Silver · Pricing

Silver Pricing Signal

As of 2026-01-24

Quant Pricing Summary

SLV — Consolidated Report

Pricing as of: 2026-01-23

Company Profile

  • Name: iShares Silver Trust
  • Currency: USD

Description:

The Trust seeks to reflect such performance before payment of the Trust's expenses and liabilities. It is not actively managed. The Trust does not engage in any activities designed to obtain a profit from, or to ameliorate losses caused by, changes in the price of silver.

Pricing Context

Headline Snapshot

  • Observations: 251 rows
  • Last close: 92.91
  • Day change: 6.63%
  • Composite view: Reduce (modest conviction)

Technical Trend

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

Volatility Regime

  • State: High realized volatility (top 30% of sample)
  • 20-day realised volatility (annualised): 0.74
  • Volatility percentile: 100.00%
  • Downside risk proxy triggered: False

Volume & Liquidity

  • State: Unusually high volume (elevated activity)
  • Latest volume: 138927234.00
  • Volume percentile: 98.36%
  • Volume z-score: 4.19

Price Position vs 52-Week Range

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

Model Signal (Daily)

The daily signal is constructed from trend and momentum.

Latest daily signal value: 1

Valuation & Ratios

MetricValue
Market Capitalisation31.72bn
Price / Book4.35

Analyst Data

Silver Pricing Dashboard

Signal chart
Pricing Data Table▸
Open High Low Close Volume Return_D SMA_20D SMA_50D SMA_200D EMA_20D EMA_50D EMA_200D RSI_14D MACD MACD_Signal MACD_Hist BB_Mid_20D BB_Up_20D BB_Dn_20D BB_Width ATR_14D ADX_14D DI+_14D DI-_14D Above_50D Above_200D Breakout_50D Breakout_200D Breakdown_50D Breakdown_200D Realized_Vol_20D Realized_Vol_Pctl Volume_Avg_20D Volume_Pctl Volume_Z_All High_52W Low_52W Pos_in_52W_Range Drawdown_Pct Low_20D Downside_Break_20D Bull_Engulfing_D Hammer_D Gap_Up_D Gap_Down_D Signal
Date
2024-08-09 25.100000 25.250000 24.879999 25.000000 15934000 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 0.284932 -0.523972 NaN NaN NaN NaN NaN False False False False False 0
2024-08-12 25.379999 25.600000 25.120001 25.490000 15323100 0.019600 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 0.249315 -0.547386 NaN NaN NaN NaN NaN False False False True False 0
2024-08-13 25.209999 25.440001 25.110001 25.420000 11860500 -0.002746 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 0.109589 -0.680096 NaN NaN NaN NaN NaN False False False False True 0
2024-08-14 25.260000 25.410000 24.799999 25.129999 14114400 -0.011408 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 0.205479 -0.593712 NaN NaN NaN NaN NaN False False False False False 0
2024-08-15 25.799999 26.020000 25.459999 25.860001 17206000 0.029049 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 0.345205 -0.475221 NaN NaN NaN NaN NaN False False False True False 0
2024-08-16 25.860001 26.440001 25.770000 26.430000 19315700 0.022042 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 0.430137 -0.394363 NaN NaN NaN NaN NaN False False False False False 0
2024-08-19 26.450001 26.900000 26.370001 26.830000 20102800 0.015134 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 0.457534 -0.364196 NaN NaN NaN NaN NaN False False False False False 0
2024-08-20 27.299999 27.360001 26.730000 26.870001 20454500 0.001491 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 0.471233 -0.350717 NaN NaN NaN NaN NaN False False False True False 0
2024-08-21 26.920000 27.139999 26.660000 26.950001 18449500 0.002977 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 0.397260 -0.427562 NaN NaN NaN NaN NaN False False False False False 0
2024-08-22 26.920000 26.930000 26.260000 26.389999 23972700 -0.020779 26.037000 NaN NaN NaN NaN NaN NaN NaN NaN NaN NaN NaN NaN NaN 0.000000 0.000000 0.000000 0.000000 False False False False False False NaN NaN 1.767332e+07 0.597260 -0.215876 NaN NaN NaN NaN 24.799999 False False False False False 0
2024-08-23 26.709999 27.270000 26.629999 27.200001 21713300 0.030693 26.142727 NaN NaN NaN NaN NaN NaN NaN NaN NaN NaN NaN NaN NaN 0.000000 0.000000 0.000000 0.000000 False False False False False False NaN NaN 1.804059e+07 0.526027 -0.302471 NaN NaN NaN NaN 24.799999 False False False True False 0
2024-08-26 27.400000 27.420000 27.129999 27.320000 8812400 0.004412 26.240833 NaN NaN NaN NaN NaN NaN NaN NaN NaN NaN NaN NaN NaN 0.000000 0.000000 0.000000 0.000000 False False False False False False NaN NaN 1.727158e+07 0.021918 -0.796920 NaN NaN NaN NaN 24.799999 False False True False False 0
2024-08-27 27.250000 27.459999 27.100000 27.360001 10591700 0.001464 26.326923 NaN NaN NaN NaN NaN NaN NaN NaN NaN NaN NaN NaN NaN 0.000000 0.000000 0.000000 0.000000 False False False False False False NaN NaN 1.675774e+07 0.068493 -0.728725 NaN NaN NaN NaN 24.799999 False False False False False 0
2024-08-28 26.860001 26.860001 26.530001 26.690001 11564200 -0.024488 26.352857 NaN NaN NaN NaN NaN 61.424671 NaN NaN NaN NaN NaN NaN NaN 0.587143 0.000000 0.000000 0.000000 False False False False False False NaN NaN 1.638677e+07 0.101370 -0.691452 NaN NaN NaN NaN 24.799999 False False False False True 0
2024-08-29 26.709999 27.049999 26.629999 26.809999 11793800 0.004496 26.383333 NaN NaN NaN NaN NaN 62.897805 NaN NaN NaN NaN NaN NaN NaN 0.575204 0.000000 0.000000 0.000000 False False False False False False NaN NaN 1.608057e+07 0.104110 -0.682653 NaN NaN NaN NaN 24.799999 False False False False False 0
2024-08-30 26.680000 26.799999 26.190001 26.350000 15762100 -0.017158 26.381250 NaN NaN NaN NaN NaN 54.332263 NaN NaN NaN NaN NaN NaN NaN 0.578404 0.000000 33.789462 20.518104 False False False False False False NaN NaN 1.606067e+07 0.273973 -0.530561 NaN NaN NaN NaN 24.799999 False False False False False 0
2024-09-03 25.830000 25.850000 25.270000 25.580000 17149100 -0.029222 26.334118 NaN NaN NaN NaN NaN 43.623119 NaN NaN NaN NaN NaN NaN NaN 0.614232 0.000000 29.636193 28.466731 False False False False False False NaN NaN 1.612469e+07 0.339726 -0.477402 NaN NaN NaN NaN 24.799999 False False False False True 0
2024-09-04 25.620001 25.879999 25.580000 25.680000 11322400 0.003909 26.297778 NaN NaN NaN NaN NaN 45.135577 NaN NaN NaN NaN NaN NaN NaN 0.591787 0.000000 28.939770 27.457141 False False False False False False NaN NaN 1.585790e+07 0.098630 -0.700720 NaN NaN NaN NaN 24.799999 False False False False False 0
2024-09-05 26.379999 26.610001 26.150000 26.230000 14573600 0.021417 26.294211 NaN NaN NaN NaN NaN 52.658240 NaN NaN NaN NaN NaN NaN NaN 0.615945 0.000000 34.185972 24.550355 False False False False False False NaN NaN 1.579031e+07 0.221918 -0.576112 NaN NaN NaN NaN 24.799999 False False False True False 0
2024-09-06 26.250000 26.350000 25.270000 25.480000 23805400 -0.028593 26.253500 NaN NaN 26.101214 NaN NaN 43.832334 NaN NaN NaN 26.253500 27.713765 24.793236 0.111243 0.649092 0.000000 30.188995 31.206656 False False False False False False NaN NaN 1.619106e+07 0.594521 -0.222288 NaN NaN NaN NaN 24.799999 False False False False False 0
2024-09-09 25.719999 25.879999 25.590000 25.850000 8774800 0.014521 26.296000 NaN NaN 26.077289 NaN NaN 48.424937 NaN NaN NaN 26.296000 27.653740 24.938260 0.103266 0.631300 0.000000 28.843884 29.816202 False False False False False False 0.290335 0.597101 1.583310e+07 0.019178 -0.798361 NaN NaN NaN NaN 24.799999 False False False False False 0
2024-09-10 25.959999 25.959999 25.580000 25.940001 9395400 0.003482 26.318500 NaN NaN 26.064214 NaN NaN 49.506454 NaN NaN NaN 26.318500 27.636397 25.000603 0.100150 0.613350 0.000000 28.504209 28.516301 False False False False False False 0.283179 0.565217 1.553672e+07 0.032877 -0.774575 NaN NaN NaN NaN 24.799999 False False True False False 0
2024-09-11 26.049999 26.219999 25.620001 26.120001 11052200 0.006939 26.353500 NaN NaN 26.069527 NaN NaN 51.688476 NaN NaN NaN 26.353500 27.609833 25.097167 0.095345 0.612396 0.000000 29.527672 26.548209 False False False False False False 0.283532 0.571014 1.549630e+07 0.084932 -0.711076 NaN NaN NaN NaN 24.799999 False False False False False 0
2024-09-12 26.639999 27.280001 26.570000 27.270000 22524200 0.044028 26.460500 NaN NaN 26.183857 NaN NaN 62.760683 NaN NaN NaN 26.460500 27.644214 25.276786 0.089470 0.651510 0.000000 37.298838 23.212645 False False False False False False 0.314828 0.657971 1.591679e+07 0.556164 -0.271392 NaN NaN NaN NaN 25.270000 False False False True False 0
2024-09-13 27.870001 28.209999 27.760000 28.020000 28629400 0.027503 26.568500 26.330800 NaN 26.358728 NaN NaN 67.923826 NaN NaN NaN 26.568500 27.898467 25.238533 0.100116 0.672117 0.000000 43.389264 20.918987 True False True False False False 0.313338 0.655072 1.648796e+07 0.693151 -0.037400 NaN NaN NaN NaN 25.270000 False False False True False 1
2024-09-16 28.270000 28.290001 27.900000 28.070000 14701600 0.001784 26.650500 26.397692 NaN 26.521706 NaN NaN 68.239967 0.405201 NaN NaN 26.650500 28.130020 25.170980 0.111031 0.651966 0.000000 42.421999 20.034472 True False False False False False 0.306581 0.640580 1.625726e+07 0.227397 -0.571206 NaN NaN NaN NaN 25.270000 False False False False False 0
2024-09-17 28.020000 28.270000 27.840000 27.959999 15504300 -0.003919 26.707000 26.455556 NaN 26.658687 NaN NaN 66.682826 0.469389 NaN NaN 26.707000 28.292158 25.121843 0.118707 0.636111 0.000000 40.393994 19.743761 True False False False False False 0.304314 0.628986 1.602733e+07 0.263014 -0.540441 NaN NaN NaN NaN 25.270000 False False False False False 0
2024-09-18 27.950001 28.500000 27.090000 27.240000 35165900 -0.025751 26.725500 26.483572 NaN 26.714050 NaN NaN 57.443288 0.456893 NaN NaN 26.725500 28.326393 25.124607 0.119803 0.691389 16.951543 34.559763 24.574722 True False False False False False 0.319390 0.675362 1.676290e+07 0.775342 0.213122 NaN NaN NaN NaN 25.270000 False False False False False 0
2024-09-19 28.250000 28.389999 27.920000 28.090000 18852800 0.031204 26.782500 26.538966 NaN 26.845093 NaN NaN 63.817251 0.509703 NaN NaN 26.782500 28.489004 25.075996 0.127434 0.724147 16.946812 30.669040 21.808110 True False False False False False 0.336207 0.721739 1.678306e+07 0.413699 -0.412105 NaN NaN NaN NaN 25.270000 False False False True False 0
2024-09-20 28.400000 28.600000 28.180000 28.410000 21649400 0.011392 26.883500 26.601333 NaN 26.994132 NaN NaN 65.888613 0.570796 NaN NaN 26.883500 28.719335 25.047665 0.136577 0.708850 17.182745 31.205177 20.695379 True False False False False False 0.326673 0.692754 1.666690e+07 0.520548 -0.304920 NaN NaN NaN NaN 25.270000 False False False True False 0
2024-09-23 28.230000 28.299999 27.930000 27.980000 24206300 -0.015136 26.922500 26.645807 NaN 27.088024 NaN NaN 60.847772 0.577855 NaN NaN 26.922500 28.815813 25.029187 0.140649 0.692504 16.978049 29.670718 22.238829 True False False False False False 0.317677 0.666667 1.679155e+07 0.610959 -0.206923 NaN NaN NaN NaN 25.270000 False False False False False 0
2024-09-24 28.270000 29.440001 28.170000 29.379999 41629900 0.050036 27.025500 26.731250 NaN 27.306307 NaN NaN 69.128886 0.688480 NaN NaN 27.025500 29.197701 24.853299 0.160752 0.747325 17.981619 36.386777 19.153668 True False False False False False 0.359237 0.762319 1.843242e+07 0.835616 0.460866 NaN NaN NaN NaN 25.270000 False False False True False 0
2024-09-25 29.100000 29.420000 28.799999 29.059999 26627000 -0.010892 27.110500 26.801818 NaN 27.473325 NaN NaN 65.707863 0.741780 NaN NaN 27.110500 29.454645 24.766355 0.172933 0.738231 18.913506 34.215982 18.010982 True False False False False False 0.362817 0.773913 1.923419e+07 0.660274 -0.114145 NaN NaN NaN NaN 25.270000 False False False False False 0
2024-09-26 29.320000 29.459999 28.940001 29.260000 23692000 0.006882 27.239000 26.874118 NaN 27.643485 NaN NaN 66.813283 0.791040 0.615978 0.175063 27.239000 29.752498 24.725502 0.184551 0.722643 19.817621 32.859816 17.090079 True False False False False False 0.348519 0.747826 1.984058e+07 0.589041 -0.226634 NaN NaN NaN NaN 25.270000 False False False False False 0
2024-09-27 29.340000 29.469999 28.590000 28.860001 27109600 -0.013671 27.341500 26.930857 NaN 27.759344 NaN NaN 62.475618 0.788711 0.650524 0.138187 27.341500 29.942340 24.740660 0.190249 0.733882 20.008012 30.058817 19.023575 True False False False False False 0.354368 0.753623 2.060637e+07 0.671233 -0.095649 NaN NaN NaN NaN 25.270000 False False False False False 0
2024-09-30 28.510000 28.540001 28.170000 28.410000 16578100 -0.015593 27.444500 26.971944 NaN 27.821311 NaN NaN 57.919875 0.742000 0.668819 0.073181 27.444500 30.043280 24.845720 0.189384 0.730748 19.467853 28.040517 21.833323 True False False False False False 0.353233 0.750725 2.064717e+07 0.315068 -0.499286 NaN NaN NaN NaN 25.270000 False False True False True 0
2024-10-01 28.780001 29.059999 28.549999 28.580000 23796400 0.005984 27.594500 27.015405 NaN 27.893567 NaN NaN 59.132285 0.710509 0.677157 0.033352 27.594500 30.089747 25.099253 0.180851 0.724980 19.582294 31.354164 20.440927 True False False False False False 0.331845 0.710145 2.097954e+07 0.591781 -0.222633 NaN NaN NaN NaN 25.270000 False False False True False 0
2024-10-02 29.129999 29.459999 28.680000 29.000000 21103100 0.014696 27.760500 27.067632 NaN 27.998941 NaN NaN 62.042064 0.711244 0.683975 0.027269 27.760500 30.164259 25.356741 0.173178 0.736053 20.113897 32.553705 18.701987 True False False False False False 0.333176 0.715942 2.146857e+07 0.501370 -0.325858 NaN NaN NaN NaN 25.270000 False False False True False 0
2024-10-03 28.910000 29.370001 28.790001 29.230000 18907400 0.007931 27.910500 27.123077 NaN 28.116185 NaN NaN 63.571676 0.722061 0.691592 0.030469 27.910500 30.287779 25.533221 0.170350 0.724906 20.607529 30.699951 17.637012 True False False False False False 0.328711 0.704348 2.168526e+07 0.419178 -0.410012 NaN NaN NaN NaN 25.270000 False True False False False 0
2024-10-04 29.230000 30.070000 28.980000 29.360001 39083200 0.004448 28.104500 27.179000 NaN 28.234644 NaN NaN 64.443840 0.732679 0.699809 0.032869 28.104500 30.281575 25.927425 0.154927 0.750984 21.758051 34.163879 15.814425 True False False False False False 0.304326 0.631884 2.244915e+07 0.821918 0.363259 NaN NaN NaN NaN 25.580000 False False False False False 0
2024-10-07 29.010000 29.080000 28.709999 28.930000 20872000 -0.014646 28.258500 27.221707 NaN 28.300868 NaN NaN 59.379724 0.698346 0.699517 -0.001171 28.258500 30.198740 26.318260 0.137321 0.743771 22.315918 32.037712 17.415342 True False False False False False 0.312225 0.652174 2.305401e+07 0.479452 -0.334715 NaN NaN NaN NaN 25.580000 False False True False True 0
2024-10-08 28.410000 28.530001 27.469999 28.010000 39037200 -0.031801 28.362000 27.240476 NaN 28.273166 NaN NaN 50.276575 0.590098 0.677633 -0.087535 28.362000 29.992627 26.731373 0.114987 0.794931 20.932719 27.845791 26.249373 True False False False False False 0.338346 0.730435 2.453610e+07 0.819178 0.361496 NaN NaN NaN NaN 25.620001 False False False False True 0
2024-10-09 27.620001 27.990000 27.559999 27.860001 20157900 -0.005355 28.449000 27.254884 NaN 28.233817 NaN NaN 48.958712 0.486597 0.639426 -0.152828 28.449000 29.742737 27.155263 0.090951 0.770293 19.648320 26.686767 25.156797 True False False False False False 0.339704 0.733333 2.499138e+07 0.460274 -0.362084 NaN NaN NaN NaN 26.570000 False False False False True 0
2024-10-10 27.969999 28.430000 27.920000 28.379999 18329100 0.018665 28.504500 27.280455 NaN 28.247739 NaN NaN 53.508345 0.441444 0.599829 -0.158386 28.504500 29.681096 27.327904 0.082555 0.755986 18.996018 29.400338 23.805189 True False False False False False 0.311718 0.649275 2.478163e+07 0.391781 -0.432176 NaN NaN NaN NaN 27.090000 False False False False False 0
2024-10-11 28.600000 28.870001 28.590000 28.799999 17096600 0.014799 28.543500 27.314222 NaN 28.300336 NaN NaN 56.853615 0.434540 0.566771 -0.132231 28.543500 29.704883 27.382117 0.081376 0.736987 18.885317 32.262043 22.677232 True False False False False False 0.301655 0.620290 2.420499e+07 0.336986 -0.479414 NaN NaN NaN NaN 27.090000 False False False False False 0
2024-10-14 28.469999 28.760000 28.299999 28.540001 13515700 -0.009028 28.567000 27.340870 NaN 28.323161 NaN NaN 54.251230 0.403439 0.534105 -0.130666 28.567000 29.707949 27.426051 0.079879 0.720060 18.345407 30.665333 24.425432 True False False False False False 0.303862 0.626087 2.414570e+07 0.164384 -0.616658 NaN NaN NaN NaN 27.090000 False False False False True 0
2024-10-15 28.520000 28.900000 28.420000 28.709999 16871700 0.005956 28.604500 27.370000 NaN 28.360003 NaN NaN 55.679711 0.388036 0.504891 -0.116856 28.604500 29.711992 27.497008 0.077435 0.702912 18.011115 30.592379 23.236491 True False False False False False 0.303763 0.623188 2.421406e+07 0.326027 -0.488034 NaN NaN NaN NaN 27.090000 False False False False False 0
2024-10-16 29.120001 29.350000 28.770000 28.910000 17789700 0.006966 28.688000 27.402083 NaN 28.412383 NaN NaN 57.366340 0.387500 0.481413 -0.093913 28.688000 29.607208 27.768792 0.064083 0.698419 18.216611 33.187228 21.718489 True False False False False False 0.287423 0.588406 2.334526e+07 0.375342 -0.452850 NaN NaN NaN NaN 27.469999 False False False True False 0
2024-10-17 28.920000 29.200001 28.549999 28.889999 15369500 -0.000692 28.728000 27.432449 NaN 28.457871 NaN NaN 57.132192 0.381068 0.461344 -0.080276 28.728000 29.608445 27.847555 0.061295 0.694960 18.043138 30.974042 22.527265 True False False False False False 0.268764 0.521739 2.317109e+07 0.252055 -0.545608 NaN NaN NaN NaN 27.469999 False False False False False 0
2024-10-18 29.469999 30.719999 29.420000 30.639999 45090400 0.060575 28.839500 27.496600 NaN 28.665692 27.695517 NaN 69.039718 0.511288 0.471333 0.039955 28.839500 30.037990 27.641010 0.083114 0.776035 19.319128 39.734254 18.738461 True False False False False False 0.336735 0.727536 2.434314e+07 0.873973 0.593495 NaN NaN NaN NaN 27.469999 False False False True False 0
2024-10-21 31.129999 31.230000 30.510000 30.850000 36669700 0.006854 28.983000 27.613600 NaN 28.873722 27.819222 NaN 70.112587 0.624238 0.501914 0.122324 28.983000 30.402395 27.563604 0.097947 0.772032 20.867778 41.803025 17.491946 True False False False False False 0.329501 0.707246 2.496631e+07 0.789041 0.270758 NaN NaN NaN NaN 27.469999 False False False True False 0
2024-10-22 31.400000 31.799999 31.240000 31.740000 37066100 0.028849 29.101000 27.738600 NaN 29.146701 27.972978 NaN 74.194040 0.776614 0.556854 0.219760 29.101000 30.957792 27.244208 0.127610 0.784744 22.673707 43.374525 15.981336 True False False False False False 0.299927 0.617391 2.473812e+07 0.797260 0.285951 NaN NaN NaN NaN 27.469999 False False False True False 0
2024-10-23 31.100000 31.110001 30.480000 30.709999 37351700 -0.032451 29.183500 27.844400 NaN 29.295586 28.080312 NaN 63.402885 0.804982 0.606480 0.198502 29.183500 31.167912 27.199088 0.135995 0.818691 23.187823 38.611693 20.849759 True False False False False False 0.321925 0.686957 2.527436e+07 0.800000 0.296897 NaN NaN NaN NaN 27.469999 False False False False True 0
2024-10-24 31.190001 31.230000 30.299999 30.690001 29251500 -0.000651 29.255000 27.955600 NaN 29.428387 28.182653 NaN 63.210649 0.816439 0.648471 0.167967 29.255000 31.345497 27.164503 0.142916 0.826642 23.408946 35.512104 20.729755 True False False False False False 0.321826 0.684058 2.555233e+07 0.706849 -0.013557 NaN NaN NaN NaN 27.469999 False False False True False 0
2024-10-25 30.580000 31.020000 30.469999 30.629999 19517500 -0.001955 29.343500 28.051000 NaN 29.542827 28.278627 NaN 62.597410 0.811324 0.681042 0.130282 29.343500 31.508164 27.178836 0.147540 0.806882 23.614274 33.784789 19.721456 True False False False False False 0.316881 0.663768 2.517272e+07 0.438356 -0.386629 NaN NaN NaN NaN 27.469999 False False False False False 0
2024-10-28 30.709999 30.990000 30.620001 30.730000 16296900 0.003265 29.459500 28.137000 NaN 29.655891 28.374760 NaN 63.237541 0.806048 0.706043 0.100005 29.459500 31.659986 27.259014 0.149391 0.775676 23.804935 32.634789 19.050158 True False False False False False 0.309436 0.643478 2.515866e+07 0.295890 -0.510064 NaN NaN NaN NaN 27.469999 False False False False False 0
2024-10-29 31.170000 31.510000 31.059999 31.389999 22508800 0.021477 29.600000 28.228200 NaN 29.821044 28.493004 NaN 67.224514 0.845378 0.733910 0.111468 29.600000 31.913836 27.286163 0.156340 0.775985 24.459256 35.076048 17.683605 True False False False False False 0.315201 0.660870 2.509428e+07 0.553425 -0.271982 NaN NaN NaN NaN 27.469999 False False False True False 0
2024-10-30 30.740000 30.980000 30.450001 30.809999 20900100 -0.018477 29.690500 28.307000 NaN 29.915230 28.583867 NaN 60.966993 0.820291 0.751186 0.069105 29.690500 32.044623 27.336376 0.158578 0.787700 24.091016 32.088630 21.704466 True False False False False False 0.323003 0.689855 2.508414e+07 0.483562 -0.333638 NaN NaN NaN NaN 27.469999 False False False False True 0
2024-10-31 30.340000 30.360001 29.620001 29.809999 33075000 -0.032457 29.719500 28.364200 NaN 29.905208 28.631950 NaN 51.982588 0.711515 0.743252 -0.031737 29.719500 32.064490 27.374510 0.157808 0.816436 22.633979 28.750284 26.702680 True False False False False False 0.345077 0.742029 2.579252e+07 0.745205 0.132985 NaN NaN NaN NaN 27.469999 False False False False True 0
2024-11-01 30.059999 30.190001 29.480000 29.540001 22164900 -0.009057 29.728500 28.427200 NaN 29.870427 28.667560 NaN 49.846707 0.596646 0.713931 -0.117285 29.728500 32.069279 27.387720 0.157477 0.808833 21.109051 26.948853 26.265064 True False False False False False 0.346644 0.744928 2.494660e+07 0.542466 -0.285163 31.799999 24.799999 0.677143 -6.931313 27.469999 False False False False False 0
2024-11-04 29.799999 29.889999 29.430000 29.629999 13044500 0.003047 29.763500 28.475800 NaN 29.847529 28.705303 NaN 50.575690 0.507028 0.672550 -0.165522 29.763500 32.076240 27.450759 0.155408 0.783916 19.629014 25.820057 25.620193 True False False False False False 0.342254 0.739130 2.455522e+07 0.142466 -0.634717 31.799999 24.799999 0.690000 -6.647765 27.469999 False False False False False 0
2024-11-05 29.950001 30.020000 29.690001 29.750000 12188500 0.004050 29.850500 28.524400 NaN 29.838240 28.746271 NaN 51.586157 0.440609 0.626162 -0.185553 29.850500 32.019273 27.681726 0.145309 0.755780 18.426761 26.096820 24.676454 True False False False False False 0.320162 0.678261 2.321279e+07 0.120548 -0.667525 31.799999 24.799999 0.707143 -6.269691 27.559999 False False False True False 0
2024-11-06 28.190001 28.650000 28.110001 28.430000 33038000 -0.044370 29.879000 28.545800 NaN 29.704122 28.733869 NaN 41.528403 0.278252 0.556580 -0.278328 29.879000 31.955409 27.802590 0.138988 0.818938 18.676110 22.365885 34.922055 False False False False True False 0.359379 0.765217 2.385680e+07 0.742466 0.131567 31.799999 24.799999 0.518572 -10.428480 27.920000 False False False False True -1
2024-11-07 28.920000 29.299999 28.790001 29.110001 21432200 0.023918 29.915500 28.594200 NaN 29.647539 28.748619 NaN 47.235670 0.202122 0.485689 -0.283566 29.915500 31.909244 27.921755 0.133292 0.822585 18.069345 26.318488 32.285160 True False True False False False 0.363025 0.776812 2.401195e+07 0.515068 -0.313245 31.799999 24.799999 0.615714 -8.286072 28.110001 False False False True False 1
2024-11-08 28.969999 29.030001 28.430000 28.480000 20235200 -0.021642 29.899500 28.627600 NaN 29.536345 28.738085 NaN 43.043774 0.089917 0.406534 -0.316617 29.899500 31.933525 27.865475 0.136057 0.812401 17.854282 24.745708 33.519558 False False False False True False 0.368101 0.788406 2.416888e+07 0.463014 -0.359122 31.799999 24.799999 0.525714 -10.270952 28.110001 False False False False False -1
2024-11-11 27.969999 28.020000 27.719999 27.969999 24582600 -0.017907 29.871000 28.660000 NaN 29.387169 28.707964 NaN 39.952761 -0.039702 0.317287 -0.356989 29.871000 31.994430 27.747570 0.142173 0.808658 18.281947 23.085240 37.539031 False False False False False False 0.372017 0.797101 2.472222e+07 0.619178 -0.192500 31.799999 24.799999 0.452857 -11.877758 27.719999 False False False False True -1
2024-11-12 28.000000 28.090000 27.790001 28.070000 16561200 0.003575 29.839000 28.709800 NaN 29.261724 28.682946 NaN 40.849701 -0.132825 0.227265 -0.360090 29.839000 32.048976 27.629023 0.148127 0.772325 18.583003 23.092119 36.497936 False False False False False False 0.371569 0.794203 2.470670e+07 0.312329 -0.499934 31.799999 24.799999 0.467143 -11.562697 27.719999 False False True False False -1
2024-11-13 28.250000 28.280001 27.600000 27.610001 16530500 -0.016388 29.774000 28.748400 NaN 29.104417 28.640869 NaN 38.035231 -0.240966 0.133618 -0.374585 29.774000 32.158989 27.389010 0.160206 0.765730 18.862555 21.627934 34.183739 False False False False False False 0.374151 0.808696 2.464374e+07 0.306849 -0.501111 31.799999 24.799999 0.401429 -13.011970 27.600000 False False False False False -1
2024-11-14 27.590000 27.940001 27.510000 27.809999 18059900 0.007244 29.720000 28.780000 NaN 28.981140 28.608286 NaN 39.971737 -0.306992 0.045496 -0.352488 29.720000 32.228322 27.211678 0.168797 0.741750 19.210355 20.732709 33.635150 False False False False False False 0.375512 0.817391 2.477826e+07 0.383562 -0.442494 31.799999 24.799999 0.430000 -12.381854 27.510000 False False False False False -1
2024-11-15 28.040001 28.080000 27.500000 27.570000 18838400 -0.008630 29.566500 28.821800 NaN 28.846745 28.567569 NaN 38.420065 -0.374368 -0.038477 -0.335892 29.566500 32.203288 26.929712 0.178363 0.730196 19.303522 20.925833 31.727507 False False False False False False 0.299772 0.614493 2.346566e+07 0.410959 -0.412656 31.799999 24.799999 0.395714 -13.137997 27.500000 False False False False False -1
2024-11-18 28.180000 28.500000 28.160000 28.379999 15731300 0.029380 29.443000 28.872400 NaN 28.802293 28.560213 NaN 46.034254 -0.358274 -0.102436 -0.255838 29.443000 32.059051 26.826949 0.177703 0.744468 18.722972 23.087643 28.897402 False False False False False False 0.320490 0.681159 2.241874e+07 0.271233 -0.531741 31.799999 24.799999 0.511429 -10.586013 27.500000 False False False True False 0
2024-11-19 28.459999 28.530001 28.290001 28.500000 12751100 0.004228 29.281000 28.923600 NaN 28.773503 28.557852 NaN 47.078259 -0.332010 -0.148351 -0.183659 29.281000 31.702023 26.859976 0.165365 0.708434 18.136834 22.831531 28.198361 False False False False False False 0.299357 0.611594 2.120299e+07 0.131507 -0.645962 31.799999 24.799999 0.528572 -10.207939 27.500000 False False True False False 0
2024-11-20 28.389999 28.450001 28.049999 28.100000 11137900 -0.014035 29.150500 28.963200 NaN 28.709360 28.539897 NaN 44.021183 -0.339557 -0.186592 -0.152965 29.150500 31.530369 26.770630 0.163282 0.689975 17.903015 21.768234 29.368945 False False False False False False 0.284645 0.582609 1.989230e+07 0.090411 -0.707791 31.799999 24.799999 0.471429 -11.468177 27.500000 False False False False False -1
2024-11-21 28.270000 28.299999 27.920000 28.040001 11030500 -0.002135 29.018000 28.978600 NaN 28.645612 28.520293 NaN 43.564212 -0.346387 -0.218551 -0.127836 29.018000 31.334502 26.701498 0.159660 0.667834 17.853450 20.883766 29.565658 False False False False False False 0.284453 0.579710 1.898125e+07 0.082192 -0.711907 31.799999 24.799999 0.462857 -11.657211 27.500000 False False False False False -1
2024-11-22 28.270000 28.549999 28.200001 28.469999 13173900 0.015335 28.910000 28.987600 NaN 28.628887 28.518321 NaN 47.750355 -0.313489 -0.237539 -0.075950 28.910000 31.114513 26.705487 0.152509 0.656560 17.355488 22.444427 27.925696 False False False False False False 0.292460 0.605797 1.866407e+07 0.147945 -0.629758 31.799999 24.799999 0.524286 -10.302459 27.500000 False False False False False 0
2024-11-25 27.719999 27.740000 27.400000 27.629999 22478400 -0.029505 28.755000 28.978800 NaN 28.533755 28.483485 NaN 41.304840 -0.351150 -0.260261 -0.090889 28.755000 30.859514 26.650486 0.146376 0.686091 17.891535 19.944799 33.142339 False False False False False False 0.304660 0.634783 1.897314e+07 0.550685 -0.273147 31.799999 24.799999 0.404286 -12.948962 27.400000 False False True False True -1
2024-11-26 27.799999 27.830000 27.600000 27.799999 10484700 0.006153 28.575500 28.975600 NaN 28.463873 28.456682 NaN 42.982274 -0.363093 -0.280827 -0.082266 28.575500 30.334437 26.816563 0.123108 0.653513 18.222974 20.426991 32.309380 False False False False False False 0.292162 0.602899 1.837194e+07 0.063014 -0.732826 31.799999 24.799999 0.428571 -12.413360 27.400000 False False False False False -1
2024-11-27 27.750000 27.840000 27.320000 27.450001 22858600 -0.012590 28.407500 28.979800 NaN 28.367314 28.417204 NaN 40.421024 -0.396233 -0.303908 -0.092325 28.407500 29.902731 26.912269 0.105270 0.643977 18.856142 19.249082 33.551289 False False False False False False 0.289663 0.591304 1.846986e+07 0.564384 -0.258576 31.799999 24.799999 0.378572 -13.516065 27.320000 False False False False False -1
2024-11-29 27.969999 28.020000 27.820000 27.920000 9663900 0.017122 28.313000 28.976400 NaN 28.324713 28.397706 NaN 45.147874 -0.380189 -0.319165 -0.061024 28.313000 29.674662 26.951338 0.096186 0.638693 19.088969 20.034903 31.412972 False False False False False False 0.282418 0.556522 1.729931e+07 0.038356 -0.764285 31.799999 24.799999 0.445714 -12.035286 27.320000 False False False True False 0
2024-12-02 27.850000 27.870001 27.610001 27.790001 9925400 -0.004656 28.225500 28.964000 NaN 28.273788 28.373874 NaN 44.105556 -0.373656 -0.330063 -0.043594 28.225500 29.481326 26.969674 0.088985 0.615214 19.565785 19.313953 32.720253 False False False False False False 0.281660 0.553623 1.668734e+07 0.043836 -0.754262 31.799999 24.799999 0.427143 -12.444861 27.320000 False False True False False -1
2024-12-03 28.230000 28.330000 27.990000 28.280001 14543600 0.017632 28.158000 28.970000 NaN 28.274379 28.370193 NaN 48.894810 -0.325192 -0.329089 0.003897 28.158000 29.237326 27.078674 0.076662 0.609842 19.114588 23.479388 30.651153 False False False False False False 0.289932 0.594203 1.676229e+07 0.219178 -0.577262 31.799999 24.799999 0.497143 -10.901068 27.320000 False False True True False 0
2024-12-04 28.360001 28.690001 28.299999 28.530001 22762400 0.008840 28.097000 28.953000 NaN 28.298724 28.376460 NaN 51.192618 -0.263572 -0.315985 0.052413 28.097000 28.916051 27.277949 0.058302 0.595567 18.069660 26.641885 29.144225 False False False False False False 0.291694 0.600000 1.729098e+07 0.561644 -0.262263 31.799999 24.799999 0.532857 -10.113419 27.320000 False False False False False 0
2024-12-05 28.490000 28.590000 28.260000 28.559999 16123000 0.001051 28.103500 28.943000 NaN 28.323608 28.383657 NaN 51.474564 -0.209898 -0.294768 0.084870 28.103500 28.934987 27.272013 0.059173 0.576598 17.161960 25.552951 28.448431 False False False False False False 0.247373 0.469565 1.644524e+07 0.290411 -0.516729 31.799999 24.799999 0.537143 -10.018905 27.320000 False False True False False 0
2024-12-06 28.320000 28.500000 28.080000 28.250000 13195500 -0.010854 28.060500 28.922800 NaN 28.316597 28.378416 NaN 48.365306 -0.190183 -0.273851 0.083668 28.060500 28.757392 27.363608 0.049671 0.569698 16.606850 24.015371 28.993091 False False False False False False 0.234551 0.417391 1.603340e+07 0.153425 -0.628930 31.799999 24.799999 0.492857 -10.995589 27.320000 False False False False False 0
2024-12-09 29.209999 29.430000 28.950001 28.980000 37481100 0.025841 28.085500 28.925200 NaN 28.379779 28.402007 NaN 55.224195 -0.114335 -0.241948 0.127612 28.085500 28.871031 27.299969 0.055939 0.613291 16.246178 31.545320 25.009081 True False True False False False 0.240349 0.440580 1.689570e+07 0.802740 0.301856 31.799999 24.799999 0.597143 -8.695653 27.320000 False False False True False 1
2024-12-10 29.170000 29.250000 28.969999 28.990000 43997000 0.000345 28.136500 28.936800 NaN 28.437895 28.425066 NaN 55.311770 -0.052810 -0.204120 0.151310 28.136500 29.012634 27.260366 0.062277 0.589485 15.911268 30.475197 24.160689 True False False False False False 0.230360 0.373913 1.786642e+07 0.863014 0.551589 31.799999 24.799999 0.598572 -8.664146 27.320000 False False False False False 0
2024-12-11 28.950001 29.340000 28.900000 29.040001 23582300 0.001725 28.185000 28.946000 NaN 28.495238 28.449181 NaN 55.777497 -0.000016 -0.163299 0.163283 28.185000 29.144469 27.225532 0.068084 0.578808 15.733199 29.931157 22.848959 True False False False False False 0.230279 0.371014 1.821747e+07 0.586301 -0.230839 31.799999 24.799999 0.605715 -8.506613 27.320000 False False False False False 0
2024-12-12 28.620001 28.639999 28.120001 28.200001 34794100 -0.028926 28.214500 28.930000 NaN 28.467120 28.439409 NaN 46.929091 -0.025662 -0.135772 0.110110 28.214500 29.137007 27.291993 0.065392 0.603178 14.980721 26.670632 29.595634 False False False False True False 0.246289 0.460870 1.913065e+07 0.764384 0.198872 31.799999 24.799999 0.485715 -11.153116 27.320000 False False False False True -1
2024-12-13 27.840000 27.870001 27.590000 27.750000 20326700 -0.015957 28.211500 28.900400 NaN 28.398823 28.412374 NaN 42.994185 -0.081359 -0.124889 0.043530 28.211500 29.139622 27.283378 0.065797 0.603666 15.008121 24.745800 33.730253 False False False False False False 0.252102 0.486957 1.924399e+07 0.465753 -0.355615 31.799999 24.799999 0.421429 -12.570888 27.320000 False False False False True 0
2024-12-16 27.910000 27.910000 27.760000 27.799999 9124900 0.001802 28.223000 28.869200 NaN 28.341792 28.388359 NaN 43.560438 -0.120082 -0.123928 0.003846 28.223000 29.124357 27.321643 0.063874 0.571975 14.962368 24.750867 33.056364 False False False False False False 0.250169 0.484058 1.875832e+07 0.027397 -0.784943 31.799999 24.799999 0.428571 -12.413360 27.320000 False False False False False 0
2024-12-17 27.709999 27.840000 27.469999 27.809999 17504700 0.000360 28.194500 28.846800 NaN 28.291145 28.365678 NaN 43.680936 -0.148253 -0.128793 -0.019460 28.194500 29.110131 27.278870 0.064951 0.557549 15.306436 23.577756 35.204484 False False False False False False 0.227101 0.362319 1.884698e+07 0.361644 -0.463773 31.799999 24.799999 0.430000 -12.381854 27.320000 False False True False False -1
2024-12-18 27.559999 27.639999 26.770000 26.850000 27794500 -0.034520 28.112000 28.823600 NaN 28.153894 28.306240 NaN 35.782952 -0.245217 -0.152078 -0.093139 28.112000 29.186255 27.037745 0.076427 0.592009 16.434434 20.619464 39.232455 False False False False False False 0.254024 0.495652 1.959916e+07 0.684932 -0.069399 31.799999 24.799999 0.292857 -15.406425 26.770000 False False False False False -1
2024-12-19 26.570000 26.650000 26.190001 26.520000 31083900 -0.012290 28.033000 28.796800 NaN 27.998285 28.236191 NaN 33.538086 -0.344715 -0.190605 -0.154110 28.033000 29.312032 26.753968 0.091252 0.596866 18.032212 18.990987 43.074430 False False False False False False 0.253126 0.489855 2.059646e+07 0.723288 0.056673 31.799999 24.799999 0.245714 -16.446123 26.190001 False False False False True -1
2024-12-20 26.610001 27.059999 26.580000 26.920000 17487600 0.015083 27.977000 28.767600 NaN 27.895591 28.184576 NaN 38.568842 -0.386833 -0.229851 -0.156982 27.977000 29.344890 26.609110 0.097787 0.592804 18.738059 22.695243 40.271961 False False False False False False 0.260563 0.501449 2.091931e+07 0.356164 -0.464428 31.799999 24.799999 0.302857 -15.185884 26.190001 False False False False False -1
2024-12-23 26.930000 27.070000 26.790001 26.990000 14473900 0.002600 27.903000 28.731400 NaN 27.809344 28.137730 NaN 39.432852 -0.409839 -0.265848 -0.143990 27.903000 29.315602 26.490398 0.101251 0.570461 19.374701 22.024829 38.860159 False False False False False False 0.253581 0.492754 2.098431e+07 0.213699 -0.579933 31.799999 24.799999 0.312857 -14.965344 26.190001 False False False False False -1
2024-12-24 27.000000 27.049999 26.879999 27.020000 3967700 0.001112 27.872500 28.701000 NaN 27.734169 28.093897 NaN 39.823493 -0.420800 -0.296839 -0.123961 27.872500 29.332896 26.412105 0.104791 0.541856 19.965867 21.531293 37.989374 False False False False False False 0.233917 0.405797 2.005878e+07 0.002740 -0.982601 31.799999 24.799999 0.317143 -14.870823 26.190001 False False False False False -1
2024-12-26 27.120001 27.209999 26.930000 27.139999 8244000 0.004441 27.839500 28.669600 NaN 27.677581 28.056490 NaN 41.450151 -0.415019 -0.320475 -0.094544 27.839500 29.334378 26.344623 0.107393 0.523152 20.179668 22.892625 36.537153 False False False False False False 0.233331 0.400000 1.994674e+07 0.008219 -0.818705 31.799999 24.799999 0.334286 -14.492755 26.190001 False False False False False -1
2024-12-27 26.889999 26.959999 26.719999 26.760000 9643500 -0.014001 27.805000 28.626600 NaN 27.590192 28.005647 NaN 37.951591 -0.436074 -0.343595 -0.092479 27.805000 29.364686 26.245314 0.112187 0.515784 20.649975 21.561186 37.320168 False False False False False False 0.234257 0.411594 1.928598e+07 0.035616 -0.765066 31.799999 24.799999 0.280000 -15.689980 26.190001 False False False False False -1
2024-12-30 26.600000 26.610001 26.240000 26.430000 18853900 -0.012332 27.730500 28.577400 NaN 27.479698 27.943857 NaN 35.174993 -0.473925 -0.369661 -0.104265 27.730500 29.399601 26.061399 0.120380 0.516085 21.653703 20.009510 41.277396 False False False False False False 0.227352 0.368116 1.974548e+07 0.416438 -0.412062 31.799999 24.799999 0.232857 -16.729677 26.190001 False False False False False -1
2024-12-31 26.230000 26.440001 26.219999 26.330000 8008400 -0.003784 27.657500 28.491200 27.993900 27.370203 27.880568 NaN 34.354750 -0.506157 -0.396960 -0.109197 27.657500 29.434057 25.880943 0.128468 0.494936 22.608312 19.374239 40.255530 False False False False False False 0.227275 0.365217 1.964964e+07 0.005479 -0.827734 31.799999 24.799999 0.218572 -17.044738 26.190001 False False False False False -1
2025-01-02 26.719999 26.959999 26.700001 26.930000 12368000 0.022788 27.590000 28.412800 27.983366 27.328279 27.843291 NaN 42.950689 -0.477779 -0.413124 -0.064655 27.590000 29.369404 25.810596 0.128989 0.504584 22.343699 25.007172 36.665638 False False False False False False 0.233665 0.402899 1.954086e+07 0.128767 -0.660645 31.799999 24.799999 0.304286 -15.154378 26.190001 False False False True False -1
2025-01-03 27.190001 27.230000 26.910000 26.980000 8637600 0.001857 27.512500 28.317600 27.973529 27.295109 27.809436 NaN 43.613307 -0.446111 -0.419721 -0.026390 27.512500 29.256047 25.768953 0.126746 0.491399 21.566637 27.768501 34.960245 False False False False False False 0.230687 0.376812 1.883462e+07 0.010959 -0.803619 31.799999 24.799999 0.311429 -14.996850 26.190001 False False False False False -1
2025-01-06 27.129999 27.490000 27.070000 27.240000 13037000 0.009637 27.446500 28.248200 27.966408 27.289861 27.787106 NaN 47.056940 -0.395476 -0.414872 0.019396 27.446500 29.125169 25.767831 0.122323 0.492728 20.359996 29.484535 32.375667 False False False False False False 0.234322 0.414493 1.868032e+07 0.139726 -0.635005 31.799999 24.799999 0.348572 -14.177694 26.190001 False False False False False 0
2025-01-07 27.639999 27.680000 27.309999 27.330000 17407700 0.003304 27.400500 28.181000 27.960288 27.293684 27.769180 NaN 48.235433 -0.344119 -0.400722 0.056603 27.400500 29.038505 25.762495 0.119560 0.488962 18.913969 30.364911 30.294772 False False False False False False 0.232890 0.394203 1.889092e+07 0.350685 -0.467490 31.799999 24.799999 0.361429 -13.894140 26.190001 False False False True False 0
2025-01-08 27.610001 27.650000 27.150000 27.400000 12926300 0.002561 27.321500 28.116400 27.954952 27.303809 27.754702 NaN 49.182902 -0.294375 -0.379452 0.085077 27.321500 28.790898 25.852102 0.107564 0.489750 17.839617 28.150685 30.419116 False False False False False False 0.211326 0.211594 1.766318e+07 0.136986 -0.639248 31.799999 24.799999 0.371429 -13.673599 26.190001 False False False True False 0
2025-01-10 27.930000 27.940001 27.549999 27.610001 24079100 0.007664 27.252500 28.054000 27.951698 27.332970 27.749028 NaN 52.020177 -0.235296 -0.350621 0.115325 27.252500 28.517393 25.987607 0.092828 0.493339 16.824067 30.148467 28.040901 False False False False False False 0.214157 0.228986 1.666729e+07 0.608219 -0.211798 31.799999 24.799999 0.401429 -13.011970 26.190001 False False False True False 0
2025-01-13 27.000000 27.190001 26.870001 26.959999 16965400 -0.023542 27.148500 27.965400 27.942430 27.297449 27.718085 NaN 43.857810 -0.238179 -0.328133 0.089954 27.148500 28.115335 26.181664 0.071226 0.510958 16.504388 27.029799 34.645862 False False False False False False 0.225643 0.350725 1.633644e+07 0.331507 -0.484442 31.799999 24.799999 0.308571 -15.059864 26.190001 False False False False True 0
2025-01-14 27.030001 27.309999 27.010000 27.200001 11798000 0.008902 27.098500 27.893200 27.935556 27.288168 27.697768 NaN 47.154920 -0.218578 -0.306222 0.087643 27.098500 27.937649 26.259351 0.061933 0.499461 15.979183 27.392958 32.911752 False False False False False False 0.209542 0.188406 1.518664e+07 0.106849 -0.682492 31.799999 24.799999 0.342857 -14.303715 26.190001 False False False False False 0
2025-01-15 27.690001 27.980000 27.469999 27.959999 19890700 0.027941 27.109000 27.856200 27.935780 27.352152 27.708052 NaN 55.972529 -0.140104 -0.272998 0.132894 27.109000 27.984942 26.233057 0.064624 0.519499 15.323256 33.667163 29.382200 True True True True False False 0.226319 0.356522 1.516484e+07 0.452055 -0.372325 31.799999 24.799999 0.451429 -11.909265 26.190001 False False False True False 1
2025-01-16 27.980000 28.200001 27.879999 28.040001 20900100 0.002861 27.121000 27.826200 27.936727 27.417662 27.721070 NaN 56.789872 -0.070643 -0.232527 0.161884 27.121000 28.039997 26.202003 0.067770 0.505250 15.041244 35.254254 28.052999 True True False False False False 0.226427 0.359420 1.575360e+07 0.483562 -0.333638 31.799999 24.799999 0.462857 -11.657211 26.190001 False False False False False 1
2025-01-17 27.500000 27.760000 27.440001 27.610001 18974600 -0.015335 27.111000 27.785800 27.933784 27.435980 27.716714 NaN 51.279540 -0.049718 -0.195965 0.146247 27.111000 28.003769 26.218231 0.065860 0.512018 14.018146 32.303456 31.842962 False False False False True True 0.232993 0.397101 1.582710e+07 0.421918 -0.407436 31.799999 24.799999 0.401429 -13.011970 26.190001 False False False False True -1
2025-01-21 27.940001 28.070000 27.850000 28.040001 15214400 0.015574 27.170500 27.751600 27.934732 27.493505 27.729392 NaN 55.888888 0.001544 -0.156464 0.158007 27.170500 28.140994 26.200006 0.071437 0.508302 13.548141 34.571513 29.784653 True True True True False False 0.202647 0.133333 1.519809e+07 0.241096 -0.551552 31.799999 24.799999 0.462857 -11.657211 26.190001 False False False True False 1
2025-01-22 27.959999 28.160000 27.820000 28.049999 21195100 0.000357 27.247000 27.744000 27.935752 27.546505 27.741965 NaN 55.993142 0.042487 -0.116674 0.159160 27.247000 28.241246 26.252754 0.072980 0.496280 13.248729 34.175101 28.327158 True True False False False False 0.195820 0.104348 1.470365e+07 0.506849 -0.322332 31.799999 24.799999 0.464286 -11.625711 26.219999 False False False False False 1
2025-01-23 27.520000 27.780001 27.410000 27.770000 23481100 -0.009982 27.289500 27.717200 27.934298 27.567790 27.743064 NaN 52.267597 0.051744 -0.082990 0.134734 27.289500 28.296783 26.282217 0.073822 0.506546 12.354973 31.090963 31.552103 True False False False False True 0.195347 0.095652 1.500332e+07 0.578082 -0.234717 31.799999 24.799999 0.424286 -12.507874 26.219999 False False False False True -1
2025-01-24 27.940001 28.080000 27.809999 27.910000 13750100 0.005041 27.335500 27.705800 27.934087 27.600381 27.749611 NaN 53.918554 0.069575 -0.052477 0.122052 27.335500 28.367595 26.303405 0.075513 0.492507 11.907698 34.043982 30.133567 True False False False False False 0.195682 0.101449 1.496714e+07 0.180822 -0.607674 31.799999 24.799999 0.444286 -12.066793 26.219999 False False False False False 0
2025-01-27 27.500000 27.740000 27.049999 27.459999 22691500 -0.016123 27.357500 27.695600 27.930000 27.587012 27.738253 NaN 48.153278 0.046855 -0.032611 0.079466 27.357500 28.380474 26.334526 0.074786 0.518757 11.804759 30.012728 37.029769 False False False False True False 0.205246 0.150725 1.590332e+07 0.558904 -0.264980 31.799999 24.799999 0.380000 -13.484564 26.219999 False False False False True -1
2025-01-28 27.530001 27.760000 27.389999 27.629999 15636500 0.006191 27.382000 27.686800 27.927436 27.591106 27.734008 NaN 50.314656 0.042082 -0.017672 0.059754 27.382000 28.406434 26.357566 0.074825 0.508131 11.674423 28.732892 35.103828 False False False False False False 0.205716 0.153623 1.627295e+07 0.268493 -0.535375 31.799999 24.799999 0.404286 -12.948962 26.219999 False False False False False 0
2025-01-29 28.059999 28.209999 27.850000 28.000000 28857800 0.013391 27.444000 27.694600 27.928051 27.630048 27.744439 NaN 54.737357 0.067378 -0.000662 0.068040 27.444000 28.460413 26.427587 0.074072 0.513265 10.885145 32.676053 32.270435 True True True True False False 0.202386 0.130435 1.723366e+07 0.698630 -0.028646 31.799999 24.799999 0.457143 -11.783238 26.219999 False False False True False 1
2025-01-30 28.650000 28.900000 28.530001 28.719999 38787700 0.025714 27.558500 27.712800 27.934706 27.733853 27.782696 NaN 61.853271 0.143866 0.028244 0.115622 27.558500 28.607619 26.509381 0.076138 0.540889 11.127206 37.904370 28.435079 True True False False False False 0.210265 0.202899 1.823036e+07 0.816438 0.351934 31.799999 24.799999 0.560000 -9.514809 26.219999 False False False True False 1
2025-01-31 28.770000 28.850000 28.389999 28.510000 26107000 -0.007312 27.667500 27.731600 27.939500 27.807772 27.811218 NaN 58.942619 0.185400 0.059675 0.125725 27.667500 28.633085 26.701915 0.069799 0.535111 11.114139 35.576970 28.557878 True True False False False False 0.212309 0.220290 1.913528e+07 0.649315 -0.134075 31.799999 24.799999 0.530000 -10.176432 26.700001 False False False False False 1
2025-02-03 28.549999 28.850000 28.200001 28.670000 31728900 0.005612 27.754500 27.737400 27.945537 27.889889 27.844896 NaN 60.468964 0.228592 0.093458 0.135133 27.754500 28.751646 26.757354 0.071855 0.543317 10.778316 32.536814 28.615362 True True False False False False 0.201262 0.124638 2.010333e+07 0.728767 0.081394 31.799999 24.799999 0.552857 -9.672337 26.870001 False False False False False 1
2025-02-04 29.110001 29.480000 29.020000 29.219999 41977300 0.019184 27.866500 27.751800 27.955984 28.016566 27.898821 NaN 65.251174 0.303701 0.135507 0.168194 27.866500 28.986183 26.746817 0.080361 0.562366 11.317394 37.191225 25.671397 True True False False False False 0.208583 0.176812 2.177032e+07 0.841096 0.474181 31.799999 24.799999 0.631429 -7.939510 26.870001 False False False True False 1
2025-02-05 29.360001 29.629999 29.309999 29.350000 34873700 0.004449 27.972000 27.776800 27.967317 28.143560 27.955730 NaN 66.289248 0.369457 0.182297 0.187160 27.972000 29.225325 26.718675 0.089613 0.551483 12.002358 37.159048 24.308166 True True False False False False 0.207612 0.162319 2.286215e+07 0.767123 0.201923 31.799999 24.799999 0.650000 -7.529929 26.870001 False False False False False 1
2025-02-06 29.240000 29.410000 28.910000 29.379999 17723200 0.001022 28.074500 27.803600 27.978710 28.261316 28.011584 NaN 66.537668 0.419157 0.229669 0.189489 28.074500 29.432019 26.716981 0.096708 0.547805 11.919730 34.736477 27.938971 True True False False False False 0.207834 0.171014 2.287792e+07 0.367123 -0.455398 31.799999 24.799999 0.654286 -7.435415 26.870001 False True True False False 1
2025-02-07 29.570000 29.740000 28.940001 29.030001 26954000 -0.011913 28.156000 27.814800 27.987120 28.334524 28.051522 NaN 60.899020 0.425400 0.268815 0.156585 28.156000 29.537266 26.774734 0.098115 0.565819 12.281414 35.394284 25.117400 True True False False False False 0.214758 0.246377 2.357931e+07 0.668493 -0.101613 31.799999 24.799999 0.604286 -8.538119 26.870001 False False False False False 1
2025-02-10 29.150000 29.360001 29.080000 29.200001 14171300 0.005856 28.235500 27.846200 27.996746 28.416950 28.096560 NaN 62.558706 0.439004 0.302853 0.136151 28.235500 29.664128 26.806871 0.101194 0.548975 12.617263 33.874566 24.038939 True True False False False False 0.214353 0.234783 2.308392e+07 0.208219 -0.591531 31.799999 24.799999 0.628572 -8.002517 26.870001 False False False False False 1
2025-02-11 28.860001 29.110001 28.820000 29.000000 13779100 -0.006849 28.337500 27.870200 28.004646 28.472479 28.131989 NaN 59.366109 0.428705 0.328023 0.100682 28.337500 29.675736 26.999264 0.094450 0.536905 12.434590 32.162069 26.282628 True True False False False False 0.195350 0.098551 2.292460e+07 0.186301 -0.606563 31.799999 24.799999 0.600000 -8.632640 27.010000 False False False False True 1
2025-02-12 29.200001 29.469999 29.070000 29.340000 16716600 0.011724 28.444500 27.908000 28.015078 28.555100 28.179362 NaN 62.838157 0.442874 0.350993 0.091880 28.444500 29.743461 27.145539 0.091333 0.532126 12.785930 34.965321 24.624491 True True False False False False 0.196532 0.107246 2.317054e+07 0.320548 -0.493978 31.799999 24.799999 0.648572 -7.561436 27.049999 False False False False False 1
2025-02-13 29.190001 29.480000 29.120001 29.459999 17030700 0.004090 28.519500 27.938800 28.026279 28.641281 28.229583 NaN 64.007110 0.458500 0.372495 0.086005 28.519500 29.870092 27.168908 0.094714 0.519832 13.126461 33.373133 23.406414 True True False False False False 0.175973 0.017391 2.302754e+07 0.334247 -0.481940 31.799999 24.799999 0.665714 -7.183367 27.049999 False False False False False 1
2025-02-14 30.240000 30.280001 29.200001 29.309999 34965900 -0.005092 28.583000 27.969200 28.036154 28.704968 28.271953 NaN 61.406866 0.453551 0.388706 0.064845 28.583000 29.956668 27.209332 0.096118 0.559844 14.458662 38.981446 20.181178 True True False False False False 0.178008 0.028986 2.373082e+07 0.772603 0.205457 31.799999 24.799999 0.644286 -7.655956 27.049999 False False False True False 1
2025-02-18 29.620001 29.959999 29.570000 29.910000 20511100 0.020471 28.698000 28.001800 28.050458 28.819733 28.336190 NaN 67.154711 0.492369 0.409439 0.082930 28.698000 30.111118 27.284881 0.098482 0.566283 15.695705 35.785444 18.526568 True True False False False False 0.176462 0.020290 2.380765e+07 0.473973 -0.348547 31.799999 24.799999 0.730000 -5.765595 27.049999 False False False True False 1
2025-02-19 29.750000 29.840000 29.530001 29.809999 13660600 -0.003343 28.786500 28.027400 28.063788 28.914044 28.393986 NaN 65.406277 0.509194 0.429390 0.079804 28.786500 30.244681 27.328319 0.101310 0.552977 16.751157 34.028930 18.133867 True True False False False False 0.173027 0.011594 2.372996e+07 0.172603 -0.611104 31.799999 24.799999 0.715714 -6.080656 27.049999 False False True False False 1
2025-02-20 29.980000 30.129999 29.879999 29.950001 15420400 0.004696 28.881500 28.055200 28.077970 29.012707 28.455006 NaN 66.712939 0.527741 0.449060 0.078681 28.881500 30.382317 27.380683 0.103929 0.536336 18.087722 36.440873 17.361057 True True False False False False 0.172804 0.005797 2.344122e+07 0.257534 -0.543657 31.799999 24.799999 0.735715 -5.639568 27.049999 False False False False False 1
2025-02-21 30.020000 30.030001 29.580000 29.590000 15515800 -0.012020 28.972500 28.082000 28.089254 29.067687 28.499516 NaN 60.395693 0.507540 0.460756 0.046784 28.972500 30.412165 27.532835 0.099381 0.530169 18.612312 34.231559 20.350310 True True False False False False 0.174915 0.014493 2.304296e+07 0.265753 -0.540001 31.799999 24.799999 0.684286 -6.773786 27.049999 False False False False False 1
2025-02-24 29.570000 29.620001 29.209999 29.440001 13995200 -0.005069 29.049000 28.091200 28.099259 29.103146 28.536398 NaN 57.934060 0.473963 0.463397 0.010566 29.049000 30.415439 27.682560 0.094078 0.521586 18.297139 32.309543 24.274647 True True False False False False 0.177087 0.026087 2.305522e+07 0.194521 -0.598280 31.799999 24.799999 0.662857 -7.246374 27.049999 False False False False False 1
2025-02-25 29.170000 29.299999 28.469999 28.830000 22142400 -0.020720 29.117500 28.088000 28.104632 29.077132 28.547912 NaN 49.159084 0.393594 0.449437 -0.055843 29.117500 30.280683 27.954317 0.079896 0.553615 17.294817 28.265970 30.784240 True True False False False False 0.183840 0.052174 2.302776e+07 0.539726 -0.286025 31.799999 24.799999 0.575714 -9.168242 27.389999 False False False False False 0
2025-02-26 28.780001 29.100000 28.660000 28.940001 10231000 0.003815 29.183000 28.086000 28.110730 29.064072 28.563288 NaN 50.611813 0.334917 0.426533 -0.091616 29.183000 30.131475 28.234525 0.065002 0.545500 16.364089 26.637452 29.010634 True True False False False False 0.183423 0.049275 2.275748e+07 0.054795 -0.742549 31.799999 24.799999 0.591429 -8.821674 27.850000 False False False False False 0
2025-02-27 28.940001 28.940001 28.379999 28.400000 16680000 -0.018659 29.203000 28.090000 28.112826 29.000827 28.556884 NaN 43.969667 0.242050 0.389636 -0.147586 29.203000 30.063653 28.342347 0.058943 0.546536 15.952888 24.687905 30.546807 True True False False False False 0.192486 0.084058 2.214860e+07 0.317808 -0.495381 31.799999 24.799999 0.514286 -10.523000 28.200001 False False False False False 0
2025-02-28 28.180000 28.400000 28.040001 28.309999 13692000 -0.003169 29.182500 28.101200 28.114245 28.935034 28.547202 NaN 42.957781 0.159354 0.343580 -0.184226 29.182500 30.105471 28.259529 0.063255 0.533212 16.080145 23.497332 33.628261 True True False False False False 0.169971 0.002899 2.089381e+07 0.178082 -0.609901 31.799999 24.799999 0.501429 -10.806554 28.040001 False False False False False 0
2025-03-03 28.860001 28.990000 28.660000 28.750000 16522000 0.015542 29.194500 28.120200 28.118786 28.917411 28.555155 NaN 49.122319 0.127847 0.300433 -0.172586 29.194500 30.087953 28.301046 0.061207 0.543697 15.107792 29.149341 30.624070 True True False False False False 0.176952 0.023188 2.041456e+07 0.304110 -0.501436 31.799999 24.799999 0.564286 -9.420289 28.040001 False False False True False 0
2025-03-04 29.040001 29.139999 28.639999 29.000000 13767900 0.008696 29.211000 28.144000 28.125035 28.925277 28.572600 NaN 52.278008 0.121649 0.264676 -0.143028 29.211000 30.076862 28.345138 0.059283 0.540576 14.103385 29.205537 28.600830 True True False False False False 0.178394 0.031884 1.951651e+07 0.183562 -0.606992 31.799999 24.799999 0.600000 -8.632640 28.040001 False False False True False 0
2025-03-05 29.230000 29.780001 29.209999 29.770000 25486300 0.026552 29.238500 28.202400 28.136620 29.005727 28.619557 NaN 60.420741 0.176830 0.247107 -0.070277 29.238500 30.138040 28.338961 0.061531 0.557677 14.132713 34.485048 25.743492 True True False False False False 0.189521 0.069565 1.869196e+07 0.643836 -0.157865 31.799999 24.799999 0.710000 -6.206677 28.040001 False False False False False 0
2025-03-06 29.500000 29.830000 29.469999 29.690001 16888500 -0.002687 29.255500 28.265800 28.147482 29.070896 28.661535 NaN 59.288842 0.211667 0.240019 -0.028352 29.255500 30.175445 28.335555 0.062890 0.543558 14.229074 33.510687 24.525635 True True False False False False 0.189495 0.066667 1.779270e+07 0.328767 -0.487390 31.799999 24.799999 0.698572 -6.458725 28.040001 False False False False False 0
2025-03-07 29.389999 29.680000 29.219999 29.590000 18786400 -0.003368 29.266000 28.319200 28.157500 29.120334 28.697946 NaN 57.830447 0.228571 0.237730 -0.009158 29.266000 30.196127 28.335873 0.063564 0.538304 13.844598 31.420784 26.313380 True True False False False False 0.189993 0.075362 1.784586e+07 0.405479 -0.414649 31.799999 24.799999 0.684286 -6.773786 28.040001 False False False False True 0
2025-03-10 29.559999 29.580000 29.059999 29.110001 15889000 -0.016222 29.270000 28.361600 28.164069 29.119350 28.714105 NaN 51.306660 0.200920 0.230368 -0.029448 29.270000 30.196715 28.343285 0.063322 0.537710 13.191420 29.208626 26.586213 True True False False False False 0.194061 0.086957 1.729261e+07 0.282192 -0.525697 31.799999 24.799999 0.615714 -8.286072 28.040001 False False False False False 0
2025-03-11 29.590000 30.020000 29.580000 29.959999 23227800 0.029200 29.308000 28.420400 28.176370 29.199412 28.762963 NaN 59.927534 0.244772 0.233249 0.011524 29.308000 30.281275 28.334725 0.066417 0.564303 13.274991 31.413646 23.523848 True True False False False False 0.217950 0.295652 1.774544e+07 0.572603 -0.244425 31.799999 24.799999 0.737143 -5.608068 28.040001 False False False True False 1
2025-03-12 30.020000 30.340000 29.940001 30.219999 18764800 0.008678 29.369000 28.482000 28.190272 29.296611 28.820102 NaN 62.135797 0.297081 0.246015 0.051066 29.369000 30.408113 28.329887 0.070763 0.552567 13.802562 33.925883 22.307509 True True False False False False 0.217183 0.284058 1.799472e+07 0.402740 -0.415477 31.799999 24.799999 0.774286 -4.788911 28.040001 False False False False False 1
2025-03-13 30.200001 30.900000 30.129999 30.740000 37624000 0.017207 29.439000 28.561600 28.207500 29.434076 28.895392 NaN 66.153131 0.376159 0.272044 0.104115 29.439000 30.637297 28.240703 0.081409 0.568098 14.982435 37.682400 20.147824 True True False False False False 0.221021 0.318841 1.904009e+07 0.808219 0.307333 31.799999 24.799999 0.848572 -3.150599 28.040001 False False False False False 1
2025-03-14 30.910000 30.930000 30.510000 30.709999 23520700 -0.000976 29.501500 28.647200 28.224295 29.555593 28.966553 NaN 65.719901 0.431436 0.303922 0.127513 29.501500 30.821837 28.181163 0.089510 0.557519 16.112748 36.039084 19.063675 True True False False False False 0.221237 0.321739 1.936459e+07 0.580822 -0.233199 31.799999 24.799999 0.844286 -3.245119 28.040001 False False False False False 1
2025-03-17 30.420000 30.850000 30.420000 30.809999 20973700 0.003256 29.576500 28.736800 28.241533 29.675060 29.038845 NaN 66.507262 0.477804 0.338699 0.139105 29.576500 31.010338 28.142662 0.096958 0.548411 16.956409 34.020680 19.168214 True True False False False False 0.219661 0.313043 1.866498e+07 0.490411 -0.330818 31.799999 24.799999 0.858571 -2.930058 28.040001 False False False False False 1
2025-03-18 31.100000 31.150000 30.820000 30.850000 20424600 0.001298 29.623500 28.815200 28.258808 29.786959 29.109871 NaN 66.835402 0.511878 0.373334 0.138543 29.623500 31.156200 28.090800 0.103479 0.533524 18.117245 36.488484 18.295689 True True False False False False 0.209795 0.197101 1.866066e+07 0.468493 -0.351863 31.799999 24.799999 0.864286 -2.804031 28.040001 False False False False False 1
2025-03-19 30.680000 30.879999 30.450001 30.750000 23258500 -0.003242 29.670500 28.890600 28.275197 29.878677 29.174190 NaN 65.117792 0.524764 0.403620 0.121143 29.670500 31.278971 28.062029 0.108422 0.526130 18.350869 34.358377 22.250818 True True False False False False 0.209764 0.194203 1.914055e+07 0.575342 -0.243249 31.799999 24.799999 0.850000 -3.119092 28.040001 False False False False False 1
2025-03-20 30.270000 30.540001 30.230000 30.500000 12842100 -0.008130 29.698000 28.955800 28.289739 29.937851 29.226182 NaN 60.903874 0.508936 0.424683 0.084253 29.698000 31.343036 28.052964 0.110784 0.525692 18.101631 31.930780 23.667954 True True False False False False 0.212091 0.214493 1.901164e+07 0.134247 -0.642475 31.799999 24.799999 0.814286 -3.906742 28.040001 False False False False True 1
2025-03-21 30.209999 30.250000 29.719999 30.020000 17198900 -0.015738 29.719500 29.009600 28.300974 29.945675 29.257312 NaN 53.716364 0.452445 0.430236 0.022209 29.719500 31.369560 28.069440 0.111042 0.543857 16.899287 28.659697 27.941529 True True False False False False 0.215332 0.260870 1.909579e+07 0.342466 -0.475493 31.799999 24.799999 0.745714 -5.419027 28.040001 False False False False False 0
2025-03-24 30.129999 30.240000 29.920000 29.959999 17493700 -0.001999 29.745500 29.060800 28.311677 29.947039 29.284869 NaN 52.876325 0.398243 0.423837 -0.025594 29.745500 31.393510 28.097489 0.110807 0.527867 15.782825 27.418707 26.731636 True True False False False False 0.214535 0.243478 1.927072e+07 0.358904 -0.464194 31.799999 24.799999 0.737143 -5.608068 28.040001 False False False False False 0
2025-03-25 30.549999 30.760000 30.520000 30.580000 19168000 0.020694 29.833000 29.120200 28.326218 30.007321 29.335658 NaN 59.861402 0.400698 0.419209 -0.018512 29.833000 31.463019 28.202980 0.109276 0.547305 15.611835 31.342481 23.940646 True True False False False False 0.209577 0.191304 1.912200e+07 0.427397 -0.400024 31.799999 24.799999 0.825714 -3.654694 28.040001 False False False True False 0
2025-03-26 30.709999 30.760000 30.480000 30.530001 13616800 -0.001635 29.912500 29.191600 28.340255 30.057100 29.382495 NaN 59.100586 0.394066 0.414181 -0.020115 29.912500 31.515421 28.309579 0.107174 0.528212 15.371521 30.155740 23.575086 True True False False False False 0.210169 0.200000 1.929128e+07 0.167123 -0.612783 31.799999 24.799999 0.818572 -3.812221 28.040001 False False False False False 0
2025-03-27 30.770000 31.379999 30.680000 31.320000 34298400 0.025876 30.058500 29.274000 28.359114 30.177376 29.458476 NaN 66.372864 0.447399 0.420824 0.026575 30.058500 31.615025 28.501975 0.103566 0.551197 16.050129 34.868543 20.978298 True True False False False False 0.209447 0.185507 2.017220e+07 0.758904 0.179874 31.799999 24.799999 0.931429 -1.323252 28.040001 False False False False False 1
2025-03-28 31.389999 31.410000 30.860001 31.000000 25160200 -0.010217 30.193000 29.334800 28.375723 30.255721 29.518928 NaN 61.595278 0.458559 0.428371 0.030188 30.193000 31.577284 28.808716 0.091696 0.551111 16.720196 32.771793 19.482872 True True False False False False 0.214272 0.231884 2.074562e+07 0.630137 -0.170363 31.799999 24.799999 0.885714 -2.331442 28.639999 False False False False False 1
2025-03-31 30.770000 31.020000 30.480000 30.990000 18403300 -0.000323 30.305000 29.393800 28.392062 30.325653 29.576617 NaN 61.446424 0.461279 0.434953 0.026326 30.305000 31.560651 29.049349 0.082868 0.550318 16.516804 30.474835 23.049556 True True False False False False 0.211107 0.208696 2.083968e+07 0.394521 -0.429332 31.799999 24.799999 0.884286 -2.362949 28.639999 False False False False False 1
2025-04-01 30.870001 30.910000 30.440001 30.629999 22261800 -0.011617 30.386500 29.454200 28.405963 30.354638 29.617926 NaN 56.182704 0.429435 0.433849 -0.004414 30.386500 31.495829 29.277171 0.073015 0.550295 16.243854 28.299231 21.923233 True True False False False False 0.216847 0.272464 2.126438e+07 0.547945 -0.281449 31.799999 24.799999 0.832857 -3.497166 29.059999 False False False False False 0
2025-04-02 30.740000 30.969999 30.639999 30.760000 20976600 0.004244 30.436000 29.508600 28.420494 30.393244 29.662713 NaN 57.595365 0.409963 0.429072 -0.019109 30.436000 31.518911 29.353089 0.071160 0.535274 16.092831 27.815928 20.928562 True True False False False False 0.199108 0.118841 2.103889e+07 0.493151 -0.330706 31.799999 24.799999 0.851429 -3.087585 29.059999 False False False False False 0
2025-04-03 28.950001 29.510000 28.860001 28.889999 46008100 -0.060793 30.396000 29.525400 28.423374 30.250078 29.632411 NaN 38.411587 0.240861 0.391430 -0.150569 30.396000 31.634150 29.157850 0.081468 0.632754 16.739772 21.849920 36.533309 False True False False True False 0.294117 0.608696 2.249487e+07 0.879452 0.628668 31.799999 24.799999 0.584286 -8.979207 28.860001 False False False False True -1
2025-04-04 27.959999 28.020000 26.570000 27.080000 73174500 -0.062651 30.270500 29.511600 28.415183 29.948166 29.532316 NaN 28.512363 -0.038758 0.305392 -0.344151 30.270500 32.151792 28.389208 0.124299 0.753272 19.066741 17.043099 50.211050 False False False False False True 0.363080 0.779710 2.521428e+07 0.934247 1.669865 31.799999 24.799999 0.325714 -14.681789 26.570000 False False False False True -1
2025-04-07 27.299999 27.840000 26.920000 27.139999 37531600 0.002216 30.172000 29.496200 28.407454 29.680721 29.438500 NaN 29.164060 -0.252606 0.193793 -0.446398 30.172000 32.450399 27.893600 0.151027 0.765181 21.227497 15.579426 45.898890 False False False False False False 0.360956 0.768116 2.629640e+07 0.805479 0.303792 31.799999 24.799999 0.334286 -14.492755 26.570000 False False False False False -1
2025-04-08 27.629999 27.780001 26.959999 27.139999 19629400 0.000000 30.031000 29.489800 28.399819 29.438748 29.348362 NaN 29.164060 -0.417271 0.071580 -0.488851 30.031000 32.665615 27.396385 0.175460 0.769097 23.233914 14.392955 42.403402 False False False False False False 0.341513 0.736232 2.611648e+07 0.441096 -0.382340 31.799999 24.799999 0.334286 -14.492755 26.570000 False False False True False -1
2025-04-09 27.610001 28.240000 27.450001 28.059999 38180100 0.033898 29.923000 29.498400 28.397784 29.307438 29.297838 NaN 39.045708 -0.468137 -0.036363 -0.431773 29.923000 32.691459 27.154541 0.185039 0.792733 24.297795 17.111188 38.200603 False False False False False False 0.364338 0.785507 2.708725e+07 0.813699 0.328647 31.799999 24.799999 0.465714 -11.594204 26.570000 False False False True False -1
2025-04-10 28.110001 28.420000 27.809999 28.280001 23059800 0.007840 29.800000 29.504000 28.397083 29.209587 29.257923 NaN 41.159555 -0.485104 -0.126112 -0.358992 29.800000 32.630237 26.969763 0.189949 0.779680 24.983663 17.803980 36.065810 False False False False False False 0.359055 0.759420 2.635904e+07 0.567123 -0.250864 31.799999 24.799999 0.497143 -10.901068 26.570000 False False False False False -1
2025-04-11 28.790001 29.370001 28.680000 29.190001 36908500 0.032178 29.724000 29.513400 28.401775 29.207722 29.255259 NaN 49.032913 -0.420276 -0.184945 -0.235332 29.724000 32.533971 26.914029 0.189071 0.801846 24.203091 24.537881 32.563915 False True False True False False 0.380159 0.834783 2.702843e+07 0.794521 0.279910 31.799999 24.799999 0.627143 -8.034024 26.570000 False False False True False 1
2025-04-14 29.100000 29.459999 28.879999 29.379999 29268900 0.006509 29.652500 29.530800 28.407529 29.224129 29.260151 NaN 50.521567 -0.349540 -0.217864 -0.131676 29.652500 32.420762 26.884238 0.186714 0.786000 23.356930 24.062404 30.847533 False True False False False False 0.380918 0.843478 2.744319e+07 0.709589 -0.012890 31.799999 24.799999 0.654286 -7.435415 26.570000 False False False False False 0
2025-04-15 29.360001 29.459999 29.200001 29.410000 24273700 0.001021 29.580500 29.545600 28.413392 29.241831 29.266028 NaN 50.766098 -0.287743 -0.231839 -0.055903 29.580500 32.294814 26.866186 0.183520 0.748428 22.571208 23.465326 30.082090 False True False False False False 0.380888 0.840580 2.763564e+07 0.613699 -0.204340 31.799999 24.799999 0.658572 -7.340895 26.570000 False False False False False 0
2025-04-16 29.850000 30.020000 29.700001 29.760000 21282500 0.011901 29.531000 29.556400 28.421221 29.291181 29.285399 NaN 53.644435 -0.208127 -0.227097 0.018970 29.531000 32.193817 26.868182 0.180340 0.738541 21.062696 27.497048 28.307346 True True True False False False 0.383904 0.860870 2.753684e+07 0.509589 -0.318982 31.799999 24.799999 0.708572 -6.238184 26.570000 False False False True False 1
2025-04-17 29.540001 29.690001 29.170000 29.549999 13649400 -0.007056 29.483500 29.560400 28.427746 29.315830 29.295776 NaN 51.691733 -0.160130 -0.213703 0.053574 29.483500 32.109114 26.857885 0.178107 0.727931 20.295575 25.905132 31.869177 False True False False True False 0.383682 0.857971 2.757721e+07 0.169863 -0.611534 31.799999 24.799999 0.678571 -6.899813 26.570000 False False False False False -1
2025-04-21 29.950001 30.010000 29.549999 29.790001 17295400 0.008122 29.472000 29.568600 28.435575 29.360989 29.315157 NaN 53.763194 -0.101555 -0.191274 0.089718 29.472000 32.090118 26.853881 0.177668 0.708793 19.147520 27.929054 30.391831 True True True False False False 0.381228 0.846377 2.758204e+07 0.347945 -0.471795 31.799999 24.799999 0.712857 -6.143664 26.570000 False False False True False 1
2025-04-22 29.790001 30.150000 29.500000 29.500000 27253600 -0.009735 29.449000 29.578000 28.441657 29.374228 29.322406 NaN 50.921817 -0.077640 -0.168547 0.090907 29.449000 32.057631 26.840369 0.177163 0.704593 17.892450 27.507946 28.389189 False True False False True False 0.382653 0.852174 2.807003e+07 0.673973 -0.090130 31.799999 24.799999 0.671429 -7.057340 26.570000 False False False False False -1
2025-04-23 29.809999 30.620001 29.709999 30.559999 31975000 0.035932 29.448000 29.605200 28.453693 29.487159 29.370939 NaN 59.373517 0.026540 -0.129530 0.156070 29.448000 32.054911 26.841089 0.177052 0.734265 17.111838 29.083009 25.296115 True True True False False False 0.396651 0.886957 2.871038e+07 0.734247 0.090826 31.799999 24.799999 0.822857 -3.717707 26.570000 False False False True False 1
2025-04-24 30.309999 30.590000 30.129999 30.559999 15405500 0.000000 29.449500 29.636400 28.465593 29.589334 29.417569 NaN 59.373517 0.107860 -0.082052 0.189912 29.449500 32.058933 26.840067 0.177214 0.714675 16.386983 27.745917 24.133125 True True False False False False 0.396592 0.884058 2.879982e+07 0.254795 -0.544228 31.799999 24.799999 0.822857 -3.717707 26.570000 False False False False False 1
2025-04-25 29.959999 30.100000 29.790001 30.049999 19326000 -0.016688 29.386000 29.650600 28.474494 29.633207 29.442370 NaN 54.168343 0.129659 -0.039710 0.169369 29.386000 31.869017 26.902982 0.168993 0.718627 15.222495 25.622391 25.665547 True True False False False False 0.389372 0.869565 2.805120e+07 0.432877 -0.393968 31.799999 24.799999 0.750000 -5.324513 26.570000 False False False False True 0
2025-04-28 30.080000 30.200001 29.830000 30.190001 18288000 0.004659 29.345500 29.665200 28.484078 29.686235 29.471689 NaN 55.326165 0.156429 -0.000482 0.156911 29.345500 31.746978 26.944021 0.163669 0.693725 14.275316 25.675904 24.687775 True True False False False False 0.388702 0.866667 2.770758e+07 0.386301 -0.433751 31.799999 24.799999 0.770000 -4.883425 26.570000 False False True False False 1
2025-04-29 30.450001 30.500000 29.820000 29.830000 24967300 -0.011924 29.287500 29.675600 28.491556 29.699927 29.485740 NaN 51.708765 0.146902 0.028995 0.117907 29.287500 31.580907 26.994093 0.156613 0.692744 13.829664 26.968929 22.956803 True True False False False False 0.390509 0.881159 2.803578e+07 0.624658 -0.177756 31.799999 24.799999 0.718572 -6.017643 26.570000 False False False False False 0
2025-04-30 29.680000 29.809999 29.440001 29.600000 22126700 -0.007710 29.236000 29.669400 28.497680 29.690410 29.490221 NaN 49.482750 0.119416 0.047079 0.072337 29.236000 31.451440 27.020559 0.151556 0.671120 12.869194 25.849492 26.048307 False True False False True False 0.389479 0.875362 2.802903e+07 0.536986 -0.286627 31.799999 24.799999 0.685714 -6.742279 26.570000 False False False False False -1
2025-05-01 29.410000 29.549999 29.170000 29.389999 14830500 -0.007095 29.167500 29.661000 28.502582 29.661799 29.486291 NaN 47.473232 0.079769 0.053617 0.026151 29.167500 31.272170 27.062830 0.144316 0.653897 12.377756 24.635312 27.774143 False True False False False False 0.389383 0.872464 2.772172e+07 0.232877 -0.566266 31.799999 24.799999 0.655714 -7.403908 26.570000 False False False False False 0
2025-05-02 29.620001 29.650000 29.040001 29.120001 14040900 -0.009187 29.179000 29.644400 28.505956 29.610200 29.471926 NaN 44.945952 0.026258 0.048145 -0.021887 29.179000 31.279989 27.078010 0.144007 0.650761 12.111807 22.985869 27.341433 False True False False False False 0.327106 0.698551 2.612336e+07 0.197260 -0.596529 31.799999 24.799999 0.617143 -8.254565 26.570000 False False False False False 0
2025-05-05 29.549999 29.559999 29.250000 29.480000 10052300 0.012363 29.299000 29.642200 28.511250 29.597800 29.472243 NaN 48.855510 0.012753 0.041067 -0.028314 29.299000 31.168095 27.429905 0.127588 0.635707 11.864855 21.849480 25.989710 False True False False False False 0.234020 0.408696 2.296726e+07 0.046575 -0.749398 31.799999 24.799999 0.668571 -7.120354 26.920000 False False True True False 0
2025-05-06 30.200001 30.240000 30.000000 30.219999 17870800 0.025102 29.453000 29.657800 28.520486 29.657057 29.501567 NaN 55.803257 0.061058 0.045065 0.015993 29.453000 31.076590 27.829410 0.110250 0.644585 11.538172 27.544663 23.800906 True True True False False False 0.244534 0.455072 2.198422e+07 0.378082 -0.449741 31.799999 24.799999 0.774286 -4.788911 26.959999 False False False True False 1
2025-05-07 29.770000 29.870001 29.320000 29.490000 14080800 -0.024156 29.570500 29.671000 28.525699 29.641147 29.501113 NaN 48.765510 0.039974 0.044047 -0.004073 29.570500 30.799767 28.341232 0.083141 0.662829 11.239118 24.873193 28.820433 False True False False True False 0.264828 0.510145 2.170678e+07 0.202740 -0.594999 31.799999 24.799999 0.670000 -7.088847 27.450001 False False False False True -1
2025-05-08 29.600000 29.780001 29.360001 29.459999 13209300 -0.001017 29.640500 29.681400 28.530695 29.623894 29.499501 NaN 48.494826 0.020606 0.039359 -0.018752 29.640500 30.659135 28.621864 0.068733 0.645484 10.961424 23.717168 27.480952 False True False False False False 0.242244 0.443478 2.045824e+07 0.156164 -0.628401 31.799999 24.799999 0.665714 -7.183367 27.809999 False False False False False 0
2025-05-09 29.700001 29.889999 29.650000 29.799999 8963000 0.011541 29.716500 29.709400 28.537447 29.640666 29.511285 NaN 51.762702 0.032320 0.037951 -0.005631 29.716500 30.522360 28.910640 0.054237 0.630092 10.512139 23.808025 26.141373 True True True False False False 0.243597 0.446377 1.975340e+07 0.024658 -0.791148 31.799999 24.799999 0.714286 -6.112163 28.680000 False False False False False 1
2025-05-12 29.670000 29.740000 29.430000 29.629999 14642000 -0.005705 29.738500 29.735800 28.543227 29.639650 29.515941 NaN 50.052699 0.027568 0.035874 -0.008306 29.738500 30.508909 28.968090 0.051812 0.611514 10.442395 22.779087 27.581318 False True False False True False 0.220028 0.315942 1.864008e+07 0.224658 -0.573491 31.799999 24.799999 0.690000 -6.647765 28.879999 False False False False False -1
2025-05-13 29.690001 30.010000 29.610001 29.930000 13094100 0.010125 29.766000 29.759400 28.550526 29.667303 29.532178 NaN 53.003270 0.047463 0.038192 0.009271 29.766000 30.522396 29.009603 0.050823 0.596406 9.883312 24.921494 26.260008 True True True False False False 0.221552 0.324638 1.783134e+07 0.145205 -0.632816 31.799999 24.799999 0.732857 -5.702582 29.040001 False False False False False 1
2025-05-14 29.430000 29.510000 29.160000 29.250000 14048500 -0.022720 29.758000 29.764400 28.554188 29.627560 29.521112 NaN 46.323436 0.008263 0.032206 -0.023943 29.758000 30.532457 28.983543 0.052050 0.608806 10.072641 22.670064 29.167323 False True False False True False 0.236292 0.426087 1.732008e+07 0.200000 -0.596237 31.799999 24.799999 0.635714 -7.844990 29.040001 False False False False True -1
2025-05-15 29.250000 29.620001 29.180000 29.610001 10062200 0.012308 29.750500 29.761200 28.559687 29.625887 29.524598 NaN 49.921687 0.006176 0.027000 -0.020825 29.750500 30.527635 28.973365 0.052243 0.596748 10.038556 22.792780 27.631184 False True False False False False 0.236558 0.428986 1.675906e+07 0.049315 -0.749019 31.799999 24.799999 0.687143 -6.710772 29.040001 False True False False False 0
2025-05-16 29.200001 29.379999 29.100000 29.299999 9275600 -0.010469 29.738000 29.753400 28.563523 29.594850 29.515790 NaN 46.999899 -0.020260 0.017548 -0.037808 29.738000 30.535410 28.940589 0.053629 0.590552 10.136321 21.386792 26.894353 False True False False False False 0.238104 0.437681 1.654038e+07 0.030137 -0.779167 31.799999 24.799999 0.642857 -7.687462 29.040001 False False False False True 0
2025-05-19 29.430000 29.530001 29.309999 29.420000 11078100 0.004096 29.719500 29.750000 28.567938 29.578198 29.512034 NaN 48.262228 -0.031168 0.007805 -0.038973 29.719500 30.528313 28.910687 0.054430 0.564798 9.917594 22.661730 26.112058 False True False False False False 0.236711 0.434783 1.622951e+07 0.087671 -0.710083 31.799999 24.799999 0.660000 -7.309388 29.040001 False False False False False 0
2025-05-20 29.530001 30.129999 29.500000 30.129999 14474100 0.024133 29.751000 29.770400 28.575949 29.630750 29.536268 NaN 55.079337 0.017279 0.009700 0.007579 29.751000 30.572143 28.929857 0.055201 0.575170 9.801414 28.114783 23.809690 True True True False False False 0.248782 0.481159 1.559054e+07 0.216438 -0.579926 31.799999 24.799999 0.761429 -5.072466 29.040001 False False False False False 1
2025-05-21 30.180000 30.530001 30.100000 30.510000 19504900 0.012612 29.748500 29.781400 28.585816 29.714489 29.574453 NaN 58.250072 0.085353 0.024830 0.060523 29.748500 30.560024 28.936976 0.054559 0.564800 10.305386 31.644574 22.514900 True True False False False False 0.219041 0.307246 1.496703e+07 0.435616 -0.387112 31.799999 24.799999 0.815714 -3.875235 29.040001 False False False False False 1
2025-05-22 30.010000 30.110001 29.780001 30.030001 15320500 -0.015733 29.722000 29.777600 28.593147 29.744537 29.592318 NaN 53.146984 0.099424 0.039749 0.059675 29.722000 30.456781 28.987218 0.049444 0.576600 10.151703 28.782909 24.442962 True True False False False False 0.225714 0.353623 1.496278e+07 0.246575 -0.547486 31.799999 24.799999 0.747143 -5.387521 29.040001 False False False False True 0
2025-05-23 30.190001 30.500000 30.020000 30.450001 15098100 0.013986 29.742000 29.771800 28.602525 29.811724 29.625953 NaN 56.719864 0.142819 0.060363 0.082456 29.742000 30.531167 28.952833 0.053068 0.569700 10.593185 31.940478 22.971937 True True False False False False 0.223400 0.336232 1.475138e+07 0.238356 -0.556010 31.799999 24.799999 0.807143 -4.064269 29.040001 False False False False False 1
2025-05-27 30.040001 30.250000 29.980000 30.230000 12301000 -0.007225 29.744000 29.762200 28.610703 29.851560 29.649641 NaN 54.380569 0.157641 0.079819 0.077822 29.744000 30.537887 28.950113 0.053381 0.562579 10.922198 30.034452 22.108979 True True False False False False 0.224567 0.339130 1.445204e+07 0.126027 -0.663213 31.799999 24.799999 0.775714 -4.757405 29.040001 False False False False True 0
2025-05-28 30.150000 30.230000 29.959999 29.980000 11211700 -0.008270 29.751500 29.745600 28.617550 29.863792 29.662596 28.504047 51.767753 0.147514 0.093358 0.054156 29.751500 30.551307 28.951693 0.053766 0.541681 11.184780 28.965119 21.585557 True True False False False False 0.222434 0.330435 1.376426e+07 0.093151 -0.704963 31.799999 24.799999 0.740000 -5.545054 29.040001 False False False False False 0
2025-05-29 30.290001 30.320000 30.049999 30.299999 12160600 0.010674 29.786500 29.734600 28.644050 29.905336 29.687592 28.521917 54.763779 0.163426 0.107371 0.056054 29.786500 30.617385 28.955614 0.055789 0.527275 11.579033 28.850225 20.591349 True True False False False False 0.223134 0.333333 1.326595e+07 0.117808 -0.668594 31.799999 24.799999 0.785714 -4.536864 29.040001 False False False True False 0
2025-05-30 30.120001 30.190001 29.780001 30.000000 14305400 -0.009901 29.817000 29.719600 28.666600 29.914352 29.699843 28.536624 51.532009 0.150098 0.115917 0.034181 29.817000 30.632061 29.001939 0.054671 0.526755 11.330008 26.815927 22.800614 True True False False False False 0.224665 0.342029 1.323970e+07 0.210959 -0.586391 31.799999 24.799999 0.742857 -5.482041 29.040001 False False False False False 0
2025-06-02 30.850000 31.600000 30.719999 31.590000 37873300 0.053000 29.940500 29.741400 28.697450 30.073937 29.773967 28.567006 63.744046 0.264783 0.145690 0.119093 29.940500 31.005798 28.875202 0.071161 0.603415 13.024115 38.427743 18.482221 True True False False False False 0.283902 0.573913 1.443132e+07 0.810959 0.316888 31.799999 24.799999 0.970000 -0.472589 29.100000 False False False True False 1
2025-06-03 31.270000 31.469999 31.070000 31.440001 23158800 -0.004748 30.038500 29.769800 28.729000 30.204038 29.839302 28.595593 62.153035 0.339653 0.184483 0.155171 30.038500 31.264767 28.812232 0.081646 0.597457 14.597214 36.038757 17.333213 True True False False False False 0.283904 0.576812 1.508664e+07 0.569863 -0.247070 31.799999 24.799999 0.948572 -0.945177 29.100000 False False False False True 1
2025-06-04 31.320000 31.430000 31.230000 31.340000 19730500 -0.003181 30.094500 29.797400 28.756400 30.312225 29.898153 28.622901 61.058881 0.386464 0.224879 0.161585 30.094500 31.444826 28.744174 0.089739 0.569782 16.057949 35.090001 16.876899 True True False False False False 0.273306 0.539130 1.517962e+07 0.449315 -0.378465 31.799999 24.799999 0.934286 -1.260238 29.100000 False False False False False 1
2025-06-05 32.630001 32.779999 32.090000 32.450001 51807500 0.035418 30.242500 29.834800 28.786500 30.515823 29.998225 28.660981 67.828880 0.507282 0.281360 0.225923 30.242500 31.907540 28.577460 0.110113 0.631940 18.618990 44.637729 14.129949 True True False False False False 0.279213 0.550725 1.706596e+07 0.898630 0.850939 32.779999 24.799999 0.958647 0.000000 29.100000 False False False True False 1
2025-06-06 32.919998 32.980000 32.549999 32.689999 30260200 0.007396 30.404000 29.878000 28.815800 30.722887 30.103785 28.701071 69.080525 0.615304 0.348149 0.267156 30.404000 32.338843 28.469157 0.127276 0.624659 21.133730 44.219458 13.273612 True True False False False False 0.278465 0.544928 1.791850e+07 0.712329 0.025103 32.980000 24.799999 0.964548 0.000000 29.100000 False False False True False 1
2025-06-09 33.099998 33.540001 33.000000 33.389999 33931400 0.021413 30.583500 29.919400 28.848400 30.976898 30.232656 28.747727 72.447582 0.748766 0.428272 0.320494 30.583500 32.891098 28.275901 0.150905 0.640755 23.822082 46.272116 12.015876 True True False False False False 0.283276 0.568116 1.916692e+07 0.750685 0.165808 33.540001 24.799999 0.982837 0.000000 29.100000 False False False True False 1
2025-06-10 33.310001 33.360001 33.009998 33.230000 29120900 -0.004792 30.763500 29.964000 28.879800 31.191479 30.350199 28.792327 70.556284 0.832033 0.509024 0.323009 30.763500 33.296161 28.230839 0.164654 0.622129 26.318410 44.253306 11.491634 True True False False False False 0.282824 0.562319 1.989087e+07 0.704110 -0.018562 33.540001 24.799999 0.964531 -0.479185 29.100000 False False True False False 1
2025-06-11 32.919998 33.040001 32.750000 32.950001 34712100 -0.008426 30.914500 30.003200 28.912600 31.358957 30.452152 28.833697 67.247755 0.865453 0.580310 0.285143 30.914500 33.586649 28.242351 0.172873 0.611977 28.018079 41.774039 13.882463 True True False False False False 0.286595 0.585507 2.097177e+07 0.761644 0.195730 33.540001 24.799999 0.932494 -1.317756 29.100000 False False False False False 1
2025-06-12 32.849998 33.060001 32.790001 33.060001 21111600 0.003338 31.105000 30.051800 28.941900 31.520961 30.554421 28.875749 67.884892 0.890549 0.642358 0.248191 31.105000 33.818253 28.391747 0.174458 0.587550 29.612366 40.645994 13.426785 True True False False False False 0.268470 0.515942 2.132492e+07 0.504110 -0.325532 33.540001 24.799999 0.945080 -0.988314 29.100000 False False False False False 1
2025-06-13 33.020000 33.060001 32.790001 32.970001 21713100 -0.002722 31.273000 30.096000 28.970150 31.658965 30.649149 28.916488 66.740917 0.892882 0.692463 0.200420 31.273000 34.011154 28.534846 0.175113 0.564868 31.092776 39.258257 12.968367 True True False False False False 0.269254 0.524638 2.190747e+07 0.523288 -0.302479 33.540001 24.799999 0.934783 -1.257856 29.100000 False False True False False 1
2025-06-16 33.099998 33.150002 32.900002 33.029999 14883300 0.001820 31.459500 30.178800 28.998500 31.789540 30.742516 28.957419 67.138480 0.889322 0.731834 0.157487 31.459500 34.142263 28.776737 0.170553 0.542378 32.548778 39.150985 12.541399 True True False False False False 0.263345 0.507246 2.218786e+07 0.235616 -0.564242 33.540001 24.799999 0.941647 -1.078169 29.309999 False False False False False 1
2025-06-17 33.630001 33.869999 33.450001 33.740002 26824900 0.021496 31.675500 30.312000 29.033750 31.975298 30.860064 29.005006 71.482729 0.933036 0.772075 0.160961 31.675500 34.362286 28.988714 0.169644 0.563636 34.472508 44.107690 11.206346 True True False False False False 0.268470 0.518841 2.297520e+07 0.665753 -0.106561 33.869999 24.799999 0.985667 0.000000 29.500000 False False False True False 1
2025-06-18 33.740002 33.750000 33.209999 33.270000 21945600 -0.013930 31.832500 30.434600 29.066050 32.098603 30.954572 29.047444 65.326173 0.919159 0.801492 0.117667 31.832500 34.506635 29.158365 0.168013 0.561948 35.621985 41.080187 13.487789 True True False False False False 0.270182 0.530435 2.334877e+07 0.531507 -0.293568 33.869999 24.799999 0.933848 -1.393009 29.780001 False False False False False 1
2025-06-20 32.779999 32.790001 32.570000 32.720001 25415200 -0.016531 31.943000 30.546200 29.097900 32.157784 31.023804 29.083987 58.929991 0.853937 0.811981 0.041957 31.943000 34.571666 29.314334 0.164585 0.571809 35.201586 37.488058 20.303061 True True False False False False 0.278668 0.547826 2.364428e+07 0.638356 -0.160590 33.869999 24.799999 0.873209 -3.023119 29.780001 False False True False True 1
2025-06-23 32.810001 33.049999 32.779999 32.959999 18661900 0.007335 32.089500 30.644200 29.134800 32.234185 31.099733 29.122554 60.736550 0.812251 0.812035 0.000217 32.089500 34.599277 29.579723 0.156424 0.554537 35.097632 39.243558 19.440054 True True False False False False 0.269733 0.527536 2.381136e+07 0.400000 -0.419421 33.869999 24.799999 0.899669 -2.311804 29.780001 False False False False False 1
2025-06-24 32.549999 32.630001 32.060001 32.610001 20982400 -0.010619 32.197500 30.730800 29.169450 32.269977 31.158960 29.157255 56.811823 0.742415 0.798111 -0.055696 32.197500 34.599357 29.795643 0.149195 0.579213 33.611673 34.888000 26.161462 True True False False False False 0.272601 0.536232 2.410557e+07 0.495890 -0.330484 33.869999 24.799999 0.861081 -3.349143 29.780001 False False True False True 0
2025-06-25 32.529999 33.009998 32.490002 33.009998 12254300 0.012266 32.336500 30.807200 29.203350 32.340455 31.231549 29.195591 59.993566 0.711148 0.780718 -0.069570 32.336500 34.583599 30.089401 0.138982 0.574983 32.699272 37.354916 24.471489 True True False False False False 0.271207 0.533333 2.410324e+07 0.123288 -0.665003 33.869999 24.799999 0.905182 -2.163614 29.780001 False False False False False 0
2025-06-26 33.130001 33.369999 33.000000 33.340000 15255200 0.009997 32.504500 30.886400 29.242650 32.435650 31.314234 29.236829 62.451321 0.704871 0.765549 -0.060677 32.504500 34.511323 30.497677 0.123480 0.560341 32.260684 40.182120 23.317291 True True False False False False 0.267666 0.513043 2.430541e+07 0.243836 -0.549989 33.869999 24.799999 0.941566 -1.185541 29.780001 False False False False False 0
2025-06-27 32.560001 32.900002 32.529999 32.619999 17596300 -0.021596 32.620500 30.950600 29.276500 32.453207 31.365440 29.270492 54.573723 0.634485 0.739336 -0.104851 32.620500 34.353768 30.887232 0.106269 0.578174 31.019605 36.161139 26.790428 True True False False False False 0.282620 0.559420 2.457720e+07 0.364384 -0.460262 33.869999 24.799999 0.862183 -3.319510 29.780001 False False False False True 0
2025-06-30 32.720001 32.820000 32.619999 32.810001 10565300 0.005825 32.761000 31.011600 29.310850 32.487188 31.422090 29.305711 56.145801 0.587266 0.708922 -0.121656 32.761000 34.009614 31.512387 0.076226 0.551162 29.867176 35.223865 26.096037 True True False False False False 0.278180 0.542029 2.439019e+07 0.065753 -0.729737 33.869999 24.799999 0.883131 -2.756373 30.719999 False False False False False 0
2025-07-01 32.930000 33.119999 32.709999 32.730000 13436400 -0.002438 32.818000 31.075200 29.343900 32.510313 31.473380 29.339784 55.278345 0.537196 0.674577 -0.137381 32.818000 33.945823 31.690177 0.068732 0.541079 29.185647 37.277718 24.683598 True True False False False False 0.215891 0.266667 2.316834e+07 0.161644 -0.619697 33.869999 24.799999 0.874311 -2.993486 31.070000 False False False False False 0
2025-07-02 33.029999 33.240002 32.930000 33.240002 13673500 0.015582 32.908000 31.144200 29.373750 32.579807 31.542660 29.378592 59.567015 0.532530 0.646168 -0.113638 32.908000 33.854269 31.961731 0.057510 0.538859 28.705296 36.348315 23.014901 True True False False False False 0.219472 0.310145 2.269408e+07 0.175342 -0.610610 33.869999 24.799999 0.930541 -1.481920 31.230000 False False False False False 0
2025-07-03 33.419998 33.549999 33.290001 33.509998 10356200 0.008123 33.016500 31.224400 29.401200 32.668396 31.619810 29.419701 61.663026 0.544343 0.625803 -0.081459 33.016500 33.671551 32.361450 0.039680 0.522512 28.643486 39.045707 22.039590 True True False False False False 0.219021 0.304348 2.222536e+07 0.060274 -0.737751 33.869999 24.799999 0.960309 -0.681693 32.060001 False False False False False 0
2025-07-07 33.060001 33.439999 33.020000 33.430000 12133000 -0.002387 33.065500 31.281800 29.428000 32.740930 31.690798 29.459604 60.659651 0.541014 0.608845 -0.067831 33.065500 33.689599 32.441401 0.037749 0.520189 28.028201 36.418598 24.264150 True True False False False False 0.186065 0.060870 2.024164e+07 0.115068 -0.669652 33.869999 24.799999 0.951489 -0.918795 32.060001 False False False False True 0
2025-07-08 33.330002 33.360001 32.970001 33.290001 17473100 -0.004188 33.095500 31.336400 29.454650 32.793223 31.753512 29.497717 58.854757 0.521072 0.591290 -0.070218 33.095500 33.701948 32.489052 0.036648 0.515890 27.353662 34.099095 23.411038 True True False False False False 0.185801 0.057971 1.960228e+07 0.353425 -0.464984 33.869999 24.799999 0.936053 -1.333731 32.060001 False False True False False 0
2025-07-09 33.090000 33.139999 32.959999 33.000000 17764100 -0.008711 33.076000 31.395400 29.483450 32.812916 31.802394 29.532566 55.191386 0.476376 0.568307 -0.091932 33.076000 33.668230 32.483770 0.035810 0.502612 26.705395 32.499912 22.455250 True True False False False False 0.172834 0.008696 1.879392e+07 0.372603 -0.453831 33.869999 24.799999 0.904079 -2.193247 32.060001 False False False False False 0
2025-07-10 33.310001 33.759998 33.110001 33.750000 44301500 0.022727 33.102000 31.466600 29.511750 32.902162 31.878770 29.574531 61.811670 0.495758 0.553798 -0.058040 33.102000 33.760896 32.443104 0.039810 0.520997 26.962927 37.613736 20.115512 True True False False False False 0.189683 0.072464 1.955295e+07 0.865753 0.563259 33.869999 24.799999 0.986770 0.000000 32.060001 False False False False False 0
2025-07-11 34.200001 35.070000 34.150002 35.029999 57917800 0.037926 33.206000 31.570600 29.544850 33.104813 32.002348 29.628814 69.967077 0.607402 0.564518 0.042883 33.206000 34.268871 32.143129 0.064017 0.578069 28.451287 47.665684 16.834578 True True False False False False 0.225532 0.347826 2.071324e+07 0.909589 1.085127 35.070000 24.799999 0.996105 0.000000 32.060001 False False False True False 1
2025-07-14 35.220001 35.290001 34.610001 34.630001 40685400 -0.011419 33.284500 31.671200 29.578100 33.250069 32.105393 29.678577 65.275712 0.656041 0.582823 0.073218 33.284500 34.511830 32.057170 0.073748 0.585349 29.995221 46.395069 15.437669 True True False False False False 0.231099 0.379710 2.169192e+07 0.827397 0.424666 35.290001 24.799999 0.937083 -1.141872 32.060001 False False False False False 1
2025-07-15 34.689999 34.720001 34.130001 34.259998 34082300 -0.010684 33.349000 31.768600 29.602500 33.346253 32.189887 29.724163 61.188674 0.657157 0.597690 0.059467 33.349000 34.637501 32.060499 0.077274 0.585682 30.436600 43.056700 20.180827 True True False False False False 0.234945 0.420290 2.231038e+07 0.753425 0.171591 35.290001 24.799999 0.901811 -2.198117 32.060001 False False False False False 1
2025-07-16 34.389999 34.570000 34.049999 34.410000 26483200 0.004378 33.418000 31.874400 29.629250 33.447562 32.276951 29.770788 62.221384 0.662508 0.610653 0.051855 33.418000 34.776670 32.059330 0.081314 0.580990 30.687475 40.304071 19.874225 True True False False False False 0.235083 0.423188 2.289038e+07 0.657534 -0.119657 35.290001 24.799999 0.916110 -1.769909 32.060001 False False False False False 1
2025-07-17 34.299999 34.680000 34.169998 34.650002 14813500 0.006975 33.463500 31.977800 29.656200 33.562080 32.370012 29.819338 63.877538 0.678296 0.624182 0.054114 33.463500 34.919704 32.007296 0.087032 0.575920 31.031915 39.118997 18.617118 True True False False False False 0.225192 0.344928 2.228981e+07 0.230137 -0.566917 35.290001 24.799999 0.938990 -1.084777 32.060001 False False False False False 1
2025-07-18 34.790001 34.860001 34.599998 34.610001 18305300 -0.001154 33.530500 32.065600 29.684950 33.661882 32.457854 29.867006 63.378838 0.679745 0.635295 0.044450 33.530500 35.066071 31.994929 0.091593 0.553354 31.535900 40.129588 17.992293 True True False False False False 0.218448 0.301449 2.210780e+07 0.389041 -0.433088 35.290001 24.799999 0.935176 -1.198967 32.060001 False False False False False 1
2025-07-21 35.110001 35.490002 35.090000 35.349998 28710500 0.021381 33.662000 32.182800 29.719650 33.822655 32.571272 29.921563 68.308126 0.732165 0.654669 0.077496 33.662000 35.341149 31.982850 0.099765 0.576686 32.582982 43.558792 16.031181 True True False False False False 0.217147 0.278261 2.227256e+07 0.695890 -0.034292 35.490002 24.799999 0.986903 0.000000 32.060001 False False False True False 1
2025-07-22 35.549999 35.720001 35.169998 35.720001 25205300 0.010467 33.800000 32.308000 29.755350 34.003355 32.694751 29.979259 70.449884 0.794406 0.682616 0.111790 33.800000 35.668657 31.931343 0.110571 0.574780 33.743447 43.439800 14.935458 True True False False False False 0.218028 0.298551 2.259973e+07 0.632877 -0.168634 35.720001 24.799999 1.000000 0.000000 32.060001 False False True False False 1
2025-07-23 35.759998 35.910000 35.470001 35.689999 21882800 -0.000840 33.954000 32.425800 29.788800 34.163987 32.812212 30.036082 70.036565 0.831725 0.712438 0.119287 33.954000 35.910582 31.997417 0.115249 0.565153 34.973585 43.425444 14.104888 True True False False False False 0.212245 0.217391 2.264475e+07 0.528767 -0.295975 35.910000 24.799999 0.980198 -0.083994 32.490002 False False False False False 1
2025-07-24 35.360001 35.549999 35.240002 35.490002 11319800 -0.005604 34.078000 32.543000 29.820100 34.290274 32.917223 30.090350 67.206064 0.835531 0.737056 0.098474 34.078000 36.093030 32.062971 0.118260 0.556927 35.559365 40.919177 16.240689 True True False False False False 0.213128 0.223188 2.259802e+07 0.095890 -0.700819 35.910000 24.799999 0.962196 -0.643896 32.529999 False False False False False 1
2025-07-25 35.279999 35.389999 34.480000 34.660000 24958300 -0.023387 34.144000 32.637600 29.846600 34.325486 32.985567 30.135819 56.924121 0.762779 0.742201 0.020578 34.144000 36.144434 32.143566 0.117176 0.589290 34.516594 35.909703 23.464527 True True False False False False 0.231261 0.382609 2.308318e+07 0.621918 -0.178101 35.910000 24.799999 0.887489 -2.967529 32.529999 False False False False False 1
2025-07-28 34.650002 34.689999 34.430000 34.639999 16543400 -0.000577 34.245000 32.745400 29.875150 34.355440 33.050447 30.180637 56.699015 0.695493 0.732859 -0.037367 34.245000 36.127981 32.362019 0.109971 0.565769 33.454364 34.730970 23.325549 True True False False False False 0.215048 0.255072 2.303054e+07 0.309589 -0.500616 35.910000 24.799999 0.885689 -3.023521 32.619999 False False False False False 0
2025-07-29 34.639999 34.779999 34.480000 34.660000 10705700 0.000577 34.337500 32.846400 29.908400 34.384446 33.113567 30.225208 56.882639 0.636445 0.713576 -0.077132 34.337500 36.107809 32.567191 0.103112 0.546785 32.586485 34.545569 22.411421 True True False False False False 0.214977 0.252174 2.303756e+07 0.073973 -0.724356 35.910000 24.799999 0.887489 -2.967529 32.709999 False True False False False 0
2025-07-30 34.119999 34.299999 33.400002 33.509998 35325600 -0.033180 34.376500 32.930600 29.936650 34.301165 33.129113 30.257892 45.052440 0.491191 0.669099 -0.177908 34.376500 36.034225 32.718775 0.096445 0.597729 30.561769 29.344055 31.942904 True True False False False False 0.248221 0.478261 2.413202e+07 0.778082 0.219243 35.910000 24.799999 0.783978 -6.187018 32.930000 False False False False True 0
2025-07-31 33.299999 33.349998 33.099998 33.320000 15454400 -0.005670 34.380500 33.008600 29.961350 34.207721 33.136599 30.288361 43.444807 0.356634 0.606606 -0.249972 34.380500 36.027588 32.733412 0.095815 0.584320 29.087027 27.873351 34.009252 True True False False False False 0.243663 0.452174 2.422106e+07 0.260274 -0.542354 35.910000 24.799999 0.766877 -6.718929 32.959999 False False False False False 0
2025-08-01 33.759998 33.770000 33.389999 33.590000 16787200 0.008103 34.384500 33.077800 29.985300 34.148890 33.154379 30.321213 46.373327 0.268686 0.539022 -0.270336 34.384500 36.023481 32.745519 0.095333 0.574726 27.073675 31.534373 32.107204 True True False False False False 0.243655 0.449275 2.454261e+07 0.323288 -0.491272 35.910000 24.799999 0.791179 -5.963049 32.959999 False False False True False 0
2025-08-04 33.930000 34.049999 33.849998 33.980000 9725800 0.011611 34.412000 33.147200 30.012500 34.132805 33.186757 30.357619 50.370898 0.227831 0.476784 -0.248953 34.412000 36.003774 32.820226 0.092513 0.566531 25.476347 33.235717 30.245083 True True False False False False 0.246551 0.463768 2.442225e+07 0.041096 -0.761912 35.910000 24.799999 0.826283 -4.871225 32.959999 False False False True False 0
2025-08-05 34.009998 34.410000 33.990002 34.349998 16451200 0.010889 34.465000 33.233600 30.040700 34.153490 33.232374 30.397344 53.883229 0.222740 0.425975 -0.203235 34.465000 35.972150 32.957850 0.087460 0.556779 24.479736 36.020702 28.576635 True True False False False False 0.248116 0.475362 2.437116e+07 0.298630 -0.504150 35.910000 24.799999 0.859586 -3.835394 32.959999 False False False False False 0
2025-08-06 34.389999 34.470001 34.290001 34.349998 8747600 0.000000 34.532500 33.311600 30.067900 34.172205 33.276202 30.436674 53.883229 0.216214 0.384023 -0.167809 34.532500 35.884046 33.180954 0.078277 0.529866 23.634384 35.955511 27.883225 True True False False False False 0.245329 0.457971 2.392033e+07 0.016438 -0.799403 35.910000 24.799999 0.859586 -3.835394 33.099998 False False False False False 0
2025-08-07 34.849998 34.990002 34.520000 34.759998 21996100 0.011936 34.583000 33.402200 30.097250 34.228186 33.334390 30.479692 57.727951 0.241343 0.355487 -0.114144 34.583000 35.888513 33.277486 0.075500 0.537733 23.509243 39.806121 25.512777 True True False False False False 0.236596 0.431884 2.280506e+07 0.534247 -0.291632 35.910000 24.799999 0.896490 -2.687578 33.099998 False False False True False 0
2025-08-08 34.779999 34.889999 34.509998 34.880001 15786100 0.003452 34.575500 33.500200 30.118450 34.290263 33.395003 30.523476 58.810347 0.267854 0.337960 -0.070107 34.575500 35.872350 33.278649 0.075016 0.526466 23.374011 37.753844 24.333124 True True False False False False 0.196555 0.110145 2.069848e+07 0.276712 -0.529641 35.910000 24.799999 0.907291 -2.351624 33.099998 False False True False False 0
2025-08-11 34.340000 34.430000 34.180000 34.180000 10749300 -0.020069 34.553000 33.577800 30.135100 34.279762 33.425787 30.559860 50.661388 0.229731 0.316314 -0.086583 34.553000 35.860855 33.245144 0.075701 0.538862 22.622434 34.250730 26.449568 True True False False False False 0.204912 0.147826 1.920167e+07 0.076712 -0.722685 35.910000 24.799999 0.844284 -4.311313 33.099998 False False False False True 0
2025-08-12 34.240002 34.529999 34.110001 34.410000 12098000 0.006729 34.560500 33.666000 30.148450 34.292166 33.464383 30.598170 52.967395 0.215593 0.296170 -0.080578 34.560500 35.863258 33.257741 0.075390 0.530371 22.067568 33.660120 24.953478 True True False False False False 0.202928 0.136232 1.810246e+07 0.112329 -0.670994 35.910000 24.799999 0.864987 -3.667417 33.099998 False False False False False 0
2025-08-13 34.869999 35.040001 34.849998 35.000000 13185600 0.017146 34.590000 33.734200 30.169900 34.359579 33.524604 30.641969 58.345677 0.249124 0.286761 -0.037637 34.590000 35.904458 33.275541 0.076002 0.537488 22.233841 37.619585 22.864299 True True False False False False 0.210815 0.205797 1.743758e+07 0.150685 -0.629309 35.910000 24.799999 0.918092 -2.015681 33.099998 False False False True False 0
2025-08-14 34.650002 34.750000 34.349998 34.500000 15819700 -0.014286 34.582500 33.795400 30.188950 34.372952 33.562855 30.680357 52.831967 0.232670 0.275943 -0.043273 34.582500 35.897215 33.267784 0.076034 0.545525 21.448228 34.417845 27.465136 True True False False False False 0.215917 0.269565 1.748788e+07 0.279452 -0.528353 35.910000 24.799999 0.873087 -3.415457 33.099998 False False False False False 0
2025-08-15 34.340000 34.520000 34.220001 34.500000 13881700 0.000000 34.577000 33.858600 30.208300 34.385052 33.599605 30.718364 52.831967 0.217127 0.264180 -0.047052 34.577000 35.892129 33.261870 0.076070 0.527987 20.490148 33.020986 28.109119 True True False False False False 0.215884 0.263768 1.726670e+07 0.191781 -0.602630 35.910000 24.799999 0.873087 -3.415457 33.099998 False False False False False 0
2025-08-18 34.660000 34.680000 34.470001 34.549999 8670800 0.001449 34.537000 33.900600 30.227400 34.400761 33.636876 30.756489 53.343310 0.206464 0.252636 -0.046173 34.537000 35.803414 33.270585 0.073337 0.505274 19.841792 34.302556 27.274650 True True False False False False 0.201467 0.127536 1.626472e+07 0.013699 -0.802347 35.910000 25.270000 0.872180 -3.275481 33.099998 False False False False False 0
2025-08-19 34.470001 34.540001 33.849998 33.869999 18812900 -0.019682 34.444500 33.924200 30.239800 34.350212 33.646018 30.787470 46.034046 0.141512 0.230411 -0.088900 34.444500 35.618663 33.270336 0.068177 0.519183 18.667025 30.999038 33.177884 False True False False True False 0.206663 0.159420 1.594510e+07 0.408219 -0.413634 35.910000 25.270000 0.808271 -5.179178 33.099998 False False False False False -1
2025-08-20 34.209999 34.450001 34.200001 34.430000 10903400 0.016534 34.381500 33.945000 30.257900 34.357811 33.676762 30.823714 51.881543 0.133683 0.211066 -0.077383 34.381500 35.407449 33.355550 0.059680 0.523527 17.576171 28.545964 30.552390 True True True False False False 0.216980 0.275362 1.539613e+07 0.079452 -0.716779 35.910000 25.270000 0.860902 -3.611425 33.099998 False False False True False 1
2025-08-21 34.480000 34.689999 34.450001 34.610001 10597900 0.005228 34.337500 33.972600 30.281900 34.381829 33.713360 30.861388 53.621104 0.140385 0.196930 -0.056545 34.337500 35.237231 33.437769 0.052405 0.504703 16.494089 30.892163 29.428170 True True False False False False 0.217760 0.292754 1.536004e+07 0.071233 -0.728487 35.910000 25.270000 0.877820 -3.107504 33.099998 False False False False False 0
2025-08-22 34.459999 35.470001 34.400002 35.340000 26003300 0.021092 34.371500 34.020400 30.310900 34.473084 33.777150 30.905951 59.945425 0.202269 0.197997 0.004272 34.371500 35.364018 33.378982 0.057752 0.545082 16.636738 36.781929 25.301904 True True False False False False 0.214911 0.249275 1.541228e+07 0.646575 -0.138050 35.910000 25.270000 0.946429 -1.063833 33.099998 False False False False False 1
2025-08-25 35.070000 35.349998 35.020000 35.020000 10286400 -0.009055 34.390500 34.059600 30.337850 34.525171 33.825889 30.946887 56.319930 0.222922 0.202982 0.019940 34.390500 35.416823 33.364176 0.059686 0.529719 16.769197 35.145216 24.176026 True True False False False False 0.217710 0.286957 1.509944e+07 0.057534 -0.740426 35.910000 25.270000 0.916353 -1.959689 33.099998 False False False False False 1
2025-08-26 34.900002 35.099998 34.880001 35.020000 13836600 0.000000 34.408500 34.100600 30.364200 34.572298 33.872717 30.987416 56.319930 0.236563 0.209698 0.026864 34.408500 35.465274 33.351725 0.061425 0.507596 16.611748 34.057193 25.397650 True True False False False False 0.217722 0.289855 1.525598e+07 0.189041 -0.604359 35.910000 25.270000 0.916353 -1.959689 33.099998 False False False False False 1
2025-08-27 34.730000 35.080002 34.610001 34.990002 10084200 -0.000857 34.482500 34.139800 30.397000 34.612079 33.916532 31.027242 55.952013 0.242161 0.216191 0.025970 34.482500 35.483018 33.481982 0.058030 0.504910 15.938637 31.792729 27.528597 True True False False False False 0.179957 0.034783 1.399391e+07 0.052055 -0.748176 35.910000 25.270000 0.913534 -2.043672 33.099998 False False False False False 1
2025-08-28 35.410000 35.520000 35.230000 35.520000 21079100 0.015147 34.592500 34.175400 30.429050 34.698548 33.979413 31.071947 60.821587 0.286066 0.230166 0.055900 34.592500 35.539937 33.645063 0.054777 0.506702 15.986678 35.619962 25.471864 True True False False False False 0.182836 0.046377 1.427514e+07 0.498630 -0.326778 35.910000 25.270000 0.963346 -0.559913 33.389999 False False False True False 1
2025-08-29 35.349998 36.290001 35.320000 36.189999 28952900 0.018863 34.722500 34.233800 30.467600 34.840591 34.066103 31.122872 65.946743 0.370652 0.258263 0.112389 34.722500 35.789943 33.655056 0.061484 0.539795 16.987942 41.236992 22.202404 True True False False False False 0.190067 0.078261 1.488343e+07 0.701370 -0.025001 36.290001 25.270000 0.990925 0.000000 33.849998 False False False False False 1
2025-09-02 36.630001 37.169998 36.430000 37.150002 35875300 0.026527 34.881000 34.322400 30.513500 35.060534 34.187040 31.182844 71.666132 0.509281 0.308467 0.200814 34.881000 36.332633 33.429367 0.083233 0.571238 18.742877 47.187409 19.481705 True True False False False False 0.204260 0.144928 1.619090e+07 0.780822 0.240311 37.169998 25.270000 0.998320 0.000000 33.849998 False False False True False 1
2025-09-03 37.330002 37.639999 37.180000 37.340000 27291200 0.005114 35.030500 34.410000 30.559850 35.277626 34.310685 31.244109 72.645362 0.627246 0.372223 0.255023 35.030500 36.811169 33.249831 0.101664 0.565435 20.734394 50.203845 18.275809 True True False False False False 0.202976 0.139130 1.673290e+07 0.676712 -0.088689 37.639999 25.270000 0.975748 0.000000 33.849998 False False False False False 1
2025-09-04 37.200001 37.220001 36.630001 36.930000 45258500 -0.010980 35.159500 34.496400 30.606450 35.434995 34.413404 31.300685 67.244611 0.679814 0.433741 0.246073 35.159500 37.091654 33.227346 0.109908 0.575761 21.552047 45.781789 23.489292 True True False False False False 0.209337 0.182609 1.855845e+07 0.876712 0.599938 37.639999 25.270000 0.942603 -1.098018 33.849998 False False False False False 1
2025-09-05 37.410000 37.599998 36.970001 37.209999 25435500 0.007582 35.282000 34.580400 30.653450 35.604043 34.523074 31.359484 68.942725 0.735589 0.494111 0.241478 35.282000 37.399117 33.164883 0.120011 0.582493 22.642081 46.680147 21.559435 True True False False False False 0.207718 0.165217 1.873042e+07 0.641096 -0.159812 37.639999 25.270000 0.965238 -0.348155 33.849998 False False False True False 1
2025-09-08 37.570000 37.830002 37.360001 37.509998 25019700 0.008062 35.413500 34.663800 30.703150 35.785563 34.640208 31.420683 70.695655 0.794836 0.554256 0.240580 35.413500 37.731579 33.095421 0.130915 0.585172 23.846588 45.954904 19.927814 True True False False False False 0.208317 0.173913 1.919210e+07 0.627397 -0.175748 37.830002 25.270000 0.974522 0.000000 33.849998 False False False False False 1
2025-09-09 37.430000 37.580002 37.009998 37.180000 24001200 -0.008798 35.563500 34.755000 30.747150 35.918366 34.739808 31.477990 66.265063 0.805872 0.604579 0.201293 35.563500 37.930627 33.196373 0.133121 0.584088 24.314603 42.751566 22.818925 True True False False False False 0.195340 0.092754 1.985470e+07 0.600000 -0.214784 37.830002 25.270000 0.948248 -0.879760 33.849998 False False False False False 1
2025-09-10 37.349998 37.490002 37.240002 37.410000 17743600 0.006186 35.713500 34.847000 30.791700 36.060427 34.844521 31.537015 67.780667 0.823682 0.648399 0.175282 35.713500 38.148472 33.278528 0.136361 0.564511 24.749189 41.074635 21.923852 True True False False False False 0.195264 0.089855 2.013698e+07 0.369863 -0.454617 37.830002 25.580000 0.965714 -0.266592 33.849998 False False False False False 1
2025-09-11 37.369999 37.919998 37.330002 37.790001 19051500 0.010158 35.853000 34.948200 30.840150 36.225148 34.960030 31.599234 70.165548 0.858562 0.690432 0.168130 35.853000 38.424343 33.281657 0.143438 0.566331 25.575775 43.441468 20.292425 True True False False False False 0.190903 0.081159 2.043027e+07 0.424658 -0.404489 37.919998 25.580000 0.989465 0.000000 33.849998 False False False False False 1
2025-09-12 38.240002 38.450001 38.150002 38.340000 19902300 0.014554 36.045000 35.050200 30.891650 36.426563 35.092578 31.666306 73.251642 0.919981 0.736342 0.183639 36.045000 38.753369 33.336632 0.150277 0.573022 26.804938 46.474125 18.622955 True True False False False False 0.182134 0.040580 2.063440e+07 0.454795 -0.371881 38.450001 25.620001 0.991426 0.000000 33.849998 False False False True False 1
2025-09-15 38.299999 38.790001 38.250000 38.759998 22225100 0.010955 36.258000 35.155200 30.943100 36.648795 35.236399 31.736890 75.348658 0.991121 0.787298 0.203823 36.258000 39.112929 33.403071 0.157479 0.570663 28.214074 47.588611 17.364217 True True False False False False 0.182018 0.037681 2.105157e+07 0.545205 -0.282856 38.790001 26.190001 0.997619 0.000000 33.849998 False False False False False 1
2025-09-16 39.000000 39.009998 38.340000 38.599998 25319700 -0.004128 36.460500 35.258600 30.997950 36.834624 35.368304 31.805180 73.000710 1.022799 0.834398 0.188401 36.460500 39.375999 33.545001 0.159926 0.577759 29.689307 46.366580 15.925901 True True False False False False 0.184740 0.055072 2.188402e+07 0.635616 -0.164250 39.009998 26.190001 0.968019 -0.412796 33.849998 False False False False False 1
2025-09-17 38.040001 38.340000 37.349998 37.790001 31045500 -0.020984 36.656500 35.348600 31.047900 36.925612 35.463273 31.864730 62.399761 0.971347 0.861788 0.109559 36.656500 39.369035 33.943965 0.147997 0.625776 29.202117 39.750995 24.953871 True True False False False False 0.187030 0.063768 2.249564e+07 0.720548 0.055201 39.009998 26.190001 0.904836 -2.502573 34.200001 False False False False True 1
2025-09-18 37.849998 38.000000 37.610001 37.990002 13289200 0.005292 36.834500 35.448400 31.100600 37.026982 35.562360 31.925678 63.797695 0.935921 0.876614 0.059306 36.834500 39.402631 34.266369 0.139442 0.608935 28.749726 37.932495 23.812299 True True False False False False 0.182713 0.043478 2.261494e+07 0.158904 -0.625339 39.009998 26.190001 0.920437 -1.986576 34.400002 False False False False False 1
2025-09-19 38.259998 39.119999 38.189999 39.040001 36776300 0.027639 37.056000 35.554200 31.156200 37.218698 35.698738 31.996467 70.085746 0.981260 0.897543 0.083716 37.056000 39.582304 34.529696 0.136351 0.646153 29.356729 45.575116 20.837792 True True False False False False 0.198811 0.115942 2.392386e+07 0.791781 0.274844 39.119999 26.190001 0.993813 0.000000 34.400002 False False False False False 1
2025-09-22 39.500000 40.049999 39.340000 40.040001 32055400 0.025615 37.291000 35.654400 31.217450 37.487394 35.868984 32.076503 74.609039 1.085371 0.935109 0.150262 37.291000 40.002685 34.579315 0.145434 0.672142 30.560833 50.566538 18.601219 True True False False False False 0.203659 0.142029 2.422646e+07 0.736986 0.093907 40.049999 26.190001 0.999279 0.000000 34.610001 False False False True False 1
2025-09-23 40.310001 40.360001 39.790001 39.959999 28492600 -0.001998 37.538000 35.761000 31.275850 37.722880 36.029416 32.154945 73.649569 1.148190 0.977725 0.170465 37.538000 40.277055 34.798945 0.145935 0.664846 31.866374 50.800451 17.462106 True True False False False False 0.198330 0.113043 2.513677e+07 0.690411 -0.042643 40.360001 26.190001 0.971771 -0.199805 34.610001 False False False False False 1
2025-09-24 40.130001 40.160000 39.639999 39.820000 31533200 -0.003503 37.778000 35.872200 31.332300 37.922606 36.178066 32.231215 71.906875 1.173153 1.016811 0.156343 37.778000 40.432329 35.123671 0.140522 0.654500 32.815070 47.917525 18.108166 True True False False False False 0.200182 0.121739 2.602160e+07 0.726027 0.073893 40.360001 26.190001 0.961891 -0.549454 34.610001 False False False False False 1
2025-09-25 40.459999 41.060001 40.119999 41.029999 36395800 0.030387 38.080000 36.004600 31.394650 38.218548 36.368338 32.318765 76.977362 1.275867 1.068622 0.207245 38.080000 40.770940 35.389060 0.141331 0.696322 34.237013 51.054657 15.804823 True True False False False False 0.214354 0.237681 2.733718e+07 0.786301 0.260260 41.060001 26.190001 0.997982 0.000000 35.230000 False False False True False 1
2025-09-26 41.230000 42.330002 41.090000 41.860001 44578500 0.020229 38.397000 36.148800 31.462700 38.565353 36.583697 32.413702 79.685850 1.408011 1.136500 0.271512 38.397000 41.292887 35.501113 0.150839 0.739442 36.143106 56.911278 13.820090 True True False False False False 0.217167 0.281159 2.851215e+07 0.871233 0.573876 42.330002 26.190001 0.970880 0.000000 35.320000 False False False False False 1
2025-09-29 42.459999 42.750000 42.180000 42.500000 41290300 0.015289 38.712500 36.306600 31.530300 38.940081 36.815709 32.514063 81.493754 1.546552 1.218510 0.328042 38.712500 41.934418 35.490582 0.166454 0.750196 38.075439 56.087571 12.648980 True True False False False False 0.215329 0.257971 2.912902e+07 0.830137 0.447850 42.750000 26.190001 0.984903 0.000000 36.430000 False False False True False 1
2025-09-30 41.790001 42.459999 41.700001 42.369999 34884200 -0.003059 38.973500 36.447000 31.597200 39.266740 37.033525 32.612133 79.937504 1.627100 1.300228 0.326872 38.973500 42.479987 35.467013 0.179942 0.753753 39.090848 51.835516 16.238709 True True False False False False 0.207727 0.168116 2.907946e+07 0.769863 0.202326 42.750000 26.190001 0.977053 -0.305885 36.630001 False False False False True 1
2025-10-01 43.029999 43.400002 42.869999 42.910000 44341800 0.012745 39.252000 36.590800 31.666550 39.613717 37.263975 32.714599 81.516468 1.714742 1.383131 0.331611 39.252000 43.066543 35.437456 0.194362 0.773485 40.454638 55.585658 14.694131 True True False False False False 0.208677 0.179710 2.993200e+07 0.868493 0.564804 43.400002 26.190001 0.971528 0.000000 36.630001 False False False True False 1
2025-10-02 43.570000 43.590000 41.660000 42.529999 58242300 -0.008856 39.532000 36.727600 31.738200 39.891458 37.470485 32.812265 76.928209 1.733553 1.453215 0.280337 39.532000 43.444526 35.619474 0.197942 0.856094 40.069227 46.634673 22.423612 True True False False False False 0.206481 0.156522 3.058118e+07 0.912329 1.097564 43.590000 26.190001 0.939080 -0.885577 36.970001 False False False True False 1
2025-10-03 43.330002 43.950001 43.049999 43.520000 47523500 0.023278 39.847500 36.888200 31.817050 40.237034 37.707721 32.918809 80.074805 1.807509 1.524074 0.283435 39.847500 43.972084 35.722916 0.207018 0.896373 39.918900 44.226454 19.886277 True True False False False False 0.213885 0.226087 3.168558e+07 0.882192 0.686748 43.950001 26.190001 0.975788 0.000000 37.009998 False False False True False 1
2025-10-06 44.009998 44.259998 43.889999 44.060001 34114000 0.012408 40.175000 37.076200 31.898350 40.601126 37.956830 33.029667 81.552675 1.887931 1.596846 0.291086 40.175000 44.538418 35.811582 0.217221 0.885203 39.955849 44.087041 18.698834 True True False False False False 0.214441 0.240580 3.214030e+07 0.756164 0.172806 44.259998 26.190001 0.988932 0.000000 37.009998 False False False True False 1
2025-10-07 43.970001 43.990002 42.950001 43.389999 42769100 -0.015207 40.485500 37.251200 31.976250 40.866733 38.169896 33.132755 74.199099 1.875977 1.652672 0.223306 40.485500 44.836019 36.134981 0.214917 0.901260 38.835342 40.208611 24.503733 True True False False False False 0.221849 0.327536 3.307870e+07 0.846575 0.504528 44.259998 26.190001 0.951854 -1.520658 37.240002 False False False False False 1
2025-10-08 44.430000 45.009998 44.279999 44.560001 59455700 0.026965 40.843000 37.449200 32.064800 41.218473 38.420488 33.246459 77.939888 1.938567 1.709851 0.228716 40.843000 45.297701 36.388299 0.218138 0.952599 38.436301 42.972611 21.527212 True True False False False False 0.231331 0.385507 3.516430e+07 0.917808 1.144069 45.009998 26.190001 0.976089 0.000000 37.330002 False False False True False 1
2025-10-09 46.270000 46.349998 42.810001 44.709999 110701700 0.003366 41.189000 37.673200 32.155750 41.550999 38.667136 33.360524 78.372812 1.977478 1.763376 0.214101 41.189000 45.715817 36.662183 0.219807 1.137413 36.586400 33.419419 25.972983 True True False False False False 0.232053 0.388406 3.974681e+07 0.972603 3.108158 46.349998 26.190001 0.918651 0.000000 37.349998 False False False True False 1
2025-10-10 45.480000 46.000000 44.880001 45.430000 67017000 0.016104 41.543500 37.915400 32.248300 41.920428 38.932346 33.480618 80.364739 2.042864 1.819274 0.223590 41.543500 46.229997 36.857003 0.225619 1.148312 34.868635 30.737776 23.888857 True True False False False False 0.232620 0.391304 4.210254e+07 0.928767 1.433869 46.349998 26.190001 0.954365 0.000000 37.349998 False False False True False 1
2025-10-13 46.939999 47.439999 46.580002 47.259998 57830400 0.040282 41.968500 38.188800 32.349650 42.428958 39.258921 33.617726 84.318156 2.216795 1.898778 0.318017 41.968500 47.089715 36.847285 0.244050 1.209861 34.211182 35.591757 21.054023 True True False False False False 0.257153 0.498551 4.388281e+07 0.906849 1.081777 47.439999 26.190001 0.991529 0.000000 37.349998 False False False True False 1
2025-10-14 45.990002 47.259998 45.770000 46.799999 57821500 -0.009733 42.378500 38.445200 32.448550 42.845248 39.554649 33.748893 79.960029 2.291108 1.977244 0.313864 42.378500 47.665632 37.091368 0.249520 1.229871 32.852637 32.511779 23.936422 True True False False False False 0.261749 0.504348 4.550790e+07 0.904110 1.081436 47.439999 26.190001 0.969882 -0.973337 37.349998 False False False False True 1
2025-10-15 47.750000 48.410000 47.419998 48.330002 41672900 0.032692 42.905500 38.724800 32.554500 43.367605 39.898781 33.893979 83.090620 2.445272 2.070850 0.374423 42.905500 48.356744 37.454256 0.254105 1.257023 32.275783 36.072128 21.746574 True True False False False False 0.247674 0.472464 4.603927e+07 0.838356 0.462514 48.410000 26.190001 0.996400 0.000000 37.610001 False False False True False 1
2025-10-16 48.099998 49.250000 48.000000 49.169998 48853000 0.017380 43.464500 39.021200 32.666550 43.920214 40.262358 34.045979 84.520369 2.605198 2.177719 0.427479 43.464500 49.075426 37.853573 0.258184 1.256521 32.178824 38.284009 20.201309 True True False False False False 0.246773 0.466667 4.781746e+07 0.890411 0.737703 49.250000 26.190001 0.996531 0.000000 38.189999 False False False False False 1
2025-10-17 48.459999 48.590000 45.880001 46.990002 86492600 -0.044336 43.862000 39.265800 32.769350 44.212575 40.526187 34.174775 68.364635 2.526905 2.247557 0.279348 43.862000 49.286119 38.437881 0.247327 1.401770 30.390511 31.865883 27.617325 True True False False False False 0.310705 0.646377 5.030328e+07 0.950685 2.180304 49.250000 26.190001 0.901995 -4.433591 39.340000 False False False False True 1
2025-10-20 47.759998 47.830002 47.060001 47.720001 35933500 0.015535 44.246000 39.522600 32.876300 44.546616 40.808297 34.309554 70.404681 2.495001 2.297045 0.197955 44.246000 49.620620 38.871380 0.242943 1.361643 28.729935 30.461731 26.400384 True True False False False False 0.306041 0.637681 5.049718e+07 0.783562 0.242542 49.250000 26.190001 0.933651 -2.948947 39.639999 False False False True False 1
2025-10-21 45.189999 45.380001 43.310001 43.790001 81395300 -0.082355 44.437500 39.714800 32.960600 44.474557 40.925227 34.403886 51.245486 2.128067 2.263250 -0.135183 44.437500 49.448236 39.426764 0.225518 1.579383 28.244937 24.386292 38.094567 True True False False False False 0.439572 0.901449 5.314232e+07 0.947945 1.984941 49.250000 26.190001 0.763226 -10.941626 39.639999 False False False False True 0
2025-10-22 43.740002 44.130001 43.279999 43.880001 43270000 0.002055 44.640500 39.904200 33.045100 44.417933 41.041100 34.498176 51.570514 1.823512 2.175302 -0.351790 44.640500 49.194679 40.086322 0.204038 1.527284 27.807591 23.416859 36.720503 True True False False False False 0.438639 0.898551 5.372916e+07 0.854795 0.523725 49.250000 26.190001 0.767129 -10.758587 40.119999 False False False False False 0
2025-10-23 44.720001 44.869999 44.169998 44.180000 24565600 0.006837 44.798000 40.087800 33.129800 44.395272 41.164195 34.594513 52.702410 1.588051 2.057852 -0.469801 44.798000 49.049657 40.546343 0.189815 1.488907 26.892418 25.854752 34.976500 True True False False False False 0.429104 0.892754 5.313764e+07 0.616438 -0.193152 49.250000 26.190001 0.780139 -10.148461 41.090000 False False False True False 0
2025-10-24 44.080002 44.389999 43.840000 43.990002 24014000 -0.004301 44.904500 40.277600 33.213100 44.356675 41.275010 34.688000 51.875470 1.370318 1.920345 -0.550027 44.904500 48.958562 40.850438 0.180564 1.421842 26.208148 25.140382 35.667894 True True False False False False 0.425853 0.889855 5.210942e+07 0.605479 -0.214293 49.250000 26.190001 0.771899 -10.534872 41.660000 False False False False False 0
2025-10-27 42.970001 43.060001 41.700001 42.400002 42914100 -0.036145 44.899500 40.435600 33.288100 44.170325 41.319128 34.764736 45.448655 1.057277 1.747731 -0.690455 44.899500 48.965641 40.833360 0.181122 1.483853 26.517415 22.369050 42.037432 True True False False False False 0.443734 0.910145 5.219061e+07 0.849315 0.510085 49.250000 26.190001 0.702949 -13.768552 41.660000 False False False False True 0
2025-10-28 42.360001 42.910000 42.230000 42.700001 27782000 0.007075 44.916000 40.598600 33.363550 44.030294 41.373280 34.843694 46.788176 0.823899 1.562965 -0.739066 44.916000 48.943443 40.888558 0.179332 1.426435 26.804592 21.607363 40.606018 True True False False False False 0.444157 0.924638 5.183550e+07 0.682192 -0.069878 49.250000 26.190001 0.715958 -13.158425 41.660000 False False False False False 0
2025-10-29 43.840000 43.939999 42.830002 43.230000 27351700 0.012412 44.932000 40.785800 33.444900 43.954076 41.446092 34.927140 49.163167 0.673943 1.385161 -0.711217 44.932000 48.929872 40.934128 0.177952 1.413118 26.307022 25.459371 38.060919 True True False False False False 0.444046 0.918841 5.098600e+07 0.679452 -0.086370 49.250000 26.190001 0.738942 -12.080535 41.660000 False False False True False 0
2025-10-30 43.680000 44.439999 43.540001 44.340000 30333200 0.025677 45.022500 40.984000 33.530600 43.990831 41.559579 35.020800 53.812702 0.637323 1.235593 -0.598270 45.022500 48.878196 41.166805 0.171279 1.398610 25.493285 26.439640 35.708905 True True False False False False 0.450635 0.942029 4.959054e+07 0.715068 0.027901 49.250000 26.190001 0.787077 -9.823059 41.700001 False False False True False 0
2025-10-31 44.480000 44.520000 43.889999 44.009998 21310900 -0.007443 45.047000 41.172000 33.610850 43.992656 41.655674 35.110245 52.281759 0.575045 1.103484 -0.528439 45.047000 48.870287 41.223714 0.169747 1.343709 24.679966 25.979463 34.513034 True True False False False False 0.445290 0.930435 4.827991e+07 0.512329 -0.317894 49.250000 26.190001 0.772767 -10.494204 41.700001 False False False False False 0
2025-11-03 44.250000 44.360001 43.560001 43.759998 17946700 -0.005681 45.032000 41.340400 33.689450 43.970498 41.738196 35.196312 51.095805 0.499755 0.982738 -0.482983 45.032000 48.872972 41.191029 0.170589 1.304873 24.110538 24.841774 34.808049 True True False False False False 0.443827 0.913043 4.747154e+07 0.380822 -0.446832 49.250000 26.190001 0.761925 -11.002644 41.700001 False False False False False 0
2025-11-04 43.040001 43.439999 42.509998 42.740002 26679100 -0.023309 44.999500 41.494800 33.765100 43.853308 41.777483 35.271374 46.464705 0.353704 0.856931 -0.503227 44.999500 48.905938 41.093063 0.173621 1.300953 24.141112 23.136858 38.184158 True True False False False False 0.448202 0.939130 4.666704e+07 0.663014 -0.112149 49.250000 26.190001 0.717693 -13.077073 41.700001 False False False False True 0
2025-11-05 43.490002 43.790001 43.349998 43.650002 16178500 0.021292 44.954000 41.667400 33.843150 43.833946 41.850915 35.354743 50.753194 0.307839 0.747113 -0.439274 44.954000 48.900844 41.007157 0.175595 1.283028 23.879088 23.732911 35.952087 True True False False False False 0.444259 0.927536 4.450318e+07 0.293151 -0.514602 49.250000 26.190001 0.757155 -11.226351 41.700001 False False False True False 0
2025-11-06 43.660000 43.900002 43.240002 43.549999 15957900 -0.002291 44.896000 41.838600 33.920650 43.806903 41.917546 35.436288 50.276562 0.260419 0.649774 -0.389355 44.896000 48.889301 40.902699 0.177891 1.238526 23.541734 23.463948 34.583619 True True False False False False 0.444049 0.921739 3.976600e+07 0.287671 -0.523056 49.250000 26.190001 0.752819 -11.429732 41.700001 False False False False False 0
2025-11-07 44.020000 44.230000 43.509998 43.919998 16493100 0.008496 44.820500 42.006600 34.001400 43.817674 41.996073 35.520703 52.070063 0.249815 0.569782 -0.319967 44.820500 48.827636 40.813365 0.178808 1.201488 22.938210 24.421435 33.103297 True True False False False False 0.441146 0.907246 3.723980e+07 0.301370 -0.502544 49.250000 26.190001 0.768864 -10.677243 41.700001 False False False True False 0
2025-11-10 45.169998 45.869999 45.009998 45.790001 20763800 0.042577 44.747000 42.198600 34.090800 44.005515 42.144855 35.622885 59.935558 0.387833 0.533392 -0.145559 44.747000 48.624278 40.869723 0.173298 1.254954 21.490657 31.045363 29.429203 True True False False False False 0.443935 0.915942 3.538647e+07 0.476712 -0.338862 49.250000 26.190001 0.849957 -6.874105 41.700001 False False False True False 0
2025-11-11 46.279999 46.480000 45.599998 46.450001 19693700 0.014414 44.729500 42.384600 34.185750 44.238323 42.313684 35.730618 62.287827 0.544198 0.535553 0.008644 44.729500 48.572564 40.886437 0.171836 1.228171 20.551300 33.004147 27.923030 True True False False False False 0.445928 0.933333 3.348008e+07 0.443836 -0.379876 49.250000 26.190001 0.878578 -5.531823 41.700001 False False True True False 1
2025-11-12 47.099998 48.700001 46.889999 48.320000 51559700 0.040258 44.729000 42.604200 34.289200 44.627054 42.549226 35.855885 68.017418 0.809677 0.590378 0.219299 44.729000 48.570192 40.887809 0.171754 1.301159 20.895561 41.114542 24.474082 True True False False False False 0.453613 0.944928 3.397442e+07 0.895890 0.841442 49.250000 26.190001 0.959670 -1.728693 41.700001 False False False True False 1
2025-11-13 48.290001 48.419998 47.209999 47.419998 39328400 -0.018626 44.641500 42.814000 34.386300 44.893049 42.740236 35.970951 63.052300 0.936652 0.659633 0.277019 44.641500 48.138346 41.144655 0.156663 1.294648 21.215232 38.369804 22.840233 True True False False False False 0.453743 0.947826 3.349819e+07 0.824658 0.372657 49.250000 26.190001 0.920642 -3.559081 41.700001 False False False False False 1
2025-11-14 45.770000 46.709999 45.400002 45.959999 31793500 -0.030789 44.590000 42.989000 34.472500 44.994663 42.866502 36.070345 55.920859 0.908992 0.709505 0.199488 44.590000 47.975545 41.204455 0.151852 1.346458 20.173827 34.258124 29.994588 True True False False False False 0.439795 0.904348 3.076324e+07 0.731507 0.083869 49.250000 26.190001 0.857329 -6.528369 41.700001 False False False False True 1
2025-11-17 45.810001 46.259998 44.950001 45.470001 23582000 -0.010661 44.477500 43.148200 34.557300 45.039933 42.968600 36.163874 53.724637 0.837875 0.735179 0.102696 44.477500 47.576982 41.378018 0.139373 1.343854 18.913773 31.872764 30.297940 True True False False False False 0.436928 0.895652 3.014566e+07 0.583562 -0.230850 49.250000 26.190001 0.836080 -7.524908 41.700001 False False False False False 0
2025-11-18 45.869999 46.439999 45.590000 46.099998 20909400 0.013855 44.593000 43.326600 34.644450 45.140892 43.091400 36.262740 56.111264 0.822863 0.752716 0.070148 44.593000 47.752968 41.433032 0.141725 1.317150 17.857219 31.172308 28.704189 True True False False False False 0.327025 0.695652 2.712136e+07 0.487671 -0.333282 49.250000 26.190001 0.863400 -6.243644 41.700001 False False False False False 1
2025-11-19 46.799999 47.500000 45.689999 46.450001 30797100 0.007592 44.721500 43.507400 34.730600 45.265569 43.223109 36.364106 57.424995 0.829646 0.768102 0.061544 44.721500 47.963007 41.479993 0.144964 1.352354 17.517836 33.790929 25.960051 True True False False False False 0.327430 0.701449 2.649772e+07 0.717808 0.045681 49.250000 26.190001 0.878578 -5.531823 41.700001 False False False True False 1
2025-11-20 46.259998 46.639999 45.540001 45.779999 28460400 -0.014424 44.801500 43.667200 34.812750 45.314562 43.323380 36.457797 54.087359 0.772057 0.768893 0.003164 44.801500 48.064506 41.538494 0.145665 1.334328 17.088957 31.801165 25.234365 True True False False False False 0.332564 0.713043 2.669246e+07 0.687671 -0.043877 49.250000 26.190001 0.849523 -6.894447 41.700001 False False False False False 0
2025-11-21 44.900002 45.950001 44.759998 45.299999 26351900 -0.010485 44.867000 43.806400 34.892350 45.313175 43.400894 36.545779 51.766053 0.679849 0.751084 -0.071235 44.867000 48.114774 41.619225 0.144773 1.324019 16.108626 29.759575 27.822335 True True False False False False 0.334721 0.718841 2.680936e+07 0.654795 -0.124689 49.250000 26.190001 0.828708 -7.870651 41.700001 False False False False True 0
2025-11-24 45.410000 46.639999 45.360001 46.630001 21486800 0.029360 45.078500 43.963800 34.980350 45.438587 43.527526 36.646119 57.241898 0.705956 0.742058 -0.036103 45.078500 48.204764 41.952235 0.138703 1.325161 15.647586 31.329306 25.812771 True True False False False False 0.317720 0.669565 2.573799e+07 0.517808 -0.311152 49.250000 26.190001 0.886383 -5.165746 42.230000 False False False False False 0
2025-11-25 46.549999 46.770000 45.970001 46.669998 24006600 0.000858 45.277000 44.125200 35.067700 45.555864 43.650760 36.745859 57.398532 0.721555 0.737958 -0.016403 45.277000 48.275506 42.278493 0.132452 1.287649 15.303590 30.660128 24.667262 True True False False False False 0.317927 0.672464 2.554922e+07 0.602740 -0.214577 49.250000 26.190001 0.888118 -5.084401 42.509998 False False True False False 0
2025-11-26 47.310001 48.450001 47.150002 48.400002 26280300 0.037069 45.535500 44.337400 35.164700 45.826735 43.837005 36.861821 63.608245 0.863560 0.763078 0.100482 45.535500 48.671794 42.399206 0.137752 1.322817 15.962113 36.784769 22.296359 True True False False False False 0.336416 0.724638 2.549565e+07 0.652055 -0.127433 49.250000 26.190001 0.963140 -1.565989 42.509998 False False False True False 1
2025-11-28 49.669998 51.270000 49.580002 51.209999 41350000 0.058058 45.879000 44.601800 35.274050 46.339427 44.126142 37.004589 71.001915 1.189136 0.848290 0.340846 45.879000 49.818354 41.939645 0.171728 1.433330 17.744884 45.576867 19.107456 True True False False False False 0.376663 0.823188 2.604649e+07 0.832877 0.450138 51.270000 26.190001 0.997608 0.000000 42.509998 False False False True False 1
2025-12-01 51.990002 53.360001 51.610001 52.520000 66064100 0.025581 46.304500 44.871400 35.389350 46.928053 44.455313 37.158971 73.685989 1.535166 0.985665 0.549501 46.304500 51.091593 41.517407 0.206766 1.484521 20.023928 50.918161 17.130817 True True False False False False 0.377477 0.828986 2.828415e+07 0.926027 1.397347 53.360001 26.190001 0.969084 0.000000 42.509998 False False False True False 1
2025-12-02 52.830002 53.200001 51.770000 53.130001 43952700 0.011615 46.773000 45.133200 35.508450 47.518714 44.795497 37.317887 74.853205 1.837439 1.156020 0.681419 46.773000 52.255781 41.290219 0.234442 1.480627 22.140184 47.405508 15.949026 True True False False False False 0.373634 0.802899 2.958445e+07 0.860274 0.549891 53.360001 26.190001 0.991535 0.000000 42.509998 False False True False False 1
2025-12-03 52.990002 53.389999 52.419998 53.070000 33817700 -0.001129 47.289500 45.395400 35.624250 48.047408 45.119987 37.474624 74.503135 2.048537 1.334523 0.714014 47.289500 53.092191 41.486809 0.245411 1.444153 24.160452 46.070888 15.183844 True True False False False False 0.356176 0.756522 2.994138e+07 0.747945 0.161450 53.389999 26.190001 0.988235 -0.112933 43.240002 False False False False False 1
2025-12-04 52.279999 52.360001 51.139999 51.759998 48740300 -0.024684 47.695000 45.634200 35.734000 48.400988 45.380379 37.616767 67.122295 2.086080 1.484835 0.601246 47.695000 53.556858 41.833141 0.245806 1.478857 24.960274 41.776218 19.950801 True True False False False False 0.374688 0.811594 3.156947e+07 0.887671 0.733384 53.389999 26.190001 0.940073 -2.578586 43.240002 False False False False True 1
2025-12-05 52.709999 53.820000 52.529999 52.950001 43566000 0.022991 48.165000 45.872600 35.849000 48.834228 45.677227 37.769337 70.027123 2.186650 1.625198 0.561453 48.165000 54.128605 42.201395 0.247632 1.520367 26.208795 44.592307 18.019938 True True False False False False 0.375441 0.814493 3.294988e+07 0.857534 0.535070 53.820000 26.190001 0.968513 -0.338792 43.509998 False False False True False 1
2025-12-08 52.889999 52.970001 52.259998 52.709999 19711200 -0.004533 48.604500 46.089600 35.964600 49.203349 45.953022 37.918000 68.708619 2.221380 1.744434 0.476946 48.604500 54.547507 42.661492 0.244546 1.462484 27.150895 43.045981 18.713760 True True False False False False 0.378831 0.831884 3.311078e+07 0.446575 -0.379205 53.820000 26.190001 0.959826 -0.790518 44.759998 False False True False False 1
2025-12-09 53.389999 55.189999 53.360001 55.169998 59738900 0.046670 49.073500 46.343000 36.093250 49.771601 46.314472 38.089662 74.093018 2.419514 1.879450 0.540064 49.073500 55.513715 42.633285 0.262472 1.535164 28.713981 48.408170 16.554375 True True False False False False 0.383576 0.855072 3.505954e+07 0.920548 1.154924 55.189999 26.190001 0.999310 0.000000 44.759998 False False False True False 1
2025-12-10 55.130001 56.220001 54.480000 56.070000 54915000 0.016313 49.554500 46.617000 36.229450 50.371448 46.697042 38.268571 75.737897 2.618970 2.027354 0.591616 49.554500 56.551969 42.557030 0.282415 1.549795 30.433351 49.273260 15.226797 True True False False False False 0.383930 0.863768 3.682060e+07 0.901370 0.970040 56.220001 26.190001 0.995005 0.000000 44.759998 False False False False False 1
2025-12-11 56.770000 58.299999 56.470001 57.619999 67910900 0.027644 50.019500 46.911200 36.372850 51.061787 47.125393 38.461122 78.293955 2.869040 2.195691 0.673348 50.019500 57.817277 42.221722 0.311790 1.598381 32.495233 53.658074 13.709380 True True False False False False 0.373640 0.805797 3.763816e+07 0.931507 1.468129 58.299999 26.190001 0.978823 0.000000 44.759998 False False False True False 1
2025-12-12 58.529999 58.560001 55.130001 56.099998 78667400 -0.026380 50.453500 47.182600 36.511350 51.541616 47.477339 38.636633 70.455116 2.911014 2.338756 0.572258 50.453500 58.583378 42.323621 0.322272 1.729211 33.415770 46.055630 17.302135 True True False False False False 0.381768 0.849275 3.960511e+07 0.945205 1.880390 58.560001 26.190001 0.924004 -2.637974 44.759998 False False False True False 1
2025-12-15 57.840000 58.200001 57.020000 58.110001 43227800 0.035829 51.061000 47.474400 36.660350 52.167177 47.894306 38.830398 74.141974 3.071068 2.485218 0.585849 51.061000 59.564222 42.557777 0.333061 1.755696 34.270554 42.120808 15.823905 True True False False False False 0.364051 0.782609 4.017682e+07 0.852055 0.522108 58.560001 26.190001 0.986098 0.000000 44.759998 False False True True False 1
2025-12-16 57.610001 57.990002 57.099998 57.730000 32461300 -0.006539 51.674000 47.747800 36.805250 52.696969 48.280019 39.018454 72.304949 3.131154 2.614405 0.516749 51.674000 60.244004 43.103995 0.331695 1.702432 35.064282 40.335878 15.153344 True True False False False False 0.361077 0.771014 4.062079e+07 0.739726 0.109464 58.560001 26.190001 0.974359 -0.653934 44.759998 False False False False False 1
2025-12-17 59.270000 60.639999 59.049999 60.259998 65128000 0.043825 52.382000 48.085200 36.961550 53.417258 48.749822 39.229813 76.482831 3.344372 2.760399 0.583973 52.382000 61.324588 43.439411 0.341437 1.788687 36.493733 46.230959 13.392426 True True False False False False 0.377266 0.826087 4.283172e+07 0.923288 1.361470 60.639999 26.190001 0.988969 0.000000 44.759998 False False False True False 1
2025-12-18 59.820000 60.029999 58.580002 59.320000 47603400 -0.015599 53.025500 48.380400 37.109300 53.979424 49.164339 39.429715 72.129152 3.398324 2.887984 0.510340 53.025500 62.020108 44.030891 0.339256 1.780923 37.457885 43.115888 14.375083 True True False False False False 0.390350 0.878261 4.367204e+07 0.884932 0.689810 60.639999 26.190001 0.961684 -1.559905 44.759998 False False False False False 1
2025-12-19 59.790001 61.160000 59.689999 60.930000 42610000 0.027141 53.783000 48.704800 37.265500 54.641383 49.625738 39.643648 74.777439 3.530300 3.016447 0.513853 53.783000 62.761002 44.804998 0.333860 1.785143 38.632690 44.462993 13.316738 True True False False False False 0.380454 0.837681 4.437952e+07 0.843836 0.498430 61.160000 26.190001 0.993423 0.000000 44.759998 False False False False False 1
2025-12-22 62.599998 62.820000 61.740002 62.470001 50621700 0.025275 54.641500 49.045600 37.429900 55.386966 50.129434 39.870776 77.026125 3.716318 3.156421 0.559897 54.641500 63.493447 45.789552 0.324001 1.792633 40.086284 47.728938 12.313879 True True False False False False 0.370641 0.791304 4.559300e+07 0.893151 0.805492 62.820000 26.190001 0.990445 0.000000 45.360001 False False False True False 1
2025-12-23 63.680000 64.879997 62.369999 64.839996 75680000 0.037938 55.551999 49.397200 37.608550 56.287255 50.706319 40.119226 79.983693 4.008767 3.326890 0.681876 55.551999 64.662761 46.441238 0.328008 1.843873 41.812026 51.068190 11.116562 True True False False False False 0.375556 0.820290 4.830266e+07 0.939726 1.765893 64.879997 26.219999 0.998965 0.000000 45.970001 False False False True False 1
2025-12-24 65.080002 65.529999 63.610001 65.220001 58826000 0.005861 56.479500 49.765600 37.784850 57.137992 51.275483 40.368985 80.418967 4.222523 3.506017 0.716506 56.479500 65.561405 47.397594 0.321600 1.849311 43.521210 49.791626 10.292170 True True False False False False 0.373255 0.800000 5.004364e+07 0.915068 1.119935 65.529999 26.219999 0.992114 0.000000 47.150002 False False False False False 1
2025-12-26 67.830002 71.230003 67.349998 71.120003 139161200 0.090463 57.615500 50.221400 37.989350 58.469612 52.053699 40.674965 85.640213 4.812532 3.767320 1.045212 57.615500 67.965970 47.265029 0.359295 2.146503 45.800722 58.801386 8.233807 True True False False False False 0.447494 0.936232 5.568768e+07 0.986301 4.198916 71.230003 26.219999 0.997556 0.000000 49.580002 False False False True False 1
2025-12-29 65.660004 66.489998 63.919998 66.010002 153207900 -0.071850 58.355500 50.558200 38.165700 59.187745 52.601005 40.927055 68.582985 4.812310 3.976318 0.835992 58.355500 68.883049 47.827951 0.360807 2.507467 45.975702 46.741117 16.315854 True True False False False False 0.526374 0.950725 6.128058e+07 0.994521 4.737279 71.230003 26.219999 0.884026 -7.185040 51.139999 False False False False True 1
2025-12-30 69.110001 70.760002 68.029999 68.980003 117759200 0.044993 59.178500 50.998000 38.357050 60.120341 53.243319 41.206189 72.065493 4.994218 4.179898 0.814320 59.178500 70.308880 48.048120 0.376163 2.667648 46.773985 52.229636 14.240717 True True False False False False 0.536262 0.953623 6.386533e+07 0.978082 3.378649 71.230003 26.219999 0.950011 -3.008998 51.139999 False False False True False 1
2025-12-31 65.540001 66.879997 63.529999 64.419998 114745300 -0.066106 59.743000 51.332000 38.525100 60.529832 53.681620 41.437172 60.903042 4.716064 4.287131 0.428933 59.743000 70.733383 48.752617 0.367922 2.866388 45.681847 45.136294 23.520390 True True False False False False 0.604257 0.962319 6.740496e+07 0.975342 3.263136 71.230003 26.219999 0.848700 -9.420703 51.139999 False False False False True 1
2026-01-02 67.300003 67.360001 64.750000 65.750000 75553300 0.020646 60.377000 51.771200 38.699600 61.026991 54.154890 41.679091 62.716950 4.550489 4.339803 0.210686 60.377000 71.216360 49.537640 0.359056 2.871646 44.757849 43.029477 21.800371 True True False False False False 0.603715 0.959420 6.949174e+07 0.936986 1.761037 71.230003 26.219999 0.878249 -7.550622 51.139999 False False False True False 1
2026-01-05 69.449997 70.599998 68.519997 69.080002 103313300 0.050646 61.243000 52.275200 38.891250 61.793944 54.740189 41.951737 66.862387 4.634549 4.398752 0.235797 61.243000 71.957000 50.529000 0.349885 3.012957 44.467033 45.763073 19.293774 True True False False False False 0.603091 0.956522 7.222039e+07 0.964384 2.824985 71.230003 26.570000 0.951858 -2.868393 52.259998 False False False True False 1
2026-01-06 71.430000 73.839996 71.349998 73.709999 105539100 0.067024 62.281000 52.865800 39.107300 62.928807 55.484103 42.267739 71.591953 5.016937 4.522389 0.494548 62.281000 73.586329 50.975671 0.363043 3.137745 44.674914 48.179908 17.203141 True True False False False False 0.628891 0.965217 7.531904e+07 0.969863 2.910293 73.839996 26.570000 0.997250 0.000000 52.259998 False False False True False 1
2026-01-07 69.820000 71.550003 69.220001 70.959999 93679500 -0.037308 63.193500 53.405200 39.312000 63.693682 56.091001 42.553234 65.602880 5.039983 4.625908 0.414075 63.193500 74.203679 52.183321 0.348459 3.234335 44.089396 43.402426 20.201277 True True False False False False 0.653092 0.971014 7.901746e+07 0.958904 2.455754 73.839996 26.570000 0.939073 -3.730837 53.360001 False False False False True 1
2026-01-08 67.239998 69.769997 66.919998 69.709999 77918300 -0.017616 63.920500 53.951400 39.510750 64.266665 56.625079 42.823451 63.022104 4.900887 4.680904 0.219984 63.920500 74.631595 53.209405 0.335138 3.291883 42.773697 39.597703 23.421040 True True False False False False 0.652707 0.968116 7.992643e+07 0.942466 1.851680 73.839996 26.570000 0.912630 -5.426672 54.480000 False False False False True 1
2026-01-09 71.309998 72.989998 70.870003 72.379997 90650100 0.038302 64.736000 54.545000 39.719750 65.039363 57.242919 43.117546 66.090649 4.949050 4.734533 0.214518 64.736000 75.415604 54.056396 0.329943 3.291034 42.118284 43.767467 21.753718 True True False False False False 0.658685 0.973913 8.171318e+07 0.956164 2.339647 73.839996 26.570000 0.969114 -1.804371 55.130001 False False False True False 1
2026-01-12 76.110001 78.180000 76.000000 77.230003 105429600 0.067008 65.716500 55.225000 39.953250 66.200376 58.026726 43.456973 70.826470 5.317281 4.851083 0.466198 65.716500 77.175163 54.257837 0.348730 3.470246 42.250642 49.225063 19.156709 True True False False False False 0.682815 0.979710 8.358912e+07 0.967123 2.906096 78.180000 26.570000 0.981593 0.000000 55.130001 False False False True False 1
2026-01-13 80.029999 80.800003 77.860001 78.599998 140656900 0.017739 66.841500 55.910200 40.189650 67.381293 58.833521 43.806655 72.015400 5.654472 5.011760 0.642711 66.841500 78.713313 54.969687 0.355223 3.477371 42.686831 50.997067 17.751923 True True False False False False 0.665415 0.976812 8.668860e+07 0.989041 4.256241 80.800003 26.570000 0.959432 0.000000 57.020000 False False False True False 1
2026-01-14 83.339996 84.779999 81.279999 84.559998 177419400 0.075827 68.164000 56.721200 40.457450 69.017360 59.842403 44.212161 76.501937 6.329656 5.275339 1.054316 68.164000 81.635642 54.692358 0.395271 3.670416 43.510628 52.609140 15.616959 True True False False False False 0.692831 0.982609 9.339818e+07 1.000000 5.665226 84.779999 26.570000 0.996221 0.000000 57.099998 False False False True False 1
2026-01-15 80.739998 84.330002 80.540001 83.320000 160702100 -0.014664 69.443500 57.512400 40.719100 70.379516 60.763093 44.601294 73.849182 6.687596 5.557791 1.129805 69.443500 83.553916 55.333084 0.406386 3.695386 44.030747 48.521252 15.833825 True True False False False False 0.697291 0.985507 9.981022e+07 0.997260 5.024507 84.779999 26.570000 0.974918 -1.466412 58.580002 False False False False True 1
2026-01-16 80.330002 81.519997 78.750000 81.019997 132767200 -0.027604 70.481500 58.278000 40.971050 71.392895 61.557481 44.963669 69.065336 6.708346 5.787902 0.920444 70.481500 84.789881 56.173118 0.406018 3.757858 43.924228 44.306425 17.860806 True True False False False False 0.709550 0.988406 1.031922e+08 0.980822 3.953855 84.779999 26.570000 0.935406 -4.186378 58.580002 False False True False True 1
2026-01-20 86.190002 86.330002 84.379997 85.389999 101272300 0.053937 71.785000 59.112800 41.244200 72.725953 62.492090 45.365921 72.685754 6.996759 6.029673 0.967085 71.785000 86.531870 57.038129 0.410862 3.868726 44.386483 48.843414 16.109751 True True False False False False 0.711431 0.991304 1.058756e+08 0.961644 2.746761 86.330002 26.570000 0.984270 0.000000 59.689999 False False False True False 1
2026-01-21 85.599998 85.900002 81.889999 83.959999 141683900 -0.016747 72.936500 59.921000 41.519550 73.795862 63.333968 45.749942 69.806702 7.028914 6.229521 0.799392 72.936500 87.709661 58.163338 0.405097 3.878817 44.054881 45.236604 19.505477 True True False False False False 0.721532 0.994203 1.108293e+08 0.991781 4.295603 86.330002 26.570000 0.960341 -1.674670 61.740002 False False False False False 1
2026-01-22 84.790001 87.519997 84.709999 87.129997 86965000 0.037756 74.169500 60.785200 41.819800 75.065780 64.267146 46.161684 72.415129 7.226882 6.428993 0.797889 74.169500 89.353264 58.985735 0.409434 3.856044 43.950445 45.254337 18.219195 True True False False False False 0.724581 0.997101 1.126465e+08 0.953425 2.198409 87.519997 26.570000 0.993601 0.000000 62.369999 False False False False False 1
2026-01-23 90.190002 92.979897 89.665001 92.910004 138927234 0.066338 75.573000 61.727600 42.148650 76.765229 65.390395 46.626841 76.415882 7.760711 6.695337 1.065374 75.573000 92.171217 58.974783 0.439263 3.998463 44.454044 50.278709 16.315241 True True False False False False 0.740996 1.000000 1.158088e+08 0.983562 4.189949 92.979897 26.570000 0.998948 0.000000 63.529999 False False False True False 1