN NaN 65.209418 0.414301 NaN NaN 52.581000 54.184395 50.977605 0.060988 0.558688 14.853596 44.862153 23.049092 True False False False False False 0.135367 0.257971 2.153845e+06 0.117808 -0.597465 NaN NaN NaN NaN 51.244999 False False False True False 0
2025-01-17 53.630001 53.840000 53.490002 53.529999 2018900 -0.004834 52.432500 52.540714 NaN 52.766559 NaN NaN 59.259502 0.331830 NaN NaN 52.432500 53.901225 50.963774 0.056023 0.534741 13.525415 42.450199 25.899213 True False False False False False 0.147492 0.402899 2.273035e+06 0.104110 -0.606934 NaN NaN NaN NaN 51.244999 False False False False False 0
2025-01-16 53.790001 53.970001 53.723999 53.790001 3502700 0.006738 52.374500 52.504074 NaN 52.686197 NaN NaN 62.442496 0.304212 NaN NaN 52.374500 53.754202 50.994797 0.052686 0.548952 0.000000 44.506038 23.915665 True False False False False False 0.146929 0.394203 2.256070e+06 0.372603 -0.369199 NaN NaN NaN NaN 51.244999 False False False False False 0
2025-01-15 53.299999 53.430000 53.029999 53.430000 2598000 0.007543 52.313000 52.454615 NaN 52.570007 NaN NaN 59.656414 0.238064 NaN NaN 52.313000 53.535540 51.090460 0.046739 0.549641 0.000000 40.368634 25.698720 True False False False False False 0.145580 0.371014 2.148420e+06 0.210959 -0.514150 NaN NaN NaN NaN 51.244999 False False True False False 0
2025-01-14 52.730000 53.029999 52.709999 53.029999 1893200 0.005689 52.264500 52.415600 NaN 52.479481 NaN NaN 56.312725 NaN NaN NaN 52.264500 53.378043 51.150956 0.042612 0.561151 0.000000 37.145323 27.087838 True False True False False False 0.150128 0.414493 2.144355e+06 0.076712 -0.627073 NaN NaN NaN NaN 51.244999 False True False False False 1
2025-01-13 52.869999 52.980000 52.632000 52.730000 2601100 -0.018063 52.268000 NaN NaN 52.421532 NaN NaN 53.636638 NaN NaN NaN 52.268000 53.391540 51.144459 0.042992 0.579701 0.000000 38.045613 28.221030 False False False False False False 0.155954 0.423188 2.210625e+06 0.213699 -0.513654 NaN NaN NaN NaN 51.244999 False False False False True 0
2025-01-10 53.279999 53.700001 53.139999 53.700001 4514300 0.017431 52.324000 NaN NaN 52.389062 NaN NaN 65.724174 NaN NaN NaN 52.324000 53.630772 51.017227 0.049949 0.542140 0.000000 43.712915 25.339471 False False False False False False 0.146899 0.391304 2.313285e+06 0.539726 -0.207121 NaN NaN NaN NaN 51.244999 False False False False False 0
2025-01-08 52.759998 52.904999 52.490002 52.779999 2417400 0.005333 52.306000 NaN NaN 52.251068 NaN NaN 57.236681 NaN NaN NaN 52.306000 53.544601 51.067398 0.047360 0.513074 0.000000 37.936835 28.767158 False False False False False False 0.141004 0.318841 2.164890e+06 0.172603 -0.543086 NaN NaN NaN NaN 51.244999 False False False False False 0
2025-01-07 52.720001 52.759998 52.340000 52.500000 2336300 0.005940 52.300000 NaN NaN 52.195391 NaN NaN 54.018923 NaN NaN NaN 52.300000 53.530495 51.069504 0.047055 0.520618 0.000000 38.116827 30.495000 False False False False False False 0.143872 0.350725 2.132355e+06 0.158904 -0.556080 NaN NaN NaN NaN 51.244999 False False False True False 0
2025-01-06 52.009998 52.330002 51.959999 52.189999 2290300 -0.001722 52.282500 NaN NaN 52.163327 NaN NaN 50.163690 NaN NaN NaN 52.282500 53.511073 51.053926 0.046998 0.516819 0.000000 35.020695 33.024838 False False False False False False NaN NaN 2.094715e+06 0.147945 -0.563450 NaN NaN NaN NaN 51.244999 False False False False False 0
2025-01-03 52.490002 52.549999 52.240002 52.279999 1701000 -0.007781 52.287368 NaN NaN NaN NaN NaN 51.323762 NaN NaN NaN NaN NaN NaN NaN 0.528113 0.000000 36.864066 30.779834 False False False False False False NaN NaN 2.084421e+06 0.043836 -0.657867 NaN NaN NaN NaN 51.244999 False False False False False 0
2025-01-02 52.419998 52.700001 52.400002 52.689999 2246800 0.013464 52.287778 NaN NaN NaN NaN NaN 56.888940 NaN NaN NaN NaN NaN NaN NaN 0.534122 0.000000 39.193909 30.477991 False False False False False False NaN NaN 2.105722e+06 0.145205 -0.570419 NaN NaN NaN NaN 51.244999 False False False False False 0
2024-12-31 51.740002 52.049999 51.740002 51.990002 954800 0.006583 52.264118 NaN NaN NaN NaN NaN 47.939480 NaN NaN NaN NaN NaN NaN NaN 0.520593 0.000000 33.851344 33.588074 False False False False False False NaN NaN 2.097424e+06 0.008219 -0.777424 NaN NaN NaN NaN 51.244999 False False False False False 0
2024-12-30 51.770000 51.770000 51.430000 51.650002 1483400 -0.003088 52.281250 NaN NaN NaN NaN NaN 42.561632 NaN NaN NaN NaN NaN NaN NaN 0.529869 0.000000 31.812803 35.482211 False False False False False False NaN NaN 2.168838e+06 0.027397 -0.692731 NaN NaN NaN NaN 51.244999 False False False False False 0
2024-12-27 51.830002 51.930000 51.740002 51.810001 1330400 -0.007281 52.323333 NaN NaN NaN NaN NaN 44.573661 NaN NaN NaN NaN NaN NaN NaN 0.541398 0.000000 0.000000 0.000000 False False False False False False NaN NaN 2.214533e+06 0.013699 -0.717245 NaN NaN NaN NaN 51.244999 False False False False False 0
2024-12-26 52.029999 52.279999 51.985001 52.189999 892500 0.006752 52.360000 NaN NaN NaN NaN NaN 49.761486 NaN NaN NaN NaN NaN NaN NaN 0.548428 0.000000 0.000000 0.000000 False False False False False False NaN NaN 2.277686e+06 0.005479 -0.787405 NaN NaN NaN NaN 51.244999 False False False False False 0
2024-12-24 51.830002 51.872002 51.689999 51.840000 877800 0.002126 52.373077 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 2.384238e+06 0.002740 -0.789760 NaN NaN NaN NaN 51.244999 False False False False False 0
2024-12-23 51.849998 51.884998 51.660000 51.730000 1709600 -0.004810 52.417500 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 2.509775e+06 0.049315 -0.656490 NaN NaN NaN NaN 51.244999 False False False False False 0
2024-12-20 51.820000 52.139999 51.764999 51.980000 3913900 0.010498 52.480000 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 2.582518e+06 0.441096 -0.303317 NaN NaN NaN NaN 51.244999 False False False False False 0
2024-12-19 51.419998 51.520000 51.244999 51.439999 1716500 0.001363 52.530000 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 2.449380e+06 0.052055 -0.655384 NaN NaN NaN NaN 51.244999 False False False False False 0
2024-12-18 52.290001 52.306999 51.259998 51.369999 4461800 -0.019095 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 0.528767 -0.215532 NaN NaN NaN NaN NaN False False False False False 0
2024-12-17 52.340000 52.490002 52.200001 52.369999 1679600 -0.003615 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 0.038356 -0.661296 NaN NaN NaN NaN NaN False False False False False 0
2024-12-16 52.660000 52.689999 52.480000 52.560001 1349700 0.001906 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 0.019178 -0.714153 NaN NaN NaN NaN NaN False False False False False 0
2024-12-13 52.730000 52.779999 52.430000 52.459999 2516700 -0.012053 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 0.189041 -0.527176 NaN NaN NaN NaN NaN False False False False False 0
2024-12-12 53.189999 53.270000 52.980000 53.099998 3218600 -0.013928 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 0.320548 -0.414718 NaN NaN NaN NaN NaN False False False False True 0
2024-12-11 53.520000 53.919998 53.430000 53.849998 4654300 0.009561 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 0.550685 -0.184690 NaN NaN NaN NaN NaN False False False False False 0
2024-12-10 53.200001 53.404999 53.189999 53.340000 1546400 0.012913 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 0.032877 -0.682637 NaN NaN NaN NaN NaN False False False True False 0
2024-12-09 52.860001 53.035000 52.634998 52.660000 1766700 0.009779 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 0.057534 -0.647341 NaN NaN NaN NaN NaN False False False True False 0
2024-12-06 52.110001 52.331001 52.020000 52.150002 1583500 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 0.035616 -0.676693 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.