Silver - Pricing

Silver Pricing Signal

As of 2026-03-20

Quant Pricing Summary

SLV - Consolidated Report

Pricing as of: 2026-03-20

Pricing Context

Headline Snapshot

  • Observations: 251 rows
  • Last close: 61.52
  • Day change: -6.33%
  • Composite view: Hold / No strong view

Technical Trend

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

Volatility Regime

  • Volatility state: High realized volatility (top 30% of sample)
  • 20-day realised volatility (annualised): 0.58
  • Volatility percentile: 84.35%
  • Downside risk proxy triggered: False

Volume & Liquidity

  • Volume/liquidity state: Volume near normal levels
  • Latest volume: 55031213.00
  • Volume percentile: 83.29%
  • Volume z-score: 0.34

Price Position vs 52-Week Range

  • 52-week position state: Mid-range within 52-week band
  • Position within 52-week range: 0.42
  • Drawdown from 52-week high: -41.74%

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

Model Signal (Daily)

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

Latest daily signal value: 0

Company Profile

  • Name: 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.

Valuation & Ratios

MetricValue
Market Capitalisation21.01bn
Price / Book2.88

Analyst Data

Price Stats

Multi-horizon Returns

HorizonReturn
1W-15.37%
1M-13.36%
3M2.09%
6M61.94%
12Mn/a

Drawdown & Volatility

  • Max drawdown 3M: -41.74%
  • Max drawdown 6M: -41.74%
  • Max drawdown 12M: n/a

Actions

  • Last dividend amount: n/a

Split History (Tail)

DateSplit
2008-07-2410.00

Risk & Short Interest

  • Shares Outstanding: 341449984.00

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
2026-03-20 64.680000 64.949997 61.250000 61.520000 55031213 -0.063337 75.657000 78.178000 51.414050 73.224156 73.233844 56.440263 33.654887 -2.595029 -0.988158 -1.606871 75.657000 86.737243 64.576757 0.292907 4.609799 14.917829 21.099867 42.127588 False True False False False False 0.582990 0.843478 5.499323e+07 0.832877 0.340015 109.830002 26.570000 0.419769 -41.742423 60.849998 False False False False True 0
2026-03-19 61.900002 65.739998 60.849998 65.680000 96191600 -0.043959 76.412000 78.366800 51.263650 74.456173 73.711960 56.389210 37.453176 -1.805979 -0.586440 -1.219540 76.412000 85.395664 67.428337 0.235138 4.623630 13.507104 22.654963 45.232462 False True False False False False 0.626028 0.860870 5.657351e+07 0.928767 1.209021 109.830002 26.570000 0.469733 -37.803029 60.849998 False False False False True 0
2026-03-18 69.510002 70.550003 68.660004 68.699997 46745900 -0.041306 76.678500 78.527400 51.093200 75.379981 74.039795 56.295835 40.537232 -1.196160 -0.281555 -0.914605 76.678500 84.629807 68.727194 0.207393 4.375447 11.987861 25.781525 37.744423 False True False False False False 0.610051 0.855072 5.421506e+07 0.800000 0.165089 109.830002 26.570000 0.506005 -34.943184 68.660004 False False False False True 0
2026-03-17 73.160004 73.720001 70.839996 71.660004 32991800 -0.021306 76.748000 78.535000 50.899700 76.083137 74.257746 56.171170 43.821369 -0.707901 -0.052904 -0.654998 76.748000 84.439185 69.056815 0.200427 4.481251 11.461426 27.109186 35.946058 False True False False False False 0.620416 0.857971 5.506523e+07 0.646575 -0.125297 109.830002 26.570000 0.541557 -32.140147 69.070000 False False False False False 0
2026-03-16 73.260002 73.959999 72.010002 73.220001 37193100 0.007291 76.483500 78.416800 50.692900 76.548730 74.363777 56.015504 45.630495 -0.375791 0.110846 -0.486637 76.483500 85.157456 67.809544 0.226819 4.604424 11.265036 28.413527 35.720928 False True False False False False 0.641047 0.872464 5.754372e+07 0.706849 -0.036596 109.830002 26.570000 0.560293 -30.662877 65.139999 False False False False False 0
2026-03-13 76.070000 76.279999 71.919998 72.690002 46251900 -0.049555 76.308500 78.240800 50.476700 76.899122 74.410461 55.842594 44.913034 -0.105268 0.232505 -0.337773 76.308500 85.371276 67.245724 0.237530 4.808611 11.255125 29.299858 36.835206 False True False False False False 0.647318 0.875362 5.916261e+07 0.797260 0.154660 109.830002 26.570000 0.553927 -31.164769 65.139999 False False False False False 0
2026-03-12 78.529999 78.540001 76.360001 76.480003 29762300 -0.018355 76.060500 78.166600 50.264400 77.342187 74.480684 55.673273 49.226446 0.295513 0.316948 -0.021435 76.060500 85.755206 66.365795 0.254921 4.827734 11.244452 31.428704 32.437037 False True False False False False 0.748471 0.915942 6.327190e+07 0.610959 -0.193480 109.830002 26.570000 0.599448 -27.575753 65.139999 False False False False False 0
2026-03-11 78.029999 78.059998 76.449997 77.910004 30665400 -0.027219 76.064500 77.957200 50.034250 77.432944 74.399079 55.464161 50.940497 0.416866 0.322307 0.094560 76.064500 85.759960 66.369040 0.254927 5.031406 11.987961 31.742338 33.518134 False True False False True False 0.758369 0.921739 6.557413e+07 0.619178 -0.174413 109.830002 26.570000 0.616623 -26.221586 65.139999 False False True False True -1
2026-03-10 80.889999 81.279999 78.730003 80.089996 37263700 0.023384 75.839500 77.821400 49.794850 77.382727 74.255776 55.238574 53.581535 0.420093 0.298667 0.121426 75.839500 85.562028 66.116972 0.256397 5.138437 12.700798 33.472018 31.931381 True True False False False False 0.762625 0.924638 6.747028e+07 0.709589 -0.035105 109.830002 26.570000 0.642806 -24.157199 65.139999 False False False True False 0
2026-03-09 76.430000 78.559998 75.239998 78.260002 34865500 0.030550 75.637000 77.524000 49.546950 77.097751 74.017645 54.988811 51.626620 0.196138 0.268310 -0.072172 75.637000 85.163711 66.110290 0.251906 5.301394 13.496583 30.992050 33.330616 True True True False False False 0.808861 0.927536 7.001856e+07 0.673973 -0.085738 109.830002 26.570000 0.620826 -25.890148 65.139999 False False False False False 1
2026-03-06 75.089996 76.970001 74.580002 75.940002 40550700 0.022486 75.233500 77.255600 49.306300 76.975409 73.844487 54.754930 49.103251 0.093765 0.286353 -0.192589 75.233500 84.963089 65.503912 0.258650 5.453809 14.255114 30.200704 34.891383 False True False False False False 0.820458 0.930435 7.183842e+07 0.742466 0.034292 109.830002 26.570000 0.592962 -28.087118 65.139999 False False False True False 0
2026-03-05 74.940002 75.519997 73.010002 74.269997 49446300 -0.014202 74.771000 76.986200 49.073700 77.084399 73.758956 54.542015 47.264501 0.197953 0.334500 -0.136548 74.771000 85.178099 64.363901 0.278373 5.665640 14.797336 29.339122 36.170441 False True False False False False 0.997798 0.936232 7.835728e+07 0.816438 0.222102 109.830002 26.570000 0.572904 -29.668563 65.139999 False False False False False 0
2026-03-04 76.339996 77.059998 74.410004 75.339996 39022500 0.008838 75.016500 76.719400 48.848850 77.380652 73.738097 54.343743 48.302711 0.498092 0.368637 0.129455 75.016500 85.594983 64.438018 0.282031 5.908382 15.133441 30.297877 35.529728 False True False False False False 1.001803 0.939130 8.242526e+07 0.731507 0.002028 109.830002 26.570000 0.585755 -28.655305 65.139999 False False False True False 0
2026-03-03 74.209999 76.139999 71.680000 74.680000 89651700 -0.084467 75.097501 76.399000 48.620200 77.595457 73.672714 54.132726 47.644008 0.764989 0.336274 0.428715 75.097501 85.709407 64.485595 0.282617 6.159028 15.686182 30.151618 36.705657 False True False False True False 1.023964 0.942029 8.924957e+07 0.917808 1.070946 109.830002 26.570000 0.577828 -29.280302 65.139999 False False False False True -1
2026-03-02 81.169998 82.370003 78.339996 81.570000 96957600 -0.040240 74.985501 76.110600 48.393050 77.902348 73.631600 53.926221 54.357956 1.161719 0.229095 0.932624 74.985501 85.659768 64.311234 0.284702 5.872030 16.138732 34.058005 32.736637 True True False False False False 0.986464 0.933333 9.577014e+07 0.931507 1.225193 109.830002 26.570000 0.660581 -22.755681 65.139999 False False False False True 0
2026-02-27 83.250000 85.269997 82.360001 84.989998 69525200 0.056433 74.679001 75.633800 48.134850 77.516279 73.307584 53.648394 58.133860 0.949665 -0.004061 0.953726 74.679001 84.922750 64.435252 0.274341 5.812186 17.228000 37.055497 30.297441 True True False False False False 1.406344 0.994203 1.164566e+08 0.876712 0.646022 109.830002 26.570000 0.701657 -19.517046 65.139999 False False False True False 1
2026-02-26 78.760002 80.570000 72.519997 80.449997 52050400 0.005122 75.708001 75.096200 47.858050 76.729572 72.830751 53.333403 54.213355 0.316976 -0.242493 0.559469 75.708001 92.148392 59.267610 0.434311 5.888508 17.781400 33.248967 32.205116 True True False False False False 1.388022 0.971014 1.252980e+08 0.827397 0.277082 109.830002 26.570000 0.647129 -23.816290 65.139999 False False True False True 0
2026-02-25 81.860001 82.730003 79.879997 80.040001 64933100 0.012140 76.965501 74.609200 47.604800 76.337948 72.519761 53.060874 53.850961 -0.032920 -0.382360 0.349440 76.965501 97.898017 56.032985 0.543945 5.722239 19.026525 36.846997 25.796264 True True False False False False 1.397532 0.979710 1.319237e+08 0.860274 0.549070 109.830002 26.570000 0.642205 -24.204543 65.139999 False False False True False 0
2026-02-24 78.230003 79.940002 77.940002 79.080002 56012600 -0.018493 78.043001 74.160800 47.351900 75.948258 72.212812 52.789727 53.042890 -0.437292 -0.469720 0.032428 78.043001 101.557015 54.528987 0.602591 5.881642 19.133124 34.957042 27.027689 True True False False False False 1.403086 0.982609 1.394516e+08 0.835616 0.360734 109.830002 26.570000 0.630675 -25.113634 65.139999 False False False False True 0
2026-02-23 78.400002 80.699997 77.910004 80.570000 94752100 0.051553 79.006001 73.700600 47.103950 75.618601 71.932519 52.525503 54.416125 -0.849311 -0.477827 -0.371484 79.006001 104.133235 53.878766 0.636084 6.131768 19.620869 36.110392 27.919422 True True False False False False 1.419881 0.997101 1.563024e+08 0.926027 1.178629 109.830002 26.570000 0.648571 -23.702651 65.139999 False False False True False 0
2026-02-20 73.110001 76.680000 72.250000 76.620003 86636800 0.079003 79.623001 73.192600 46.852200 75.097401 71.579969 52.243649 51.313322 -1.514553 -0.384956 -1.129596 79.623001 105.469281 53.776721 0.649216 6.289597 20.146134 32.995731 29.312578 True True True False False False 1.427878 1.000000 1.587518e+08 0.909589 1.007293 109.830002 26.570000 0.601129 -27.443178 65.139999 False False False True False 1
2026-02-19 70.680000 71.669998 69.849998 71.010002 49022500 0.013126 80.148500 72.714400 46.616500 74.937127 71.374253 51.998660 46.511757 -1.939432 -0.102557 -1.836874 80.148500 106.156057 54.140944 0.648984 6.337258 21.241131 29.185366 31.329979 False True False False False False 1.405417 0.991304 1.587682e+08 0.813699 0.213155 109.830002 26.570000 0.533750 -32.755679 65.139999 False False False False False 0
2026-02-18 69.660004 70.970001 69.070000 70.089996 63749400 0.056049 80.796000 72.353200 46.407050 75.350509 71.389120 51.807592 45.696216 -1.882322 0.356661 -2.238983 80.796000 106.504346 55.087654 0.636377 6.684740 22.602455 28.991096 31.986130 False True False False False False 1.404663 0.988406 1.634013e+08 0.857534 0.524079 109.830002 26.570000 0.522700 -33.626896 65.139999 False False False True False 0
2026-02-17 67.269997 67.699997 65.139999 66.370003 82561700 -0.048049 81.561000 71.986600 46.203550 75.904247 71.442146 51.623849 42.398703 -1.688376 0.916407 -2.604783 81.561000 106.856759 56.265242 0.620291 6.845105 23.963280 26.815017 33.639598 False True False False False False 1.403517 0.985507 1.652774e+08 0.904110 0.921257 109.830002 26.570000 0.478021 -37.149618 65.139999 False False False False True 0
2026-02-13 71.209999 71.320000 68.860001 69.720001 69570800 0.029381 82.293500 71.720600 46.019700 76.907852 71.649172 51.475646 44.666786 -1.037509 1.567603 -2.605112 82.293500 106.617037 57.969963 0.591141 7.019343 24.938243 28.160889 31.251355 False True False False False False 1.397473 0.976812 1.677877e+08 0.879452 0.646984 109.830002 26.570000 0.518256 -33.977271 65.510002 False False False True False 0
2026-02-12 75.190002 75.669998 67.360001 67.730003 128437700 -0.115334 82.973500 71.388800 45.820250 77.664468 71.727914 51.292286 42.984409 -0.532767 2.218881 -2.751648 82.973500 106.603502 59.343498 0.569579 7.283139 26.456436 29.228661 32.436307 False True False False True False 1.392335 0.973913 1.723443e+08 0.953425 1.889823 109.830002 26.570000 0.494355 -35.861738 65.510002 False False False False True -1
2026-02-11 76.919998 76.989998 74.800003 76.559998 75806900 0.042910 83.815000 71.084600 45.632550 78.710201 71.891094 51.127083 49.140420 0.321835 2.906793 -2.584958 83.815000 106.388769 61.241230 0.538657 7.135689 28.091413 32.127455 27.632865 True True False False False False 1.361061 0.965217 1.747934e+08 0.893151 0.778645 109.830002 26.570000 0.600408 -27.500001 65.510002 False False True True False 0
2026-02-10 74.720001 75.250000 72.459999 73.410004 68588500 -0.034587 83.917000 70.577600 45.400000 78.936538 71.700526 50.871476 46.607427 0.508884 3.553032 -3.044149 83.917000 106.376868 61.457131 0.535288 7.409203 29.673751 31.515080 28.659919 True True False False False False 1.354509 0.962319 1.780358e+08 0.873973 0.626245 109.830002 26.570000 0.562575 -30.482950 65.510002 False False False False True 0
2026-02-09 72.879997 76.160004 72.550003 76.040001 88229100 0.083345 84.108000 70.077400 45.185750 79.518279 71.630752 50.644958 48.479309 1.060950 4.314070 -3.253120 84.108000 106.270210 61.945790 0.526994 7.703757 31.591365 32.641644 29.594549 True True False False False False 1.365829 0.968116 1.798779e+08 0.915068 1.040911 109.830002 26.570000 0.594163 -27.992422 65.510002 False False False True False 0
2026-02-06 67.720001 70.839996 67.459999 70.190002 71262700 0.052482 83.925000 69.490000 44.958350 79.884413 71.450782 50.389731 43.818838 1.482373 5.127350 -3.644976 83.925000 106.408778 61.441221 0.535806 7.837123 33.644853 29.332639 31.328697 True True True False False False 1.342684 0.959420 1.799990e+08 0.882192 0.682705 109.830002 26.570000 0.523901 -33.532194 65.510002 False False False True False 1
2026-02-05 68.230003 70.519997 65.510002 66.690002 170928000 -0.157742 83.900999 69.018800 44.754900 80.904877 71.502243 50.190733 40.846083 2.594338 6.038594 -3.444256 83.900999 106.444318 61.357681 0.537379 8.120749 35.979804 30.182601 32.560242 False True False False True False 1.332968 0.956522 1.803317e+08 0.978082 2.786907 109.830002 26.570000 0.481864 -36.846588 65.510002 False False False False True -1
2026-02-04 82.599998 82.800003 75.760002 79.180000 130805800 0.028846 84.114499 68.591000 44.570400 82.401180 71.698661 50.024912 49.530747 4.332236 6.899658 -2.567422 84.114499 106.075125 62.153873 0.522160 7.693883 38.455981 34.307717 26.762415 True True False False False False 1.211924 0.947826 1.764693e+08 0.956164 1.939820 109.830002 26.570000 0.631876 -25.018938 66.919998 False False False True False 0
2026-02-03 79.050003 80.720001 74.910004 76.959999 175508800 0.062396 83.840999 67.923000 44.322250 82.740251 71.393300 49.731896 47.695266 5.215703 7.541513 -2.325810 83.840999 106.173727 61.508271 0.532740 7.744182 40.463738 34.640733 28.633868 True True False False False False 1.227696 0.953623 1.752060e+08 0.980822 2.883620 109.830002 26.570000 0.605213 -27.121212 66.919998 False False False True False 0
2026-02-02 73.800003 74.919998 68.260002 72.440002 220063200 -0.039767 83.446999 67.312800 44.086250 83.348699 71.166088 49.458246 43.833362 6.493501 8.122966 -1.629465 83.446999 106.517274 60.376725 0.552932 7.702965 42.846077 31.713039 31.001472 True True False False False False 1.221903 0.950725 1.715962e+08 0.991781 3.824283 109.830002 26.570000 0.550925 -31.401512 66.919998 False False True False True 0
2026-01-30 89.330002 92.139999 69.120003 75.440002 510687700 -0.285403 83.112499 66.786000 43.871100 84.496983 71.114091 49.227274 45.923091 8.490201 8.530332 -0.040130 83.112499 106.991276 59.233722 0.574613 7.743193 46.054651 33.975071 32.358401 True True False False False False 1.209771 0.944928 1.643707e+08 1.000000 9.960148 109.830002 26.570000 0.586957 -28.560603 64.750000 False False False False True 0
2026-01-29 109.529999 109.830002 96.739998 105.570000 246351300 -0.000284 82.561499 66.186600 43.640800 85.450349 70.937523 48.963830 82.686097 10.609769 8.540364 2.069405 82.561499 107.603265 57.519733 0.606621 5.534978 49.409841 51.185776 10.364901 True True False False False False 0.631964 0.869565 1.445736e+08 0.994521 4.379296 109.830002 26.570000 0.948835 -0.028408 63.529999 False False True True False 1
2026-01-28 102.779999 106.449997 100.000000 105.599998 184566000 0.039472 80.731999 64.994400 43.258900 83.332491 69.523953 48.394923 82.747340 10.093003 8.023013 2.069990 80.731999 104.071129 57.392870 0.578188 4.953822 48.109001 56.341415 12.471691 True True False False False False 0.630997 0.866667 1.381440e+08 0.986301 3.074842 106.699997 26.570000 0.986272 0.000000 63.529999 False False False True False 1
2026-01-27 97.980003 101.739998 95.070000 101.589996 215489700 0.033049 78.752499 63.830800 42.872300 80.988543 68.051461 47.819998 81.000647 9.283560 7.505516 1.778045 78.752499 99.935163 57.569836 0.537955 4.838731 46.905694 54.630891 13.750513 True True False False False False 0.710391 0.901449 1.365761e+08 0.989041 3.727724 106.699997 26.570000 0.936229 0.000000 63.529999 False True False False False 1
2026-01-26 99.370003 106.699997 96.510002 98.339996 393030300 0.058444 77.229000 62.765400 42.504650 78.819969 66.682541 47.279596 79.433637 8.523674 7.061004 1.462670 77.229000 95.850541 58.607459 0.482242 4.697865 45.915141 60.597397 12.894406 True True False False False False 0.751301 0.918841 1.327596e+08 0.997260 7.476084 106.699997 26.570000 0.895670 0.000000 63.529999 False False False True False 1
2026-01-23 90.190002 92.980003 89.669998 92.910004 143739100 0.066338 75.573000 61.727600 42.148650 76.765229 65.390400 46.766426 76.415882 7.760711 6.695337 1.065374 75.573000 92.171217 58.974783 0.439263 3.998470 44.454054 50.278804 16.315210 True True False False False False 0.740996 0.913043 1.160494e+08 0.969863 2.212876 92.980003 26.570000 0.998946 0.000000 63.529999 False False False True False 1
2026-01-22 84.790001 87.519997 84.709999 87.129997 86965000 0.037756 74.169500 60.785200 41.819800 75.065780 64.267151 46.302672 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 0.910145 1.126465e+08 0.912329 1.014223 87.519997 26.570000 0.993601 0.000000 62.369999 False False False False False 1
2026-01-21 85.599998 85.900002 81.889999 83.959999 141683900 -0.016747 72.936500 59.921000 41.519550 73.795862 63.333974 45.892347 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 0.907246 1.108293e+08 0.967123 2.169486 86.330002 26.570000 0.960341 -1.674670 61.740002 False False False False False 1
2026-01-20 86.190002 86.330002 84.379997 85.389999 101272300 0.053937 71.785000 59.112800 41.244200 72.725953 62.492095 45.509757 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 0.904348 1.058756e+08 0.934247 1.316288 86.330002 26.570000 0.984270 0.000000 59.689999 False False False True False 1
2026-01-16 80.330002 81.519997 78.750000 81.019997 132767200 -0.027604 70.481500 58.278000 40.971050 71.392895 61.557487 45.108951 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 0.898551 1.031922e+08 0.958904 1.981230 84.779999 26.570000 0.935406 -4.186378 58.580002 False False True False True 1
2026-01-15 80.739998 84.330002 80.540001 83.320000 160702100 -0.014664 69.443500 57.512400 40.719100 70.379516 60.763099 44.748036 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 0.895652 9.981022e+07 0.975342 2.571011 84.779999 26.570000 0.974918 -1.466412 58.580002 False False False False True 1
2026-01-14 83.339996 84.779999 81.279999 84.559998 177419400 0.075827 68.164000 56.721200 40.457450 69.017360 59.842409 44.360378 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 0.892754 9.339818e+07 0.983562 2.923958 84.779999 26.570000 0.996221 0.000000 57.099998 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 58.833528 43.956361 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 0.886957 8.668860e+07 0.964384 2.147803 80.800003 26.570000 0.959432 0.000000 57.020000 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 58.026733 43.608184 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 0.889855 8.358912e+07 0.939726 1.404060 78.180000 26.570000 0.981593 0.000000 55.130001 False False False True False 1
2026-01-09 71.309998 72.989998 70.870003 72.379997 90650100 0.038302 64.736000 54.545000 39.719750 65.039363 57.242926 43.270276 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 0.884058 8.171318e+07 0.920548 1.092025 73.839996 26.570000 0.969114 -1.804371 55.130001 False False False True False 1
2026-01-08 67.239998 69.769997 66.919998 69.709999 77918300 -0.017616 63.920500 53.951400 39.510750 64.266665 56.625086 42.977716 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 0.878261 7.992643e+07 0.895890 0.823223 73.839996 26.570000 0.912630 -5.426672 54.480000 False False False False True 1
2026-01-07 69.820000 71.550003 69.220001 70.959999 93679500 -0.037308 63.193500 53.405200 39.312000 63.693682 56.091008 42.709050 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 0.881159 7.901746e+07 0.923288 1.155984 73.839996 26.570000 0.939073 -3.730837 53.360001 False False False False True 1
2026-01-06 71.430000 73.839996 71.349998 73.709999 105539100 0.067024 62.281000 52.865800 39.107300 62.928807 55.484111 42.425121 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 0.863768 7.531904e+07 0.942466 1.406372 73.839996 26.570000 0.997250 0.000000 52.259998 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 54.740197 42.110700 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 0.846377 7.222039e+07 0.936986 1.359379 71.230003 26.570000 0.951858 -2.868393 52.259998 False False False True False 1
2026-01-02 67.300003 67.360001 64.750000 65.750000 75553300 0.020646 60.377000 51.771200 38.699600 61.026991 54.154899 41.839652 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 0.849275 6.949174e+07 0.887671 0.773291 71.230003 26.219999 0.878249 -7.550622 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 53.681629 41.599347 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 0.852174 6.740496e+07 0.947945 1.600739 71.230003 26.219999 0.848700 -9.420703 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 53.243329 41.369994 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 0.840580 6.386533e+07 0.950685 1.664371 71.230003 26.219999 0.950011 -3.008998 51.139999 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 52.601015 41.092506 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 0.837681 6.128058e+07 0.972603 2.412788 71.230003 26.219999 0.884026 -7.185040 51.139999 False False False False True 1
2025-12-26 67.830002 71.230003 67.349998 71.120003 139161200 0.090463 57.615500 50.221400 37.989350 58.469612 52.053710 40.842079 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 0.823188 5.568768e+07 0.961644 2.116225 71.230003 26.219999 0.997556 0.000000 49.580002 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 51.275494 40.537778 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 0.686957 5.004364e+07 0.849315 0.420133 65.529999 26.219999 0.992114 0.000000 47.150002 False False False False False 1
2025-12-23 63.680000 64.879997 62.369999 64.839996 75680000 0.037938 55.551999 49.397200 37.608550 56.287255 50.706330 40.289716 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 0.707246 4.830266e+07 0.890411 0.775966 64.879997 26.219999 0.998965 0.000000 45.970001 False False False True False 1
2025-12-22 62.599998 62.820000 61.740002 62.470001 50621700 0.025275 54.641500 49.045600 37.429900 55.386966 50.129446 40.042979 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 0.678261 4.559300e+07 0.819178 0.246918 62.820000 26.190001 0.990445 0.000000 45.360001 False False False True False 1
2025-12-19 59.790001 61.160000 59.689999 60.930000 42610000 0.027141 53.783000 48.704800 37.265500 54.641383 49.625750 39.817582 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 0.724638 4.437952e+07 0.758904 0.077769 61.160000 26.190001 0.993423 0.000000 44.759998 False False False False False 1
2025-12-18 59.820000 60.029999 58.580002 59.320000 47603400 -0.015599 53.025500 48.380400 37.109300 53.979424 49.164352 39.605397 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 0.765217 4.367204e+07 0.805479 0.183193 60.639999 26.190001 0.961684 -1.559905 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 48.749835 39.407260 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 0.713043 4.283172e+07 0.863014 0.553185 60.639999 26.190001 0.988969 0.000000 44.759998 False False False 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 48.280033 39.197685 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 0.660870 4.062079e+07 0.643836 -0.136497 58.560001 26.190001 0.974359 -0.653934 44.759998 False False False False False 1
2025-12-15 57.840000 58.200001 57.020000 58.110001 43227800 0.035829 51.061000 47.474400 36.660350 52.167177 47.894320 39.011431 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 0.669565 4.017682e+07 0.767123 0.090813 58.560001 26.190001 0.986098 0.000000 44.759998 False False True 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 47.477353 38.819485 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 0.736232 3.960511e+07 0.898630 0.839038 58.560001 26.190001 0.924004 -2.637974 44.759998 False False False True False 1
2025-12-11 56.770000 58.299999 56.470001 57.619999 67910900 0.027644 50.019500 46.911200 36.372850 51.061787 47.125409 38.645812 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 0.692754 3.763816e+07 0.871233 0.611939 58.299999 26.190001 0.978823 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 46.697058 38.455116 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 0.750725 3.682060e+07 0.830137 0.337561 56.220001 26.190001 0.995005 0.000000 44.759998 False False False 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 46.314489 38.278082 74.093018 2.419514 1.879450 0.540064 49.073500 55.513715 42.633285 0.262472 1.535164 28.713980 48.408170 16.554375 True True False False False False 0.383576 0.742029 3.505954e+07 0.854795 0.439407 55.189999 26.190001 0.999310 0.000000 44.759998 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 45.953040 38.108314 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 0.718841 3.311078e+07 0.383562 -0.405686 53.820000 26.190001 0.959826 -0.790518 44.759998 False False True False False 1
2025-12-05 52.709999 53.820000 52.529999 52.950001 43566000 0.022991 48.165000 45.872600 35.849000 48.834228 45.677245 37.961564 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 0.701449 3.294988e+07 0.772603 0.097953 53.820000 26.190001 0.968513 -0.338792 43.509998 False False False True False 1
2025-12-04 52.279999 52.360001 51.139999 51.759998 48740300 -0.024684 47.695000 45.634200 35.734000 48.400988 45.380398 37.810926 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 0.698551 3.156947e+07 0.808219 0.207197 53.389999 26.190001 0.940073 -2.578586 43.240002 False False False False True 1
2025-12-03 52.990002 53.389999 52.419998 53.070000 33817700 -0.001129 47.289500 45.395400 35.624250 48.047408 45.120006 37.670735 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 0.649275 2.994138e+07 0.654795 -0.107860 53.389999 26.190001 0.988235 -0.112933 43.240002 False False False False False 1
2025-12-02 52.830002 53.200001 51.770000 53.130001 43952700 0.011615 46.773000 45.133200 35.508450 47.518714 44.795517 37.515968 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 0.689855 2.958445e+07 0.775342 0.106117 53.360001 26.190001 0.991535 0.000000 42.509998 False False True False False 1
2025-12-01 51.990002 53.360001 51.610001 52.520000 66064100 0.025581 46.304500 44.871400 35.389350 46.928053 44.455334 37.359043 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 0.715942 2.828415e+07 0.865753 0.572948 53.360001 26.190001 0.969084 0.000000 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 44.126164 37.206672 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 0.710145 2.604649e+07 0.750685 0.051167 51.270000 26.190001 0.997608 0.000000 42.509998 False False False True False 1
2025-11-26 47.310001 48.450001 47.150002 48.400002 26280300 0.037069 45.535500 44.337400 35.164700 45.826735 43.837028 37.065935 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 0.637681 2.549565e+07 0.558904 -0.266994 49.250000 26.190001 0.963140 -1.565989 42.509998 False False False True False 1
2025-11-25 46.549999 46.770000 45.970001 46.669998 24006600 0.000858 45.277000 44.125200 35.067700 45.555864 43.650784 36.952024 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 0.614493 2.554922e+07 0.512329 -0.314998 49.250000 26.190001 0.888118 -5.084401 42.509998 False False True False False 0
2025-11-24 45.410000 46.639999 45.360001 46.630001 21486800 0.029360 45.078500 43.963800 34.980350 45.438587 43.527551 36.854356 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 0.611594 2.573799e+07 0.446575 -0.368198 49.250000 26.190001 0.886383 -5.165746 42.230000 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 43.400920 36.756109 51.766053 0.679849 0.751084 -0.071235 44.867000 48.114774 41.619225 0.144773 1.324019 16.108625 29.759575 27.822335 True True False False False False 0.334721 0.634783 2.680936e+07 0.561644 -0.265483 49.250000 26.190001 0.828708 -7.870651 41.700001 False False False False True 0
2025-11-20 46.259998 46.639999 45.540001 45.779999 28460400 -0.014424 44.801500 43.667200 34.812750 45.314562 43.323406 36.670240 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 0.631884 2.669246e+07 0.589041 -0.220967 49.250000 26.190001 0.849523 -6.894447 41.700001 False False False False False 0
2025-11-19 46.799999 47.500000 45.689999 46.450001 30797100 0.007592 44.721500 43.507400 34.730600 45.265569 43.223137 36.578685 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 0.628986 2.649772e+07 0.621918 -0.171633 49.250000 26.190001 0.878578 -5.531823 41.700001 False False False True False 1
2025-11-18 45.869999 46.439999 45.590000 46.099998 20909400 0.013855 44.593000 43.326600 34.644450 45.140892 43.091429 36.479476 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 0.623188 2.712136e+07 0.419178 -0.380389 49.250000 26.190001 0.863400 -6.243644 41.700001 False False False False False 1
2025-11-17 45.810001 46.259998 44.950001 45.470001 23582000 -0.010661 44.477500 43.148200 34.557300 45.039933 42.968630 36.382787 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 0.782609 3.014566e+07 0.504110 -0.323963 49.250000 26.190001 0.836080 -7.524908 41.700001 False False False False False 0
2025-11-14 45.770000 46.709999 45.400002 45.959999 31793500 -0.030789 44.590000 42.989000 34.472500 44.994663 42.866533 36.291458 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 0.791304 3.076324e+07 0.635616 -0.150596 49.250000 26.190001 0.857329 -6.528369 41.700001 False False False False True 1
2025-11-13 48.290001 48.419998 47.209999 47.419998 39328400 -0.018626 44.641500 42.814000 34.386300 44.893049 42.740269 36.194287 63.052300 0.936652 0.659633 0.277019 44.641500 48.138346 41.144655 0.156663 1.294648 21.215231 38.369804 22.840233 True True False False False False 0.453743 0.834783 3.349819e+07 0.739726 0.008486 49.250000 26.190001 0.920642 -3.559081 41.700001 False False False False False 1
2025-11-12 47.099998 48.700001 46.889999 48.320000 51559700 0.040258 44.729000 42.604200 34.289200 44.627054 42.549260 36.081466 68.017418 0.809677 0.590378 0.219299 44.729000 48.570192 40.887809 0.171754 1.301159 20.895560 41.114542 24.474082 True True False False False False 0.453613 0.831884 3.397442e+07 0.821918 0.266722 49.250000 26.190001 0.959670 -1.728693 41.700001 False False False True False 1
2025-11-11 46.279999 46.480000 45.599998 46.450001 19693700 0.014414 44.729500 42.384600 34.185750 44.238323 42.313719 35.958466 62.287827 0.544198 0.535553 0.008644 44.729500 48.572564 40.886437 0.171836 1.228171 20.551299 33.004147 27.923030 True True False False False False 0.445928 0.820290 3.348008e+07 0.380822 -0.406055 49.250000 26.190001 0.878578 -5.531823 41.700001 False False True True False 1
2025-11-10 45.169998 45.869999 45.009998 45.790001 20763800 0.042577 44.747000 42.198600 34.090800 44.005515 42.144892 35.853023 59.935558 0.387833 0.533392 -0.145559 44.747000 48.624278 40.869723 0.173298 1.254954 21.490656 31.045363 29.429203 True True False False False False 0.443935 0.802899 3.538647e+07 0.408219 -0.383463 49.250000 26.190001 0.849957 -6.874105 41.700001 False False False True False 0
2025-11-07 44.020000 44.230000 43.509998 43.919998 16493100 0.008496 44.820500 42.006600 34.001400 43.817674 41.996112 35.753154 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 0.794203 3.723980e+07 0.257534 -0.473629 49.250000 26.190001 0.768864 -10.677243 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 41.917586 35.671075 50.276562 0.260419 0.649774 -0.389355 44.896000 48.889301 40.902699 0.177891 1.238526 23.541733 23.463948 34.583619 True True False False False False 0.444049 0.808696 3.976600e+07 0.243836 -0.484928 49.250000 26.190001 0.752819 -11.429732 41.700001 False False False False False 0
2025-11-05 43.490002 43.790001 43.349998 43.650002 16178500 0.021292 44.954000 41.667400 33.843150 43.833946 41.850957 35.591890 50.753194 0.307839 0.747113 -0.439274 44.954000 48.900844 41.007157 0.175595 1.283028 23.879087 23.732911 35.952087 True True False False False False 0.444259 0.814493 4.450318e+07 0.249315 -0.480271 49.250000 26.190001 0.757155 -11.226351 41.700001 False False False True False 0
2025-11-04 43.040001 43.439999 42.509998 42.740002 26679100 -0.023309 44.999500 41.494800 33.765100 43.853308 41.777526 35.510904 46.464705 0.353704 0.856931 -0.503227 44.999500 48.905938 41.093063 0.173621 1.300953 24.141111 23.136858 38.184158 True True False False False False 0.448202 0.826087 4.666704e+07 0.567123 -0.258575 49.250000 26.190001 0.717693 -13.077073 41.700001 False False False False True 0
2025-11-03 44.250000 44.360001 43.560001 43.759998 17946700 -0.005681 45.032000 41.340400 33.689450 43.970498 41.738241 35.438250 51.095805 0.499755 0.982738 -0.482983 45.032000 48.872972 41.191029 0.170589 1.304873 24.110537 24.841774 34.808049 True True False False False False 0.443827 0.800000 4.747154e+07 0.328767 -0.442939 49.250000 26.190001 0.761925 -11.002644 41.700001 False False False False False 0
2025-10-31 44.480000 44.520000 43.889999 44.009998 21310900 -0.007443 45.047000 41.172000 33.610850 43.992656 41.655721 35.354614 52.281759 0.575045 1.103484 -0.528439 45.047000 48.870287 41.223714 0.169747 1.343709 24.679965 25.979463 34.513034 True True False False False False 0.445290 0.817391 4.827991e+07 0.441096 -0.371912 49.250000 26.190001 0.772767 -10.494204 41.700001 False False False False False 0
2025-10-30 43.680000 44.439999 43.540001 44.340000 30333200 0.025677 45.022500 40.984000 33.530600 43.990831 41.559628 35.267625 53.812702 0.637323 1.235593 -0.598270 45.022500 48.878196 41.166805 0.171279 1.398610 25.493284 26.439640 35.708905 True True False False False False 0.450635 0.828986 4.959054e+07 0.616438 -0.181427 49.250000 26.190001 0.787077 -9.823059 41.700001 False False False True False 0
2025-10-29 43.840000 43.939999 42.830002 43.230000 27351700 0.012412 44.932000 40.785800 33.444900 43.954076 41.446143 35.176446 49.163167 0.673943 1.385161 -0.711217 44.932000 48.929872 40.934128 0.177952 1.413118 26.307021 25.459371 38.060919 True True False False False False 0.444046 0.805797 5.098600e+07 0.580822 -0.244374 49.250000 26.190001 0.738942 -12.080535 41.660000 False False False True False 0
2025-10-28 42.360001 42.910000 42.230000 42.700001 27782000 0.007075 44.916000 40.598600 33.363550 44.030294 41.373333 35.095505 46.788176 0.823899 1.562965 -0.739066 44.916000 48.943443 40.888558 0.179332 1.426435 26.804591 21.607363 40.606018 True True False False False False 0.444157 0.811594 5.183550e+07 0.583562 -0.235290 49.250000 26.190001 0.715958 -13.158425 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 41.319183 35.019078 45.448655 1.057277 1.747731 -0.690455 44.899500 48.965641 40.833360 0.181122 1.483853 26.517414 22.369050 42.037432 True True False False False False 0.443734 0.797101 5.219061e+07 0.764384 0.084190 49.250000 26.190001 0.702949 -13.768552 41.660000 False False False False True 0
2025-10-24 44.080002 44.389999 43.840000 43.990002 24014000 -0.004301 44.904500 40.277600 33.213100 44.356675 41.275068 34.944898 51.875470 1.370318 1.920345 -0.550027 44.904500 48.958562 40.850438 0.180564 1.421842 26.208146 25.140382 35.667894 True True False False False False 0.425853 0.776812 5.210942e+07 0.515068 -0.314842 49.250000 26.190001 0.771899 -10.534872 41.660000 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 41.164254 34.853993 52.702410 1.588051 2.057852 -0.469801 44.798000 49.049657 40.546343 0.189815 1.488907 26.892417 25.854752 34.976500 True True False False False False 0.429104 0.779710 5.313764e+07 0.523288 -0.303196 49.250000 26.190001 0.780139 -10.148461 41.090000 False False False True False 0
2025-10-22 43.740002 44.130001 43.279999 43.880001 43270000 0.002055 44.640500 39.904200 33.045100 44.417933 41.041163 34.760264 51.570514 1.823512 2.175302 -0.351790 44.640500 49.194679 40.086322 0.204038 1.527284 27.807590 23.416859 36.720503 True True False False False False 0.438639 0.785507 5.372916e+07 0.769863 0.091704 49.250000 26.190001 0.767129 -10.758587 40.119999 False False False False False 0
2025-10-21 45.189999 45.380001 43.310001 43.790001 81395300 -0.082355 44.437500 39.714800 32.960600 44.474557 40.925292 34.668608 51.245486 2.128067 2.263250 -0.135183 44.437500 49.448236 39.426764 0.225518 1.579383 28.244936 24.386292 38.094567 True True False False False False 0.439572 0.788406 5.314232e+07 0.901370 0.896631 49.250000 26.190001 0.763226 -10.941626 39.639999 False False False False True 0
2025-10-20 47.759998 47.830002 47.060001 47.720001 35933500 0.015535 44.246000 39.522600 32.876300 44.546616 40.808365 34.576936 70.404681 2.495001 2.297045 0.197955 44.246000 49.620620 38.871380 0.242943 1.361643 28.729934 30.461731 26.400384 True True False False False False 0.306041 0.605797 5.049718e+07 0.690411 -0.063189 49.250000 26.190001 0.933651 -2.948947 39.639999 False False False True False 1
2025-10-17 48.459999 48.590000 45.880001 46.990002 86492600 -0.044336 43.862000 39.265800 32.769350 44.212575 40.526257 34.444845 68.364635 2.526905 2.247557 0.279348 43.862000 49.286119 38.437881 0.247327 1.401770 30.390510 31.865883 27.617325 True True False False False False 0.310705 0.608696 5.030328e+07 0.906849 1.004249 49.250000 26.190001 0.901995 -4.433591 39.340000 False False False False True 1
2025-10-16 48.099998 49.250000 48.000000 49.169998 48853000 0.017380 43.464500 39.021200 32.666550 43.920214 40.262431 34.318763 84.520369 2.605198 2.177719 0.427479 43.464500 49.075426 37.853573 0.258184 1.256521 32.178822 38.284009 20.201309 True True False False False False 0.246773 0.466667 4.781746e+07 0.810959 0.209576 49.250000 26.190001 0.996531 0.000000 38.189999 False False False False False 1
2025-10-15 47.750000 48.410000 47.419998 48.330002 41672900 0.032692 42.905500 38.724800 32.554500 43.367605 39.898857 34.169504 83.090620 2.445272 2.070850 0.374423 42.905500 48.356744 37.454256 0.254105 1.257023 32.275781 36.072128 21.746574 True True False False False False 0.247674 0.472464 4.603927e+07 0.753425 0.057985 48.410000 26.190001 0.996400 0.000000 37.610001 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 39.554728 34.027188 79.960029 2.291108 1.977244 0.313864 42.378500 47.665632 37.091368 0.249520 1.229871 32.852635 32.511779 23.936422 True True False False False False 0.261749 0.504348 4.550790e+07 0.838356 0.398925 47.439999 26.190001 0.969882 -0.973337 37.349998 False False False False True 1
2025-10-13 46.939999 47.439999 46.580002 47.259998 57830400 0.040282 41.968500 38.188800 32.349650 42.428958 39.259003 33.898818 84.318156 2.216795 1.898778 0.318017 41.968500 47.089715 36.847285 0.244050 1.209861 34.211180 35.591757 21.054023 True True False False False False 0.257153 0.498551 4.388281e+07 0.841096 0.399113 47.439999 26.190001 0.991529 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 38.932432 33.764534 80.364739 2.042864 1.819274 0.223590 41.543500 46.229997 36.857003 0.225619 1.148312 34.868633 30.737776 23.888857 True True False False False False 0.232620 0.391304 4.210254e+07 0.868493 0.593067 46.349998 26.190001 0.954365 0.000000 37.349998 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 38.667225 33.647294 78.372812 1.977478 1.763376 0.214101 41.189000 45.715817 36.662183 0.219807 1.137413 36.586398 33.419419 25.972983 True True False False False False 0.232053 0.388406 3.974681e+07 0.945205 1.515368 46.349998 26.190001 0.918651 0.000000 37.349998 False False False True False 1
2025-10-08 44.430000 45.009998 44.279999 44.560001 59455700 0.026965 40.843000 37.449200 32.064800 41.218473 38.420581 33.536111 77.939888 1.938567 1.709851 0.228716 40.843000 45.297701 36.388299 0.218138 0.952599 38.436298 42.972611 21.527212 True True False False False False 0.231331 0.385507 3.516430e+07 0.852055 0.433427 45.009998 26.190001 0.976089 0.000000 37.330002 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 38.169992 33.425318 74.199099 1.875977 1.652672 0.223306 40.485500 44.836019 36.134981 0.214917 0.901260 38.835339 40.208611 24.503733 True True False False False False 0.221849 0.327536 3.307870e+07 0.761644 0.081128 44.259998 26.190001 0.951854 -1.520658 37.240002 False False False False False 1
2025-10-06 44.009998 44.259998 43.889999 44.060001 34114000 0.012408 40.175000 37.076200 31.898350 40.601126 37.956931 33.325170 81.552675 1.887931 1.596846 0.291086 40.175000 44.538418 35.811582 0.217221 0.885203 39.955846 44.087041 18.698834 True True False False False False 0.214441 0.240580 3.214030e+07 0.663014 -0.101604 44.259998 26.190001 0.988932 0.000000 37.009998 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 37.707826 33.217282 80.074805 1.807509 1.524074 0.283435 39.847500 43.972084 35.722916 0.207018 0.896373 39.918897 44.226454 19.886277 True True False False False False 0.213885 0.226087 3.168558e+07 0.802740 0.181507 43.950001 26.190001 0.975788 0.000000 37.009998 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 37.470594 33.113737 76.928209 1.733553 1.453215 0.280337 39.532000 43.444526 35.619474 0.197942 0.856094 40.069223 46.634673 22.423612 True True False False False False 0.206481 0.156522 3.058118e+07 0.846575 0.407809 43.590000 26.190001 0.939080 -0.885577 36.970001 False False False True False 1
2025-10-01 43.029999 43.400002 42.869999 42.910000 44341800 0.012745 39.252000 36.590800 31.666550 39.613717 37.264088 33.019102 81.516468 1.714742 1.383131 0.331611 39.252000 43.066543 35.437456 0.194362 0.773485 40.454634 55.585658 14.694132 True True False False False False 0.208677 0.179710 2.993200e+07 0.783562 0.114332 43.400002 26.190001 0.971528 0.000000 36.630001 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 37.033643 32.919696 79.937504 1.627100 1.300228 0.326872 38.973500 42.479987 35.467013 0.179942 0.753753 39.090844 51.835516 16.238709 True True False False False False 0.207727 0.168116 2.907946e+07 0.679452 -0.085343 42.750000 26.190001 0.977053 -0.305885 36.630001 False False False False True 1
2025-09-29 42.459999 42.750000 42.180000 42.500000 41290300 0.015289 38.712500 36.306600 31.530300 38.940081 36.815832 32.824718 81.493754 1.546552 1.218510 0.328042 38.712500 41.934418 35.490582 0.166454 0.750196 38.075435 56.087571 12.648980 True True False False False False 0.215329 0.257971 2.912902e+07 0.747945 0.049907 42.750000 26.190001 0.984903 0.000000 36.430000 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 36.583825 32.727479 79.685850 1.408011 1.136500 0.271512 38.397000 41.292887 35.501113 0.150839 0.739442 36.143102 56.911278 13.820091 True True False False False False 0.217167 0.281159 2.851215e+07 0.786301 0.119330 42.330002 26.190001 0.970880 0.000000 35.320000 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 36.368471 32.635695 76.977362 1.275867 1.068622 0.207245 38.080000 40.770940 35.389060 0.141331 0.696322 34.237008 51.054657 15.804823 True True False False False False 0.214354 0.237681 2.733718e+07 0.693151 -0.053429 41.060001 26.190001 0.997982 0.000000 35.230000 False False False True False 1
2025-09-24 40.130001 40.160000 39.639999 39.820000 31533200 -0.003503 37.778000 35.872200 31.332300 37.922606 36.178205 32.551330 71.906875 1.173153 1.016811 0.156343 37.778000 40.432329 35.123671 0.140522 0.654500 32.815065 47.917525 18.108166 True True False False False False 0.200182 0.121739 2.602160e+07 0.630137 -0.156092 40.360001 26.190001 0.961891 -0.549454 34.610001 False False False False False 1
2025-09-23 40.310001 40.360001 39.790001 39.959999 28492600 -0.001998 37.538000 35.761000 31.275850 37.722880 36.029560 32.478278 73.649569 1.148190 0.977725 0.170465 37.538000 40.277055 34.798945 0.145935 0.664846 31.866369 50.800451 17.462107 True True False False False False 0.198330 0.113043 2.513677e+07 0.591781 -0.220287 40.360001 26.190001 0.971771 -0.199805 34.610001 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 35.869134 32.403085 74.609039 1.085371 0.935109 0.150262 37.291000 40.002685 34.579315 0.145434 0.672142 30.560827 50.566538 18.601219 True True False False False False 0.203659 0.142029 2.422646e+07 0.641096 -0.145067 40.049999 26.190001 0.999279 0.000000 34.610001 False False False True False 1
2025-09-19 38.259998 39.119999 38.189999 39.040001 36776300 0.027639 37.056000 35.554200 31.156200 37.218698 35.698895 32.326332 70.085746 0.981260 0.897543 0.083716 37.056000 39.582304 34.529696 0.136351 0.646153 29.356723 45.575116 20.837792 True True False False False False 0.198811 0.115942 2.392386e+07 0.698630 -0.045396 39.119999 26.190001 0.993813 0.000000 34.400002 False False False False False 1
2025-09-18 37.849998 38.000000 37.610001 37.990002 13289200 0.005292 36.834500 35.448400 31.100600 37.026982 35.562523 32.258858 63.797695 0.935921 0.876614 0.059306 36.834500 39.402631 34.266369 0.139442 0.608935 28.749719 37.932495 23.812300 True True False False False False 0.182713 0.043478 2.261494e+07 0.134247 -0.541271 39.009998 26.190001 0.920437 -1.986576 34.400002 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 35.463442 32.201258 62.399761 0.971347 0.861788 0.109559 36.656500 39.369035 33.943965 0.147997 0.625776 29.202110 39.750995 24.953871 True True False False False False 0.187030 0.063768 2.249564e+07 0.624658 -0.166388 39.009998 26.190001 0.904836 -2.502573 34.200001 False False False False True 1
2025-09-16 39.000000 39.009998 38.340000 38.599998 25319700 -0.004128 36.460500 35.258600 30.997950 36.834624 35.368481 32.145090 73.000710 1.022799 0.834398 0.188401 36.460500 39.375999 33.545001 0.159926 0.577759 29.689300 46.366580 15.925901 True True False False False False 0.184740 0.055072 2.188402e+07 0.542466 -0.287275 39.009998 26.190001 0.968019 -0.412796 33.849998 False False False False False 1
2025-09-15 38.299999 38.790001 38.250000 38.759998 22225100 0.010955 36.258000 35.155200 30.943100 36.648795 35.236582 32.080216 75.348658 0.991121 0.787298 0.203823 36.258000 39.112929 33.403071 0.157479 0.570663 28.214066 47.588611 17.364218 True True False False False False 0.182018 0.037681 2.105157e+07 0.468493 -0.352611 38.790001 26.190001 0.997619 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 35.092769 32.013083 73.251642 0.919981 0.736342 0.183639 36.045000 38.753369 33.336632 0.150277 0.573022 26.804930 46.474125 18.622955 True True False False False False 0.182134 0.040580 2.063440e+07 0.391781 -0.401651 38.450001 26.190001 0.991028 0.000000 33.849998 False False False True False 1
2025-09-11 37.369999 37.919998 37.330002 37.790001 19051500 0.010158 35.853000 34.948200 30.840150 36.225148 34.960229 31.949496 70.165548 0.858562 0.690432 0.168130 35.853000 38.424343 33.281657 0.143438 0.566331 25.575767 43.441468 20.292425 True True False False False False 0.190903 0.081159 2.043027e+07 0.364384 -0.419614 37.919998 26.190001 0.988918 0.000000 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 34.844728 31.890797 67.780668 0.823682 0.648399 0.175282 35.713500 38.148472 33.278528 0.136361 0.564511 24.749180 41.074635 21.923852 True True False False False False 0.195264 0.089855 2.013698e+07 0.317808 -0.447227 37.830002 26.190001 0.963917 -0.266592 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 34.740023 31.835328 66.265063 0.805871 0.604579 0.201293 35.563500 37.930627 33.196373 0.133121 0.584088 24.314594 42.751566 22.818925 True True False False False False 0.195340 0.092754 1.985470e+07 0.509589 -0.315112 37.830002 26.190001 0.944158 -0.879760 33.849998 False False False False False 1
2025-09-08 37.570000 37.830002 37.360001 37.509998 25019700 0.008062 35.413500 34.663800 30.703150 35.785563 34.640432 31.781613 70.695655 0.794836 0.554255 0.240580 35.413500 37.731579 33.095421 0.130915 0.585172 23.846578 45.954904 19.927814 True True False False False False 0.208317 0.173913 1.919210e+07 0.534247 -0.293609 37.830002 26.190001 0.972508 0.000000 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 34.523307 31.724041 68.942725 0.735589 0.494110 0.241478 35.282000 37.399117 33.164883 0.120011 0.582493 22.642070 46.680147 21.559436 True True False False False False 0.207718 0.165217 1.873042e+07 0.547945 -0.284830 37.639999 26.190001 0.962445 -0.348155 33.849998 False False False True False 1
2025-09-04 37.200001 37.220001 36.630001 36.930000 45258500 -0.010980 35.159500 34.496400 30.606450 35.434995 34.413646 31.668906 67.244611 0.679814 0.433741 0.246073 35.159500 37.091654 33.227346 0.109908 0.575761 21.552035 45.781789 23.489293 True True False False False False 0.209337 0.182609 1.855845e+07 0.791781 0.133686 37.639999 26.190001 0.937991 -1.098018 33.849998 False False False False False 1
2025-09-03 37.330002 37.639999 37.180000 37.340000 27291200 0.005114 35.030500 34.410000 30.559850 35.277626 34.310938 31.616030 72.645362 0.627246 0.372223 0.255023 35.030500 36.811169 33.249831 0.101664 0.565435 20.734381 50.203845 18.275810 True True False False False False 0.202976 0.139130 1.673290e+07 0.578082 -0.245652 37.639999 26.190001 0.973799 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 34.187303 31.558503 71.666133 0.509281 0.308467 0.200814 34.881000 36.332633 33.429367 0.083233 0.571238 18.742863 47.187409 19.481706 True True False False False False 0.204260 0.144928 1.619090e+07 0.687671 -0.064418 37.169998 26.190001 0.998179 0.000000 33.849998 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 34.066376 31.502307 65.946743 0.370652 0.258263 0.112389 34.722500 35.789943 33.655056 0.061484 0.539795 16.987927 41.236992 22.202406 True True False False False False 0.190067 0.078261 1.488343e+07 0.600000 -0.210569 36.290001 26.190001 0.990099 0.000000 33.849998 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 33.979698 31.455195 60.821587 0.286066 0.230166 0.055900 34.592500 35.539937 33.645063 0.054777 0.506702 15.986663 35.619962 25.471865 True True False False False False 0.182836 0.046377 1.427514e+07 0.430137 -0.376806 35.910000 26.190001 0.959877 -0.559913 33.389999 False False False True False 1
2025-08-27 34.730000 35.080002 34.610001 34.990002 10084200 -0.000857 34.482500 34.139800 30.397000 34.612079 33.916828 31.414342 55.952012 0.242161 0.216191 0.025970 34.482500 35.483018 33.481982 0.058030 0.504910 15.938620 31.792729 27.528599 True True False False False False 0.179957 0.034783 1.399391e+07 0.043836 -0.608938 35.910000 26.190001 0.905350 -2.043672 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 33.873025 31.378406 56.319929 0.236563 0.209698 0.026864 34.408500 35.465274 33.351725 0.061425 0.507596 16.611730 34.057193 25.397652 True True False False False False 0.217722 0.289855 1.525598e+07 0.164384 -0.529714 35.910000 26.190001 0.908436 -1.959689 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 33.826210 31.341807 56.319929 0.222922 0.202982 0.019940 34.390500 35.416823 33.364176 0.059686 0.529719 16.769179 35.145216 24.176028 True True False False False False 0.217710 0.286957 1.509944e+07 0.049315 -0.604669 35.910000 26.190001 0.908436 -1.959689 33.099998 False False False False False 1
2025-08-22 34.459999 35.470001 34.400002 35.340000 26003300 0.021092 34.371500 34.020400 30.310900 34.473084 33.777484 31.304840 59.945424 0.202269 0.197997 0.004272 34.371500 35.364018 33.378982 0.057752 0.545082 16.636718 36.781929 25.301906 True True False False False False 0.214911 0.249275 1.541228e+07 0.553425 -0.272843 35.910000 26.190001 0.941358 -1.063833 33.099998 False False False False False 1
2025-08-21 34.480000 34.689999 34.450001 34.610001 10597900 0.005228 34.337500 33.972600 30.281900 34.381829 33.713708 31.264286 53.621102 0.140385 0.196929 -0.056545 34.337500 35.237231 33.437769 0.052405 0.504703 16.494069 30.892163 29.428172 True True False False False False 0.217760 0.292754 1.536004e+07 0.060274 -0.598092 35.910000 26.190001 0.866255 -3.107504 33.099998 False False False False False 0
2025-08-20 34.209999 34.450001 34.200001 34.430000 10903400 0.016534 34.381500 33.945000 30.257900 34.357811 33.677124 31.230661 51.881542 0.133683 0.211066 -0.077383 34.381500 35.407449 33.355550 0.059680 0.523527 17.576149 28.545964 30.552393 True True True False False False 0.216980 0.275362 1.539613e+07 0.068493 -0.591642 35.910000 26.190001 0.847737 -3.611425 33.099998 False False False True False 1
2025-08-19 34.470001 34.540001 33.849998 33.869999 18812900 -0.019682 34.444500 33.924200 30.239800 34.350212 33.646395 31.198506 46.034044 0.141511 0.230411 -0.088900 34.444500 35.618663 33.270336 0.068177 0.519183 18.667001 30.999037 33.177886 False True False False True False 0.206663 0.159420 1.594510e+07 0.353425 -0.424651 35.910000 26.190001 0.790123 -5.179178 33.099998 False False False False False -1
2025-08-18 34.660000 34.680000 34.470001 34.549999 8670800 0.001449 34.537000 33.900600 30.227400 34.400761 33.637268 31.171657 53.343309 0.206464 0.252636 -0.046172 34.537000 35.803414 33.270585 0.073337 0.505274 19.841766 34.302556 27.274653 True True False False False False 0.201467 0.127536 1.626472e+07 0.013699 -0.638778 35.910000 26.190001 0.860082 -3.275481 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 33.600014 31.137704 52.831966 0.217127 0.264179 -0.047052 34.577000 35.892129 33.261870 0.076070 0.527987 20.490120 33.020986 28.109121 True True False False False False 0.215884 0.263768 1.726670e+07 0.167123 -0.528762 35.910000 26.190001 0.854938 -3.415457 33.099998 False False False False False 0
2025-08-14 34.650002 34.750000 34.349998 34.500000 15819700 -0.014286 34.582500 33.795400 30.188950 34.372952 33.563279 31.103912 52.831966 0.232670 0.275942 -0.043273 34.582500 35.897215 33.267784 0.076034 0.545525 21.448199 34.417845 27.465138 True True False False False False 0.215917 0.269565 1.748788e+07 0.238356 -0.487846 35.910000 26.190001 0.854938 -3.415457 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 33.525046 31.069781 58.345676 0.249124 0.286761 -0.037637 34.590000 35.904458 33.275541 0.076002 0.537488 22.233810 37.619585 22.864302 True True False False False False 0.210815 0.205797 1.743758e+07 0.126027 -0.543459 35.910000 26.190001 0.906379 -2.015681 33.099998 False False False True False 0
2025-08-12 34.240002 34.529999 34.110001 34.410000 12098000 0.006729 34.560500 33.666000 30.148450 34.292166 33.464844 31.030281 52.967393 0.215592 0.296170 -0.080577 34.560500 35.863258 33.257741 0.075390 0.530371 22.067535 33.660120 24.953481 True True False False False False 0.202928 0.136232 1.810246e+07 0.087671 -0.566421 35.910000 26.190001 0.845679 -3.667417 33.099998 False False False 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 33.426266 30.996314 50.661386 0.229731 0.316314 -0.086583 34.553000 35.860855 33.245144 0.075701 0.538862 22.622399 34.250730 26.449572 True True False False False False 0.204912 0.147826 1.920167e+07 0.065753 -0.594896 35.910000 26.190001 0.822016 -4.311313 33.099998 False False False False True 0
2025-08-08 34.779999 34.889999 34.509998 34.880001 15786100 0.003452 34.575500 33.500200 30.118450 34.290263 33.395501 30.964317 58.810346 0.267853 0.337960 -0.070107 34.575500 35.872350 33.278649 0.075016 0.526466 23.373974 37.753844 24.333127 True True False False False False 0.196555 0.110145 2.069848e+07 0.235616 -0.488555 35.910000 26.190001 0.894033 -2.351624 33.099998 False False True 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 33.334909 30.924963 57.727950 0.241343 0.355487 -0.114144 34.583000 35.888513 33.277486 0.075500 0.537733 23.509203 39.806121 25.512781 True True False False False False 0.236596 0.431884 2.280506e+07 0.457534 -0.357445 35.910000 26.190001 0.881687 -2.687578 33.099998 False False False True False 0
2025-08-06 34.389999 34.470001 34.290001 34.349998 8747600 0.000000 34.532500 33.311600 30.067900 34.172205 33.276742 30.886420 53.883227 0.216214 0.384023 -0.167809 34.532500 35.884046 33.180954 0.078277 0.529866 23.634342 35.955510 27.883229 True True False False False False 0.245329 0.457971 2.392033e+07 0.016438 -0.637157 35.910000 26.190001 0.839506 -3.835394 33.099998 False False False False False 0
2025-08-05 34.009998 34.410000 33.990002 34.349998 16451200 0.010889 34.465000 33.233600 30.040700 34.153490 33.232936 30.851611 53.883227 0.222740 0.425975 -0.203235 34.465000 35.972150 32.957850 0.087460 0.556779 24.479692 36.020702 28.576639 True True False False False False 0.248116 0.475362 2.437116e+07 0.254795 -0.474513 35.910000 26.190001 0.839506 -3.835394 32.959999 False False False False False 0
2025-08-04 33.930000 34.049999 33.849998 33.980000 9725800 0.011611 34.412000 33.147200 30.012500 34.132805 33.187342 30.816451 50.370895 0.227830 0.476784 -0.248953 34.412000 36.003774 32.820226 0.092513 0.566531 25.476299 33.235716 30.245088 True True False False False False 0.246551 0.463768 2.442225e+07 0.032877 -0.616504 35.910000 26.190001 0.801440 -4.871225 32.959999 False False False True False 0
2025-08-01 33.759998 33.770000 33.389999 33.590000 16787200 0.008103 34.384500 33.077800 29.985300 34.148890 33.154988 30.784656 46.373322 0.268686 0.539022 -0.270336 34.384500 36.023481 32.745519 0.095333 0.574726 27.073624 31.534373 32.107209 True True False False False False 0.243655 0.449275 2.454261e+07 0.276712 -0.467419 35.910000 26.190001 0.761317 -5.963049 32.959999 False False False True False 0
2025-07-31 33.299999 33.349998 33.099998 33.320000 15454400 -0.005670 34.380500 33.008600 29.961350 34.207721 33.137233 30.756462 43.444801 0.356634 0.606606 -0.249972 34.380500 36.027588 32.733412 0.095815 0.584320 29.086972 27.873351 34.009258 True True False False False False 0.243663 0.452174 2.422106e+07 0.224658 -0.495558 35.910000 26.190001 0.733539 -6.718929 32.959999 False False 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 33.129773 30.730698 45.052435 0.491191 0.669099 -0.177908 34.376500 36.034225 32.718775 0.096445 0.597729 30.561709 29.344054 31.942910 True True False False False False 0.248221 0.478261 2.413202e+07 0.684932 -0.076024 35.910000 26.190001 0.753086 -6.187018 32.930000 False False False False True 0
2025-07-29 34.639999 34.779999 34.480000 34.660000 10705700 0.000577 34.337500 32.846400 29.908400 34.384446 33.114253 30.702765 56.882636 0.636444 0.713576 -0.077132 34.337500 36.107809 32.567191 0.103112 0.546785 32.586420 34.545568 22.411427 True True False False False False 0.214977 0.252174 2.303756e+07 0.063014 -0.595816 35.910000 26.190001 0.871399 -2.967529 32.709999 False True False False False 0
2025-07-28 34.650002 34.689999 34.430000 34.639999 16543400 -0.000577 34.245000 32.745400 29.875150 34.355440 33.051162 30.662994 56.699012 0.695492 0.732859 -0.037367 34.245000 36.127981 32.362019 0.109971 0.565769 33.454295 34.730970 23.325555 True True False False False False 0.215048 0.255072 2.303054e+07 0.265753 -0.472567 35.910000 26.190001 0.869342 -3.023521 32.619999 False False False False False 0
2025-07-25 35.279999 35.389999 34.480000 34.660000 24958300 -0.023387 34.144000 32.637600 29.846600 34.325486 32.986311 30.623024 56.924119 0.762779 0.742201 0.020579 34.144000 36.144434 32.143566 0.117176 0.589290 34.516521 35.909702 23.464534 True True False False False False 0.231261 0.382609 2.308318e+07 0.528767 -0.294905 35.910000 26.190001 0.871399 -2.967529 32.529999 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 32.917997 30.582451 67.206065 0.835530 0.737056 0.098474 34.078000 36.093030 32.062971 0.118260 0.556927 35.559287 40.919177 16.240697 True True False False False False 0.213128 0.223188 2.259802e+07 0.082192 -0.582851 35.910000 26.190001 0.956790 -0.643896 32.529999 False False False False False 1
2025-07-23 35.759998 35.910000 35.470001 35.689999 21882800 -0.000840 33.954000 32.425800 29.791608 34.163987 32.813018 NaN 70.036567 0.831725 0.712437 0.119287 33.954000 35.910582 31.997417 0.115249 0.565153 34.973503 43.425443 14.104897 True True False False False False 0.212245 0.217391 2.264475e+07 0.452055 -0.359838 35.910000 26.190001 0.977366 -0.083994 32.490002 False False False False False 1
2025-07-22 35.549999 35.720001 35.169998 35.720001 25205300 0.010467 33.800000 32.308000 29.761818 34.003355 32.695590 NaN 70.449887 0.794406 0.682616 0.111790 33.800000 35.668657 31.931343 0.110571 0.574780 33.743360 43.439800 14.935467 True True False False False False 0.218028 0.298551 2.259973e+07 0.539726 -0.289691 35.720001 26.190001 1.000000 0.000000 32.060001 False False True False False 1
2025-07-21 35.110001 35.490002 35.090000 35.349998 28710500 0.021381 33.662000 32.182800 29.731574 33.822655 32.572145 NaN 68.308128 0.732164 0.654668 0.077496 33.662000 35.341149 31.982850 0.099765 0.576686 32.582890 43.558791 16.031191 True True False False False False 0.217147 0.278261 2.227256e+07 0.594521 -0.215686 35.490002 26.190001 0.984946 0.000000 32.060001 False False False True False 1
2025-07-18 34.790001 34.860001 34.599998 34.610001 18305300 -0.001154 33.530500 32.065600 29.702908 33.661882 32.458763 NaN 63.378838 0.679744 0.635294 0.044450 33.530500 35.066071 31.994929 0.091593 0.553354 31.535804 40.129587 17.992304 True True False False False False 0.218448 0.301449 2.210780e+07 0.336986 -0.435368 35.290001 26.190001 0.925275 -1.198967 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 29.677744 33.562080 32.370957 NaN 63.877538 0.678296 0.624181 0.054114 33.463500 34.919704 32.007296 0.087032 0.575920 31.031813 39.118996 18.617129 True True False False False False 0.225192 0.344928 2.228981e+07 0.197260 -0.509089 35.290001 26.190001 0.929670 -1.084777 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 29.652113 33.447562 32.277935 NaN 62.221383 0.662508 0.610653 0.051855 33.418000 34.776670 32.059330 0.081314 0.580990 30.687368 40.304070 19.874237 True True False False False False 0.235083 0.423188 2.289038e+07 0.564384 -0.262711 35.290001 26.190001 0.903297 -1.769909 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 29.627461 33.346253 32.190912 NaN 61.188672 0.657156 0.597689 0.059468 33.349000 34.637501 32.060499 0.077274 0.585682 30.436486 43.056699 20.180840 True True False False False False 0.234945 0.420290 2.231038e+07 0.660274 -0.102273 35.290001 26.190001 0.886813 -2.198117 32.060001 False False False False False 1
2025-07-14 35.220001 35.290001 34.610001 34.630001 40685400 -0.011419 33.284500 31.671200 29.603333 33.250069 32.106459 NaN 65.275712 0.656041 0.582822 0.073219 33.284500 34.511830 32.057170 0.073748 0.585349 29.995100 46.395068 15.437682 True True False False False False 0.231099 0.379710 2.169192e+07 0.745205 0.037136 35.290001 26.190001 0.927473 -1.141872 32.060001 False False False False False 1
2025-07-11 34.200001 35.070000 34.150002 35.029999 57917800 0.037926 33.206000 31.570600 29.577016 33.104813 32.003458 NaN 69.967081 0.607401 0.564517 0.042884 33.206000 34.268871 32.143129 0.064017 0.578069 28.451160 47.665683 16.834593 True True False False False False 0.225532 0.347826 2.071324e+07 0.843836 0.400958 35.070000 26.190001 0.995495 0.000000 32.060001 False False False True False 1
2025-07-10 33.310001 33.759998 33.110001 33.750000 44301500 0.022727 33.102000 31.466600 29.548316 32.902162 31.879925 NaN 61.811667 0.495757 0.553797 -0.058039 33.102000 33.760896 32.443104 0.039810 0.520997 26.962793 37.613735 20.115530 True True False False False False 0.189683 0.072464 1.955295e+07 0.780822 0.113482 33.869999 26.190001 0.984375 0.000000 32.060001 False False False False False 0
2025-07-09 33.090000 33.139999 32.959999 33.000000 17764100 -0.008711 33.076000 31.395400 29.526085 32.812916 31.803596 NaN 55.191377 0.476375 0.568306 -0.091931 33.076000 33.668230 32.483770 0.035810 0.502612 26.705253 32.499910 22.455270 True True False False False False 0.172834 0.008696 1.879392e+07 0.320548 -0.446794 33.869999 26.190001 0.886719 -2.193247 32.060001 False False False False False 0
2025-07-08 33.330002 33.360001 32.970001 33.290001 17473100 -0.004188 33.095500 31.336400 29.507606 32.793223 31.754763 NaN 58.854751 0.521071 0.591289 -0.070218 33.095500 33.701948 32.489052 0.036648 0.515890 27.353513 34.099093 23.411059 True True False False False False 0.185801 0.057971 1.960228e+07 0.301370 -0.452938 33.869999 26.190001 0.924479 -1.333731 32.060001 False False True False False 0
2025-07-07 33.060001 33.439999 33.020000 33.430000 12133000 -0.002387 33.065500 31.281800 29.487380 32.740930 31.692100 NaN 60.659647 0.541013 0.608844 -0.067831 33.065500 33.689599 32.441401 0.037749 0.520189 28.028044 36.418597 24.264172 True True False False False False 0.186065 0.060870 2.024164e+07 0.090411 -0.565682 33.869999 26.190001 0.942709 -0.918795 32.060001 False False False False True 0
2025-07-03 33.419998 33.549999 33.290001 33.509998 10356200 0.008123 33.016500 31.224400 29.466183 32.668396 31.621165 NaN 61.663023 0.544342 0.625801 -0.081459 33.016500 33.671551 32.361450 0.039680 0.522512 28.643321 39.045706 22.039614 True True False False False False 0.219021 0.304348 2.222536e+07 0.052055 -0.603195 33.869999 26.190001 0.953125 -0.681693 32.060001 False False False False False 0
2025-07-02 33.029999 33.240002 32.930000 33.240002 13673500 0.015582 32.908000 31.144200 29.444324 32.579807 31.544070 NaN 59.567009 0.532529 0.646166 -0.113637 32.908000 33.854269 31.961731 0.057510 0.538859 28.705123 36.348313 23.014926 True True False False False False 0.219472 0.310145 2.269408e+07 0.150685 -0.533158 33.869999 26.190001 0.917969 -1.481920 31.230000 False False False False False 0
2025-07-01 32.930000 33.119999 32.709999 32.730000 13436400 -0.002438 32.818000 31.075200 29.423696 32.510313 31.474849 NaN 55.278332 0.537195 0.674575 -0.137380 32.818000 33.945823 31.690177 0.068732 0.541079 29.185464 37.277716 24.683624 True True False False False False 0.215891 0.266667 2.316834e+07 0.136986 -0.538164 33.869999 26.190001 0.851563 -2.993486 31.070000 False False False False False 0
2025-06-30 32.720001 32.820000 32.619999 32.810001 10565300 0.005825 32.761000 31.011600 29.405628 32.487188 31.423618 NaN 56.145789 0.587265 0.708920 -0.121656 32.761000 34.009614 31.512387 0.076226 0.551162 29.866983 35.223863 26.096065 True True False False False False 0.278180 0.539130 2.439019e+07 0.057534 -0.598780 33.869999 26.190001 0.861979 -2.756373 30.719999 False False False False False 0
2025-06-27 32.560001 32.900002 32.529999 32.619999 17596300 -0.021596 32.620500 30.950600 29.386923 32.453207 31.367031 NaN 54.573709 0.634484 0.739334 -0.104850 32.620500 34.353768 30.887232 0.106269 0.578174 31.019402 36.161137 26.790457 True True False False False False 0.282620 0.556522 2.457720e+07 0.312329 -0.450337 33.869999 26.190001 0.837240 -3.319510 29.780001 False False False False True 0
2025-06-26 33.130001 33.369999 33.000000 33.340000 15255200 0.009997 32.504500 30.886400 29.369061 32.435650 31.315889 NaN 62.451318 0.704870 0.765547 -0.060677 32.504500 34.511323 30.497677 0.123480 0.560341 32.260469 40.182118 23.317324 True True False False False False 0.267666 0.513043 2.430541e+07 0.210959 -0.499764 33.869999 26.190001 0.930990 -1.185541 29.780001 False False False False False 0
2025-06-25 32.529999 33.009998 32.490002 33.009998 12254300 0.012266 32.336500 30.807200 29.347000 32.340455 31.233273 NaN 59.993559 0.711146 0.780716 -0.069570 32.336500 34.583599 30.089401 0.138982 0.574983 32.699046 37.354914 24.471524 True True False False False False 0.271207 0.530435 2.410324e+07 0.098630 -0.563121 33.869999 26.190001 0.888021 -2.163614 29.780001 False False False False False 0
2025-06-24 32.549999 32.630001 32.060001 32.610001 20982400 -0.010619 32.197500 30.730800 29.326536 32.269977 31.160753 NaN 56.811808 0.742413 0.798108 -0.055695 32.197500 34.599357 29.795643 0.149195 0.579213 33.611435 34.887997 26.161498 True True False False False False 0.272601 0.533333 2.410557e+07 0.427397 -0.378847 33.869999 26.190001 0.835938 -3.349143 29.780001 False False True False True 0
2025-06-23 32.810001 33.049999 32.779999 32.959999 18661900 0.007335 32.089500 30.644200 29.308090 32.234185 31.101600 NaN 60.736542 0.812250 0.812032 0.000217 32.089500 34.599277 29.579723 0.156424 0.554537 35.097381 39.243555 19.440095 True True False False False False 0.269733 0.524638 2.381136e+07 0.345205 -0.427839 33.869999 26.190001 0.881510 -2.311804 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 29.287458 32.157784 31.025747 NaN 58.929979 0.853935 0.811978 0.041957 31.943000 34.571666 29.314334 0.164585 0.571809 35.201323 37.488055 20.303104 True True False False False False 0.278668 0.544928 2.364428e+07 0.545205 -0.285259 33.869999 26.190001 0.850261 -3.023119 29.780001 False False True False True 1
2025-06-18 33.740002 33.750000 33.209999 33.270000 21945600 -0.013930 31.832500 30.434600 29.267954 32.098603 30.956594 NaN 65.326175 0.919157 0.801489 0.117668 31.832500 34.506635 29.158365 0.168013 0.561948 35.621710 41.080184 13.487835 True True False False False False 0.270182 0.527536 2.334877e+07 0.454795 -0.358512 33.869999 26.190001 0.921875 -1.393009 29.780001 False False False False False 1
2025-06-17 33.630001 33.869999 33.450001 33.740002 26824900 0.021496 31.675500 30.312000 29.245086 31.975298 30.862169 NaN 71.482747 0.933034 0.772072 0.160962 31.675500 34.362286 28.988714 0.169644 0.563636 34.472221 44.107686 11.206397 True True False False False False 0.268470 0.518841 2.297520e+07 0.569863 -0.255496 33.869999 26.190001 0.983073 0.000000 29.500000 False False False True False 1
2025-06-16 33.099998 33.150002 32.900002 33.029999 14883300 0.001820 31.459500 30.178800 29.219253 31.789540 30.744707 NaN 67.138488 0.889319 0.731831 0.157488 31.459500 34.142263 28.776737 0.170553 0.542378 32.548480 39.150981 12.541455 True True False False False False 0.263345 0.507246 2.218786e+07 0.202740 -0.507616 33.540001 26.190001 0.930612 -1.078169 29.309999 False False False False False 1
2025-06-13 33.020000 33.060001 32.790001 32.970001 21713100 -0.002722 31.273000 30.096000 29.197225 31.658965 30.651429 NaN 66.740924 0.892880 0.692459 0.200421 31.273000 34.011154 28.534846 0.175113 0.564868 31.092469 39.258253 12.968425 True True False False False False 0.269254 0.521739 2.190747e+07 0.449315 -0.363420 33.540001 26.190001 0.922449 -1.257856 29.100000 False False True False False 1
2025-06-12 32.849998 33.060001 32.790001 33.060001 21111600 0.003338 31.105000 30.051800 29.175291 31.520962 30.556794 NaN 67.884902 0.890546 0.642354 0.248192 31.105000 33.818253 28.391747 0.174458 0.587550 29.612049 40.645990 13.426845 True True False False False False 0.268470 0.515942 2.132492e+07 0.432877 -0.376120 33.540001 26.190001 0.934694 -0.988314 29.100000 False False False False False 1
2025-06-11 32.919998 33.040001 32.750000 32.950001 34712100 -0.008426 30.914500 30.003200 29.152573 31.358957 30.454622 NaN 67.247764 0.865450 0.580306 0.285144 30.914500 33.586649 28.242351 0.172873 0.611977 28.017750 41.774034 13.882525 True True False False False False 0.286595 0.576812 2.097177e+07 0.668493 -0.088977 33.540001 26.190001 0.919728 -1.317756 29.100000 False False False False False 1
2025-06-10 33.310001 33.360001 33.009998 33.230000 29120900 -0.004792 30.763500 29.964000 29.130235 31.191479 30.352770 NaN 70.556304 0.832030 0.509019 0.323010 30.763500 33.296161 28.230839 0.164654 0.622130 26.318069 44.253301 11.491700 True True False False False False 0.282824 0.559420 1.989087e+07 0.602740 -0.207022 33.540001 26.190001 0.957823 -0.479185 29.100000 False False True False False 1
2025-06-09 33.099998 33.540001 33.000000 33.389999 33931400 0.021413 30.583500 29.919400 29.105976 30.976898 30.235332 NaN 72.447608 0.748762 0.428267 0.320495 30.583500 32.891098 28.275901 0.150905 0.640755 23.821730 46.272111 12.015945 True True False False False False 0.283276 0.562319 1.916692e+07 0.657534 -0.105459 33.540001 26.190001 0.979592 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 29.080476 30.722887 30.106570 NaN 69.080542 0.615301 0.348143 0.267158 30.404000 32.338843 28.469157 0.127276 0.624659 21.133365 44.219453 13.273688 True True False False False False 0.278465 0.542029 1.791850e+07 0.613699 -0.182968 32.980000 26.190001 0.957290 0.000000 29.100000 False False False True False 1
2025-06-05 32.630001 32.779999 32.090000 32.450001 51807500 0.035418 30.242500 29.834800 29.058862 30.515823 30.001124 NaN 67.828893 0.507278 0.281354 0.225924 30.242500 31.907540 28.577460 0.110113 0.631940 18.618613 44.637722 14.130030 True True False False False False 0.279213 0.547826 1.706596e+07 0.824658 0.271953 32.779999 26.190001 0.949924 0.000000 29.100000 False False False True False 1
2025-06-04 31.320000 31.430000 31.230000 31.340000 19730500 -0.003181 30.094500 29.797400 29.038434 30.312225 29.901170 NaN 61.058865 0.386460 0.224873 0.161587 30.094500 31.444826 28.744174 0.089739 0.569782 16.057560 35.089993 16.876996 True True False False False False 0.273306 0.536232 1.517962e+07 0.386301 -0.405278 31.799999 26.190001 0.918004 -1.260238 29.100000 False False False False False 1
2025-06-03 31.270000 31.469999 31.070000 31.440001 23158800 -0.004748 30.038500 29.769800 29.024485 30.204038 29.842442 NaN 62.153024 0.339649 0.184476 0.155173 30.038500 31.264767 28.812232 0.081646 0.597457 14.596815 36.038749 17.333312 True True False False False False 0.283904 0.568116 1.508664e+07 0.490411 -0.332898 31.799999 26.190001 0.935829 -0.945177 29.100000 False False False False True 1
2025-06-02 30.850000 31.600000 30.719999 31.590000 37873300 0.053000 29.940500 29.741400 29.009756 30.073937 29.777235 NaN 63.744042 0.264778 0.145683 0.119096 29.940500 31.005798 28.875202 0.071161 0.603416 13.023705 38.427735 18.482327 True True False False False False 0.283902 0.565217 1.443132e+07 0.723288 -0.022235 31.799999 26.190001 0.962567 -0.472589 29.100000 False False False True False 1
2025-05-30 30.120001 30.190001 29.780001 30.000000 14305400 -0.009901 29.817000 29.719600 28.993926 29.914352 29.703245 NaN 51.531925 0.150093 0.115909 0.034184 29.817000 30.632061 29.001939 0.054671 0.526755 11.329587 26.815917 22.800745 True True False False False False 0.224665 0.342029 1.323970e+07 0.183562 -0.519817 31.799999 26.190001 0.679144 -5.482041 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 28.987716 29.905336 29.691133 NaN 54.763712 0.163420 0.107363 0.056057 29.786500 30.617385 28.955614 0.055789 0.527275 11.578602 28.850214 20.591489 True True False False False False 0.223134 0.333333 1.326595e+07 0.093151 -0.565099 31.799999 26.190001 0.732620 -4.536864 29.040001 False False False True False 0
2025-05-28 30.150000 30.230000 29.959999 29.980000 11211700 -0.008270 29.751500 29.745600 28.979565 29.863793 29.666281 NaN 51.767659 0.147508 0.093348 0.054159 29.751500 30.551307 28.951693 0.053766 0.541681 11.184344 28.965108 21.585704 True True False False False False 0.222434 0.330435 1.376426e+07 0.079452 -0.585133 31.799999 26.190001 0.675579 -5.545054 29.040001 False False False False False 0
2025-05-27 30.040001 30.250000 29.980000 30.230000 12301000 -0.007225 29.744000 29.762200 28.973312 29.851560 29.653476 NaN 54.380490 0.157634 0.079809 0.077826 29.744000 30.537887 28.950113 0.053381 0.562579 10.921755 30.034440 22.109132 True True False False False False 0.224567 0.339130 1.445204e+07 0.101370 -0.562135 31.799999 26.190001 0.720143 -4.757405 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 28.965409 29.811724 29.629945 NaN 56.719802 0.142812 0.060352 0.082460 29.742000 30.531167 28.952833 0.053068 0.569701 10.592736 31.940466 22.972100 True True False False False False 0.223400 0.336232 1.475138e+07 0.205479 -0.503081 31.799999 26.190001 0.759359 -4.064269 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 28.956013 29.744537 29.596473 NaN 53.146885 0.099416 0.039737 0.059678 29.722000 30.456781 28.987218 0.049444 0.576601 10.151247 28.782896 24.443135 True True False False False False 0.225714 0.353623 1.496278e+07 0.213699 -0.498385 31.799999 26.190001 0.684492 -5.387521 29.040001 False False False False True 0
2025-05-21 30.180000 30.530001 30.100000 30.510000 19504900 0.012612 29.748500 29.781400 28.949172 29.714489 29.578778 NaN 58.250013 0.085344 0.024818 0.060527 29.748500 30.560024 28.936976 0.054559 0.564801 10.304924 31.644560 22.515090 True True False False False False 0.219041 0.307246 1.496703e+07 0.372603 -0.410041 31.799999 26.190001 0.770054 -3.875235 29.040001 False False False False False 1
2025-05-20 29.530001 30.129999 29.500000 30.129999 14474100 0.024133 29.751000 29.770400 28.939167 29.630751 29.540769 NaN 55.079240 0.017270 0.009686 0.007584 29.751000 30.572143 28.929857 0.055201 0.575170 9.800950 28.114768 23.809891 True True True False False False 0.248782 0.481159 1.559054e+07 0.189041 -0.516255 31.799999 26.190001 0.702317 -5.072466 29.040001 False False False False False 1
2025-05-19 29.430000 29.530001 29.309999 29.420000 11078100 0.004096 29.719500 29.750000 28.931484 29.578198 29.516719 NaN 48.262035 -0.031178 0.007790 -0.038968 29.719500 30.528313 28.910687 0.054430 0.564799 9.917129 22.661713 26.112279 False True False False False False 0.236711 0.434783 1.622951e+07 0.073973 -0.587954 31.799999 26.190001 0.575758 -7.309388 29.040001 False False False False False 0
2025-05-16 29.200001 29.379999 29.100000 29.299999 9275600 -0.010469 29.738000 29.753400 28.928312 29.594851 29.520666 NaN 46.999686 -0.020271 0.017532 -0.037803 29.738000 30.535410 28.940589 0.053629 0.590552 10.135785 21.386774 26.894580 False True False False False False 0.238104 0.437681 1.654038e+07 0.024658 -0.626009 31.799999 26.190001 0.554367 -7.687462 29.040001 False False False False True 0
2025-05-15 29.250000 29.620001 29.180000 29.610001 10062200 0.012308 29.750500 29.761200 28.925882 29.625888 29.529673 NaN 49.921499 0.006164 0.026983 -0.020819 29.750500 30.527635 28.973365 0.052243 0.596749 10.037943 22.792761 27.631426 False True False False False False 0.236558 0.428986 1.675906e+07 0.041096 -0.609402 31.799999 26.190001 0.609626 -6.710772 29.040001 False True False False False 0
2025-05-14 29.430000 29.510000 29.160000 29.250000 14048500 -0.022720 29.758000 29.764400 28.921381 29.627560 29.526394 NaN 46.323184 0.008251 0.032188 -0.023937 29.758000 30.532457 28.983543 0.052050 0.608806 10.071944 22.670045 29.167579 False True False False True False 0.236292 0.426087 1.732008e+07 0.175342 -0.525241 31.799999 26.190001 0.545455 -7.844990 29.040001 False False False False True -1
2025-05-13 29.690001 30.010000 29.610001 29.930000 13094100 0.010125 29.766000 29.759400 28.919205 29.667303 29.537676 NaN 53.003088 0.047449 0.038172 0.009277 29.766000 30.522396 29.009603 0.050823 0.596407 9.882525 24.921472 26.260290 True True True False False False 0.221552 0.324638 1.783134e+07 0.120548 -0.545391 31.799999 26.190001 0.666667 -5.702582 29.040001 False False False False False 1
2025-05-12 29.670000 29.740000 29.430000 29.629999 14642000 -0.005705 29.738500 29.735800 28.912467 29.639651 29.521662 NaN 50.052456 0.027553 0.035853 -0.008299 29.738500 30.508909 28.968090 0.051812 0.611515 10.441503 22.779065 27.581613 False True False False True False 0.220028 0.315942 1.864008e+07 0.194521 -0.512710 31.799999 26.190001 0.613191 -6.647765 28.879999 False False False False False -1
2025-05-09 29.700001 29.889999 29.650000 29.799999 8963000 0.011541 29.716500 29.709400 28.907651 29.640667 29.517241 NaN 51.762481 0.032304 0.037927 -0.005623 29.716500 30.522360 28.910640 0.054237 0.630093 10.511133 23.808002 26.141682 True True True False False False 0.243597 0.446377 1.975340e+07 0.019178 -0.632609 31.799999 26.190001 0.643494 -6.112163 28.680000 False False False False False 1
2025-05-08 29.600000 29.780001 29.360001 29.459999 13209300 -0.001017 29.640500 29.681400 28.901622 29.623895 29.505699 NaN 48.494529 0.020589 0.039333 -0.018744 29.640500 30.659135 28.621864 0.068733 0.645485 10.960293 23.717143 27.481277 False True False False False False 0.242244 0.443478 2.045824e+07 0.131507 -0.542958 31.799999 26.190001 0.582888 -7.183367 27.809999 False False False False False 0
2025-05-07 29.770000 29.870001 29.320000 29.490000 14080800 -0.024156 29.570500 29.671000 28.897823 29.641147 29.507565 NaN 48.765216 0.039955 0.044019 -0.004064 29.570500 30.799767 28.341232 0.083141 0.662830 11.237850 24.873167 28.820773 False True False False True False 0.264828 0.510145 2.170678e+07 0.178082 -0.524559 31.799999 26.190001 0.588235 -7.088847 27.450001 False False False False True -1
2025-05-06 30.200001 30.240000 30.000000 30.219999 17870800 0.025102 29.453000 29.657800 28.893767 29.657057 29.508282 NaN 55.803071 0.061037 0.045035 0.016002 29.453000 31.076590 27.829410 0.110250 0.644586 11.536757 27.544634 23.801283 True True True False False False 0.244534 0.455072 2.198422e+07 0.326027 -0.444542 31.799999 26.190001 0.718360 -4.788911 26.959999 False False False True False 1
2025-05-05 29.549999 29.559999 29.250000 29.480000 10052300 0.012363 29.299000 29.642200 28.884621 29.597800 29.479232 NaN 48.855122 0.012731 0.041035 -0.028304 29.299000 31.168095 27.429905 0.127588 0.635708 11.863396 21.849448 25.990122 False True False False False False 0.234020 0.408696 2.296726e+07 0.038356 -0.609611 31.799999 26.190001 0.586453 -7.120354 26.920000 False False True True False 0
2025-05-02 29.620001 29.650000 29.040001 29.120001 14040900 -0.009187 29.179000 29.644400 28.880486 29.610200 29.479201 NaN 44.945430 0.026235 0.048111 -0.021876 29.179000 31.279989 27.078010 0.144007 0.650763 12.110170 22.985836 27.341866 False True False False False False 0.327106 0.626087 2.612336e+07 0.172603 -0.525401 31.799999 26.190001 0.522282 -8.254565 26.570000 False False False False False 0
2025-05-01 29.410000 29.549999 29.170000 29.389999 14830500 -0.007095 29.167500 29.661000 28.878811 29.661800 29.493862 NaN 47.472752 0.079743 0.053580 0.026163 29.167500 31.272170 27.062830 0.144316 0.653898 12.375927 24.635276 27.774607 False True False False False False 0.389383 0.759420 2.772172e+07 0.200000 -0.508731 31.799999 26.190001 0.570410 -7.403908 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 28.875211 29.690411 29.498101 NaN 49.482309 0.119389 0.047039 0.072350 29.236000 31.451440 27.020559 0.151556 0.671121 12.867155 25.849455 26.048794 False True False False True False 0.389479 0.762319 2.802903e+07 0.460274 -0.354688 31.799999 26.190001 0.607843 -6.742279 26.570000 False False False False False -1
2025-04-29 30.450001 30.500000 29.820000 29.830000 24967300 -0.011924 29.287500 29.675600 28.870071 29.699928 29.493942 NaN 51.708374 0.146872 0.028951 0.117921 29.287500 31.580907 26.994093 0.156613 0.692746 13.827390 26.968890 22.957311 True True False False False False 0.390509 0.768116 2.803578e+07 0.531507 -0.294715 31.799999 26.190001 0.648841 -6.017643 26.570000 False False False False False 0
2025-04-28 30.080000 30.200001 29.830000 30.190001 18288000 0.004659 29.345500 29.665200 28.863214 29.686236 29.480225 NaN 55.325865 0.156397 -0.000529 0.156926 29.345500 31.746978 26.944021 0.163669 0.693727 14.272957 25.675863 24.688321 True True False False False False 0.388702 0.753623 2.770758e+07 0.334247 -0.435733 31.799999 26.190001 0.713013 -4.883425 26.570000 False False True False False 1
2025-04-25 29.959999 30.100000 29.790001 30.049999 19326000 -0.016688 29.386000 29.650600 28.853669 29.633208 29.451255 NaN 54.167996 0.129625 -0.039760 0.169385 29.386000 31.869017 26.902982 0.168993 0.718629 15.220046 25.622347 25.666116 True True False False False False 0.389372 0.756522 2.805120e+07 0.369863 -0.413818 31.799999 26.190001 0.688057 -5.324513 26.570000 False False False False True 0
2025-04-24 30.309999 30.590000 30.129999 30.559999 15405500 0.000000 29.449500 29.636400 28.845000 29.589335 29.426816 NaN 59.373329 0.107823 -0.082107 0.189929 29.449500 32.058933 26.840067 0.177214 0.714677 16.384255 27.745870 24.133740 True True False False False False 0.396592 0.771014 2.879982e+07 0.219178 -0.496591 31.799999 26.190001 0.778966 -3.717707 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 28.832482 29.487160 29.380564 NaN 59.373329 0.026500 -0.129589 0.156088 29.448000 32.054911 26.841089 0.177052 0.734267 17.109003 29.082960 25.296760 True True True False False False 0.396651 0.773913 2.871038e+07 0.638356 -0.146764 31.799999 26.190001 0.778966 -3.717707 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 28.819779 29.374230 29.332424 NaN 50.921212 -0.077684 -0.168611 0.090927 29.449000 32.057631 26.840369 0.177163 0.704596 17.889502 27.507891 28.389913 False True False False True False 0.382653 0.739130 2.807003e+07 0.575342 -0.246445 31.799999 26.190001 0.590018 -7.057340 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 28.814741 29.360991 29.325584 NaN 53.762690 -0.101602 -0.191343 0.089741 29.472000 32.090118 26.853881 0.177668 0.708795 19.144239 27.928995 30.392606 True True True False False False 0.381228 0.733333 2.758204e+07 0.295890 -0.456690 31.799999 26.190001 0.641711 -6.143664 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 28.807463 29.315832 29.306628 NaN 51.691104 -0.160181 -0.213778 0.053597 29.483500 32.109114 26.857885 0.178107 0.727933 20.291936 25.905070 31.869990 False True False False True False 0.383682 0.744928 2.757721e+07 0.145205 -0.533667 31.799999 26.190001 0.598930 -6.899813 26.570000 False False False False False -1
2025-04-16 29.850000 30.020000 29.700001 29.760000 21282500 0.011901 29.531000 29.556400 28.801880 29.291183 29.296695 NaN 53.643882 -0.208181 -0.227177 0.018996 29.531000 32.193817 26.868182 0.180340 0.738544 21.058670 27.496982 28.308208 True True True False False False 0.383904 0.747826 2.753684e+07 0.438356 -0.372511 31.799999 26.190001 0.636364 -6.238184 26.570000 False False False True False 1
2025-04-15 29.360001 29.459999 29.200001 29.410000 24273700 0.001021 29.580500 29.545600 28.794621 29.241833 29.277784 NaN 50.765355 -0.287802 -0.231926 -0.055875 29.580500 32.294814 26.866186 0.183520 0.748432 22.566747 23.465256 30.083007 False True False False False False 0.380888 0.727536 2.763564e+07 0.520548 -0.309359 31.799999 26.190001 0.573975 -7.340895 26.570000 False False False False False 0
2025-04-14 29.100000 29.459999 28.879999 29.379999 29268900 0.006509 29.652500 29.530800 28.789924 29.224132 29.272388 NaN 50.520807 -0.349604 -0.217957 -0.131646 29.652500 32.420762 26.884238 0.186714 0.786003 23.351998 24.062332 30.848473 False True False False False False 0.380918 0.730435 2.744319e+07 0.608219 -0.203897 31.799999 26.190001 0.568627 -7.435415 26.570000 False False False False False 0
2025-04-11 28.790001 29.370001 28.680000 29.190001 36908500 0.032178 29.724000 29.513400 28.785385 29.207724 29.267995 NaN 49.032046 -0.420345 -0.185046 -0.235300 29.724000 32.533971 26.914029 0.189071 0.801850 24.197653 24.537805 32.564907 False True False True False False 0.380159 0.721739 2.702843e+07 0.701370 -0.042605 31.799999 26.190001 0.534759 -8.034024 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 28.782248 29.209590 29.271179 NaN 41.158042 -0.485178 -0.126221 -0.358957 29.800000 32.630237 26.969763 0.189949 0.779684 24.977680 17.803895 36.066909 False False False False False False 0.359055 0.652174 2.635904e+07 0.487671 -0.334988 31.799999 26.190001 0.372549 -10.901068 26.570000 False False False False False -1
2025-04-09 27.610001 28.240000 27.450001 28.059999 38180100 0.033898 29.923000 29.498400 28.786172 29.307442 29.311635 NaN 39.043998 -0.468217 -0.036482 -0.431735 29.923000 32.691459 27.154541 0.185039 0.792737 24.291232 17.111098 38.201768 False False False False False False 0.364338 0.672464 2.708725e+07 0.726027 -0.015758 31.799999 26.190001 0.333333 -11.594204 26.570000 False False False True False -1
2025-04-08 27.629999 27.780001 26.959999 27.139999 19629400 0.000000 30.031000 29.489800 28.791890 29.438751 29.362722 NaN 29.161300 -0.417358 0.071452 -0.488810 30.031000 32.665615 27.396385 0.175460 0.769101 23.226729 14.392855 42.404696 False False False False False False 0.341513 0.640580 2.611648e+07 0.378082 -0.407413 31.799999 26.190001 0.169340 -14.492755 26.570000 False False False True False -1
2025-04-07 27.299999 27.840000 26.920000 27.139999 37531600 0.002216 30.172000 29.496200 28.805000 29.680725 29.453446 NaN 29.161300 -0.252699 0.193655 -0.446354 30.172000 32.450399 27.893600 0.151027 0.765186 21.219650 15.579318 45.900291 False False False False False False 0.360956 0.657971 2.629640e+07 0.717808 -0.029449 31.799999 26.190001 0.169340 -14.492755 26.570000 False False False False False -1
2025-04-04 27.959999 28.020000 26.570000 27.080000 73174500 -0.062651 30.270500 29.511600 28.818320 29.948170 29.547872 NaN 28.509526 -0.038860 0.305243 -0.344103 30.270500 32.151792 28.389208 0.124299 0.753277 19.058181 17.042981 50.212583 False False False False False True 0.363080 0.666667 2.521428e+07 0.884932 0.723068 31.799999 26.190001 0.158645 -14.681789 26.570000 False False False False True -1
2025-04-03 28.950001 29.510000 28.860001 28.889999 46008100 -0.060793 30.396000 29.525400 28.832339 30.250083 29.648601 NaN 38.408817 0.240752 0.391269 -0.150517 30.396000 31.634150 29.157850 0.081468 0.632760 16.730445 21.849769 36.535272 False True False False True False 0.294117 0.594203 2.249487e+07 0.794521 0.149512 31.799999 26.190001 0.481283 -8.979207 28.860001 False False False False True -1
2025-04-02 30.740000 30.969999 30.639999 30.760000 20976600 0.004244 30.436000 29.508600 28.831870 30.393249 29.679565 NaN 57.594272 0.409845 0.428898 -0.019054 30.436000 31.518911 29.353089 0.071160 0.535280 16.082568 27.815737 20.931058 True True False False False False 0.199108 0.118841 2.103889e+07 0.424658 -0.378970 31.799999 26.190001 0.814617 -3.087585 29.059999 False False False False False 0
2025-04-01 30.870001 30.910000 30.440001 30.629999 22261800 -0.011617 30.386500 29.454200 28.816066 30.354644 29.635465 NaN 56.181342 0.429307 0.433662 -0.004354 30.386500 31.495829 29.277171 0.073015 0.550301 16.233277 28.299032 21.925848 True True False False False False 0.216847 0.272464 2.126438e+07 0.471233 -0.351836 31.799999 26.190001 0.791444 -3.497166 29.059999 False False False False False 0
2025-03-31 30.770000 31.020000 30.480000 30.990000 18403300 -0.000323 30.305000 29.393800 28.801074 30.325659 29.594872 NaN 61.445884 0.461141 0.434750 0.026391 30.305000 31.560651 29.049349 0.082868 0.550325 16.505891 30.474621 23.052372 True True False False False False 0.211107 0.208696 2.083968e+07 0.342466 -0.433299 31.799999 26.190001 0.855615 -2.362949 28.639999 False False False False False 1
2025-03-28 31.389999 31.410000 30.860001 31.000000 25160200 -0.010217 30.193000 29.334800 28.782833 30.255729 29.537928 NaN 61.594763 0.458410 0.428152 0.030258 30.193000 31.577284 28.808716 0.091696 0.551119 16.708931 32.771563 19.485899 True True False False False False 0.214272 0.231884 2.074562e+07 0.536986 -0.290643 31.799999 26.190001 0.857398 -2.331442 28.639999 False False False False False 1
2025-03-27 30.770000 31.379999 30.680000 31.320000 34298400 0.025876 30.058500 29.274000 28.764202 30.177384 29.478252 NaN 66.373239 0.447239 0.420588 0.026650 30.058500 31.615025 28.501975 0.103566 0.551205 16.038582 34.868296 20.981558 True True False False False False 0.209447 0.185507 2.017220e+07 0.665753 -0.097711 31.799999 26.190001 0.914439 -1.323252 28.040001 False False False False False 1
2025-03-26 30.709999 30.760000 30.480000 30.530001 13616800 -0.001635 29.912500 29.191600 28.742542 30.057109 29.403078 NaN 59.099320 0.393892 0.413925 -0.020033 29.912500 31.515421 28.309579 0.107174 0.528221 15.359672 30.155462 23.578750 True True False False False False 0.210169 0.200000 1.929128e+07 0.142466 -0.534355 31.799999 26.190001 0.773619 -3.812221 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 28.727265 30.007331 29.357082 NaN 59.860303 0.400510 0.418934 -0.018423 29.833000 31.463019 28.202980 0.109276 0.547315 15.599697 31.342192 23.944454 True True False False False False 0.209577 0.191304 1.912200e+07 0.367123 -0.417154 31.799999 26.190001 0.782531 -3.654694 28.040001 False False False True False 0
2025-03-24 30.129999 30.240000 29.920000 29.959999 17493700 -0.001999 29.745500 29.060800 28.711293 29.947050 29.307167 NaN 52.873067 0.398041 0.423539 -0.025499 29.745500 31.393510 28.097489 0.110807 0.527877 15.770390 27.418382 26.735889 True True False False False False 0.214535 0.243478 1.927072e+07 0.306849 -0.452503 31.799999 26.190001 0.672014 -5.608068 28.040001 False False False False False 0
2025-03-21 30.209999 30.250000 29.719999 30.020000 17198900 -0.015738 29.719500 29.009600 28.700435 29.945687 29.280520 NaN 53.713295 0.452226 0.429914 0.022312 29.719500 31.369560 28.069440 0.111042 0.543868 16.886552 28.659358 27.945975 True True False False False False 0.215332 0.260870 1.909579e+07 0.293151 -0.458727 31.799999 26.190001 0.682710 -5.419027 28.040001 False False False False False 0
2025-03-20 30.270000 30.540001 30.230000 30.500000 12842100 -0.008130 29.698000 28.955800 28.688860 29.937865 29.250337 NaN 60.902726 0.508700 0.424336 0.084364 29.698000 31.343036 28.052964 0.110784 0.525704 18.088574 31.930404 23.672906 True True False False False False 0.212091 0.214493 1.901164e+07 0.109589 -0.550711 31.799999 26.190001 0.768271 -3.906742 28.040001 False False False False True 1
2025-03-19 30.680000 30.879999 30.450001 30.750000 23258500 -0.003242 29.670500 28.890600 28.672832 29.878693 29.199331 NaN 65.118025 0.524509 0.403245 0.121263 29.670500 31.278971 28.062029 0.108422 0.526143 18.337639 34.357974 22.256146 True True False False False False 0.209764 0.194203 1.914055e+07 0.495890 -0.330793 31.799999 26.190001 0.812834 -3.119092 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 28.654286 29.786976 29.136038 NaN 66.836253 0.511602 0.372929 0.138673 29.623500 31.156200 28.090800 0.103479 0.533538 18.103919 36.488057 18.301345 True True False False False False 0.209795 0.197101 1.866066e+07 0.402740 -0.390624 31.799999 26.190001 0.830660 -2.804031 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 28.634504 29.675079 29.066081 NaN 66.508004 0.477506 0.338261 0.139245 29.576500 31.010338 28.142662 0.096958 0.548426 16.943155 34.020231 19.174141 True True False False False False 0.219661 0.313043 1.866498e+07 0.421918 -0.379031 31.799999 26.190001 0.823529 -2.930058 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 28.614727 29.555613 28.994900 NaN 65.720371 0.431114 0.303450 0.127664 29.501500 30.821837 28.181163 0.089510 0.557535 16.099618 36.038609 19.069953 True True False False False False 0.221237 0.321739 1.936459e+07 0.501370 -0.325257 31.799999 26.190001 0.805704 -3.245119 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 28.595505 29.434099 28.924896 NaN 66.153764 0.375812 0.271534 0.104279 29.439000 30.637297 28.240703 0.081409 0.568115 14.969487 37.681899 20.154459 True True False False False False 0.221021 0.318841 1.904009e+07 0.720548 -0.027498 31.799999 26.190001 0.811052 -3.150599 28.040001 False False False False False 1
2025-03-12 30.020000 30.340000 29.940001 30.219999 18764800 0.008678 29.369000 28.482000 28.575648 29.296636 28.850810 NaN 62.134841 0.296706 0.245464 0.051242 29.369000 30.408113 28.329887 0.070763 0.552585 13.789815 33.925326 22.314857 True True False False False False 0.217183 0.284058 1.799472e+07 0.347945 -0.425667 31.799999 26.190001 0.718360 -4.788911 28.040001 False False False False False 1
2025-03-11 29.590000 30.020000 29.580000 29.959999 23227800 0.029200 29.308000 28.420400 28.560280 29.199440 28.794925 NaN 59.925553 0.244368 0.232654 0.011714 29.308000 30.281275 28.334725 0.066417 0.564323 13.262536 31.413058 23.531597 True True False False False False 0.217950 0.295652 1.774544e+07 0.493151 -0.331441 31.799999 26.190001 0.672014 -5.608068 28.040001 False False False True False 1
2025-03-10 29.559999 29.580000 29.059999 29.110001 15889000 -0.016222 29.270000 28.361600 28.547075 29.119381 28.747371 NaN 51.299658 0.200483 0.229725 -0.029242 29.270000 30.196715 28.343285 0.063322 0.537732 13.179319 29.207959 26.594974 True True False False False False 0.194061 0.086957 1.729261e+07 0.241096 -0.486383 31.799999 26.190001 0.520499 -8.286072 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 28.541714 29.120368 28.732570 NaN 57.826474 0.228099 0.237036 -0.008936 29.266000 30.196127 28.335873 0.063564 0.538327 13.832918 31.420069 26.322804 True True False False False False 0.189993 0.075362 1.784586e+07 0.350685 -0.425211 31.799999 26.190001 0.606061 -6.773786 28.040001 False False False False True 0
2025-03-06 29.500000 29.830000 29.469999 29.690001 16888500 -0.002687 29.255500 28.265800 28.531635 29.070933 28.697573 NaN 59.285667 0.211157 0.239270 -0.028112 29.255500 30.175445 28.335555 0.062890 0.543583 14.217949 33.509926 24.535684 True True False False False False 0.189495 0.066667 1.779270e+07 0.282192 -0.465281 31.799999 26.190001 0.623886 -6.458725 28.040001 False False False False False 0
2025-03-05 29.230000 29.780001 29.209999 29.770000 25486300 0.026552 29.238500 28.202400 28.520388 29.005768 28.657065 NaN 60.418216 0.176280 0.246298 -0.070018 29.238500 30.138040 28.338961 0.061531 0.557705 14.122355 34.484250 25.754041 True True False False False False 0.189521 0.069565 1.869196e+07 0.550685 -0.283758 31.799999 26.190001 0.638146 -6.206677 28.040001 False False False False False 0
2025-03-04 29.040001 29.139999 28.639999 29.000000 13767900 0.008696 29.211000 28.144000 28.508137 28.925323 28.611639 NaN 52.268799 0.121054 0.263802 -0.142748 29.211000 30.076862 28.345138 0.059283 0.540605 14.093860 29.204644 28.612553 True True False False False False 0.178394 0.031884 1.951651e+07 0.158904 -0.531165 31.799999 26.190001 0.500891 -8.632640 28.040001 False False False True False 0
2025-03-03 28.860001 28.990000 28.660000 28.750000 16522000 0.015542 29.194500 28.120200 28.503267 28.917462 28.595788 NaN 49.109953 0.127205 0.299489 -0.172284 29.194500 30.087953 28.301046 0.061207 0.543728 15.099228 29.148386 30.636624 True True False True False False 0.176952 0.023188 2.041456e+07 0.260274 -0.473018 31.799999 26.190001 0.456328 -9.420289 28.040001 False False False True False 1
2025-02-28 28.180000 28.400000 28.040001 28.309999 13692000 -0.003169 29.182500 28.101200 28.500800 28.935090 28.589494 NaN 42.938336 0.158661 0.342560 -0.183899 29.182500 30.105471 28.259529 0.063255 0.533246 16.069221 23.496276 33.642051 True False False False False False 0.169971 0.002899 2.089381e+07 0.153425 -0.532767 31.799999 26.190001 0.377897 -10.806554 28.040001 False False False False False 0
2025-02-27 28.940001 28.940001 28.379999 28.400000 16680000 -0.018659 29.203000 28.090000 NaN 29.000888 28.600902 NaN 43.950702 0.241301 0.388535 -0.147233 29.203000 30.063653 28.342347 0.058943 0.546572 15.939429 24.686797 30.561292 True False False False False False 0.192486 0.084058 2.214860e+07 0.271233 -0.469683 31.799999 26.190001 0.393939 -10.523000 28.200001 False False False False False 0
2025-02-26 28.780001 29.100000 28.660000 28.940001 10231000 0.003815 29.183000 28.086000 NaN 29.064140 28.609102 NaN 50.597063 0.334108 0.425343 -0.091235 29.183000 30.131475 28.234525 0.065002 0.545539 16.347621 26.636259 29.026260 True False False False False False 0.183423 0.049275 2.275748e+07 0.046575 -0.605838 31.799999 26.190001 0.490196 -8.821674 27.850000 False False False False False 0
2025-02-25 29.170000 29.299999 28.469999 28.830000 22142400 -0.020720 29.117500 28.088000 NaN 29.077207 28.595595 NaN 49.142305 0.392720 0.448152 -0.055432 29.117500 30.280683 27.954317 0.079896 0.553658 17.274843 28.264707 30.800825 True False False False False False 0.183840 0.052174 2.302776e+07 0.463014 -0.354357 31.799999 26.190001 0.470588 -9.168242 27.389999 False False False False False 0
2025-02-24 29.570000 29.620001 29.209999 29.440001 13995200 -0.005069 29.049000 28.091200 NaN 29.103229 28.586028 NaN 57.925636 0.473019 0.462010 0.011010 29.049000 30.415439 27.682560 0.094078 0.521631 18.273389 32.308106 24.293594 True False False False False False 0.177087 0.026087 2.305522e+07 0.169863 -0.526366 31.799999 26.190001 0.579323 -7.246374 27.049999 False False False False False 0
2025-02-21 30.020000 30.030001 29.580000 29.590000 15515800 -0.012020 28.972500 28.082000 NaN 29.067779 28.551172 NaN 60.390231 0.506521 0.459257 0.047263 28.972500 30.412165 27.532835 0.099381 0.530218 18.589843 34.230039 20.370376 True False False False False False 0.174915 0.014493 2.304296e+07 0.227397 -0.494262 31.799999 26.190001 0.606061 -6.773786 27.049999 False False False False False 0
2025-02-20 29.980000 30.129999 29.879999 29.950001 15420400 0.004696 28.881500 28.055200 NaN 29.012809 28.508771 NaN 66.716320 0.526640 0.447442 0.079198 28.881500 30.382317 27.380683 0.103929 0.536389 18.067230 36.439260 17.382412 True False False False False False 0.172804 0.005797 2.344122e+07 0.221918 -0.496276 31.799999 26.190001 0.670232 -5.639568 27.049999 False False False False False 0
2025-02-19 29.750000 29.840000 29.530001 29.809999 13660600 -0.003343 28.786500 28.027400 NaN 28.914157 28.449945 NaN 65.407767 0.508005 0.427642 0.080363 28.786500 30.244681 27.328319 0.101310 0.553034 16.733372 34.027240 18.156175 True False False False False False 0.173027 0.011594 2.372996e+07 0.147945 -0.533430 31.799999 26.190001 0.645276 -6.080656 27.049999 False False True False False 0
2025-02-18 29.620001 29.959999 29.570000 29.910000 20511100 0.020471 28.698000 28.001800 NaN 28.819858 28.394433 NaN 67.159022 0.491086 0.407551 0.083534 28.698000 30.111118 27.284881 0.098482 0.566345 15.681016 35.783670 18.550028 True False False False False False 0.176462 0.020290 2.380765e+07 0.405479 -0.388798 31.799999 26.190001 0.663102 -5.765595 27.049999 False False False True False 0
2025-02-14 30.240000 30.280001 29.200001 29.309999 34965900 -0.005092 28.583000 27.969200 NaN 28.705106 28.332573 NaN 61.401189 0.452165 0.386668 0.065497 28.583000 29.956668 27.209332 0.096118 0.559910 14.447391 38.979522 20.206737 True False False False False False 0.178008 0.028986 2.373082e+07 0.682192 -0.083618 31.799999 26.190001 0.556150 -7.655956 27.049999 False False False True False 0
2025-02-13 29.190001 29.480000 29.120001 29.459999 17030700 0.004090 28.519500 27.938800 NaN 28.641433 28.292678 NaN 64.006259 0.457003 0.370293 0.086709 28.519500 29.870092 27.168908 0.094714 0.519903 13.118871 33.370886 23.436066 True False False False False False 0.175973 0.017391 2.302754e+07 0.287671 -0.462278 31.799999 26.190001 0.582888 -7.183367 27.049999 False False False False False 0
2025-02-12 29.200001 29.469999 29.070000 29.340000 16716600 0.011724 28.444500 27.908000 NaN 28.555268 28.245032 NaN 62.834926 0.441257 0.348616 0.092641 28.444500 29.743461 27.145539 0.091333 0.532203 12.782727 34.962962 24.655690 True False False False False False 0.196532 0.107246 2.317054e+07 0.273973 -0.468910 31.799999 26.190001 0.561497 -7.561436 27.049999 False False False False False 0
2025-02-11 28.860001 29.110001 28.820000 29.000000 13779100 -0.006849 28.337500 27.870200 NaN 28.472665 28.200339 NaN 59.354936 0.426959 0.325456 0.101503 28.337500 29.675736 26.999264 0.094450 0.536988 12.436116 32.159542 26.315932 True False False False False False 0.195350 0.098551 2.292460e+07 0.161644 -0.530928 31.799999 26.190001 0.500891 -8.632640 27.010000 False False False False True 0
2025-02-10 29.150000 29.360001 29.080000 29.200001 14171300 0.005856 28.235500 27.846200 NaN 28.417156 28.167700 NaN 62.554334 0.437118 0.300080 0.137038 28.235500 29.664128 26.806871 0.101194 0.549064 12.624028 33.871910 24.074010 True False False False False False 0.214353 0.234783 2.308392e+07 0.180822 -0.522648 31.799999 26.190001 0.536542 -8.002517 26.870001 False False False False False 0
2025-02-07 29.570000 29.740000 28.940001 29.030001 26954000 -0.011913 28.156000 27.814800 NaN 28.334751 28.125566 NaN 60.890435 0.423363 0.265821 0.157543 28.156000 29.537266 26.774734 0.098115 0.565915 12.294438 35.391514 25.154048 True False False False False False 0.214758 0.246377 2.357931e+07 0.572603 -0.252771 31.799999 26.190001 0.506239 -8.538119 26.870001 False False False False False 0
2025-02-06 29.240000 29.410000 28.910000 29.379999 17723200 0.001022 28.074500 27.803600 NaN 28.261567 28.088650 NaN 66.543210 0.416958 0.226435 0.190523 28.074500 29.432019 26.716981 0.096708 0.547908 11.939495 34.733393 27.979746 True False False False False False 0.207834 0.171014 2.287792e+07 0.315068 -0.447658 31.799999 26.190001 0.568627 -7.435415 26.870001 False True True False False 0
2025-02-05 29.360001 29.629999 29.309999 29.350000 34873700 0.004449 27.972000 27.776800 NaN 28.143837 28.035942 NaN 66.294169 0.367081 0.178804 0.188277 27.972000 29.225325 26.718675 0.089613 0.551594 12.029524 37.155759 24.351771 True False False False False False 0.207612 0.162319 2.286215e+07 0.676712 -0.085565 31.799999 26.190001 0.563280 -7.529929 26.870001 False False False False False 0
2025-02-04 29.110001 29.480000 29.020000 29.219999 41977300 0.019184 27.866500 27.751800 NaN 28.016873 27.982307 NaN 65.253393 0.301135 0.131735 0.169400 27.866500 28.986183 26.746817 0.080361 0.562486 11.353569 37.187752 25.717452 True False False False False False 0.208583 0.176812 2.177032e+07 0.756164 0.064411 31.799999 26.190001 0.540107 -7.939510 26.870001 False False False True False 0
2025-02-03 28.549999 28.850000 28.200001 28.670000 31728900 0.005612 27.754500 27.737400 NaN 27.890228 27.931789 NaN 60.456529 0.225821 0.089385 0.136436 27.754500 28.751646 26.757354 0.071855 0.543446 10.824285 32.532921 28.666712 True False False False False False 0.201262 0.124638 2.010333e+07 0.632877 -0.151960 31.799999 26.190001 0.442068 -9.672337 26.870001 False False False False False 0
2025-01-31 28.770000 28.850000 28.389999 28.510000 26107000 -0.007312 27.667500 27.731600 NaN 27.808147 27.901657 NaN 58.924742 0.182408 0.055276 0.127132 27.667500 28.633085 26.701915 0.069799 0.535250 11.170971 35.572728 28.614026 True False False False False False 0.212309 0.220290 1.913528e+07 0.556164 -0.270653 31.799999 26.190001 0.413547 -10.176432 26.700001 False False False False False 0
2025-01-30 28.650000 28.900000 28.530001 28.719999 38787700 0.025714 27.558500 27.712800 NaN 27.734267 27.876827 NaN 61.844435 0.140634 0.023493 0.117141 27.558500 28.607619 26.509381 0.076138 0.541038 11.196327 37.899863 28.494900 True False False False False False 0.210265 0.202899 1.823036e+07 0.728767 -0.002930 31.799999 26.190001 0.450980 -9.514809 26.219999 False False False True False 0
2025-01-29 28.059999 28.209999 27.850000 28.000000 28857800 0.013391 27.444000 27.694600 NaN 27.630506 27.842412 NaN 54.698051 0.063889 -0.005792 0.069681 27.444000 28.460413 26.427587 0.074072 0.513425 10.967951 32.670906 32.338349 True False True False False False 0.202386 0.130435 1.723366e+07 0.597260 -0.212577 31.799999 26.190001 0.322638 -11.783238 26.219999 False False False True False 1
2025-01-28 27.530001 27.760000 27.389999 27.629999 15636500 0.006191 27.382000 27.686800 NaN 27.591612 27.835980 NaN 50.251825 0.038313 -0.023213 0.061526 27.382000 28.406434 26.357566 0.074825 0.508304 11.772289 28.727266 35.177723 False False False False False False 0.205716 0.153623 1.627295e+07 0.230137 -0.491714 31.799999 26.190001 0.256684 -12.948962 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 NaN 27.587571 27.844387 NaN 48.077670 0.042785 -0.038594 0.081379 27.357500 28.380474 26.334526 0.074786 0.518943 11.901402 30.006803 37.107731 False False False False True False 0.205246 0.150725 1.590332e+07 0.479452 -0.342764 31.799999 26.190001 0.226381 -13.484564 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 NaN 27.601000 27.860077 NaN 53.863825 0.065180 -0.058939 0.124119 27.335500 28.367595 26.303405 0.075513 0.492708 12.003024 34.037294 30.221947 True False False False False False 0.195682 0.101449 1.496714e+07 0.156164 -0.531541 31.799999 26.190001 0.306595 -12.066793 26.219999 False False False False False 0
2025-01-23 27.520000 27.780001 27.410000 27.770000 23481100 -0.009982 27.289500 27.717200 NaN 27.568474 27.858039 NaN 52.202003 0.046997 -0.089969 0.136966 27.289500 28.296783 26.282217 0.073822 0.506762 12.469608 31.083935 31.644656 True False False False False False 0.195347 0.095652 1.500332e+07 0.498630 -0.326093 31.799999 26.190001 0.281640 -12.507874 26.219999 False False False False True 0
2025-01-22 27.959999 28.160000 27.820000 28.049999 21195100 0.000357 27.247000 27.744000 NaN 27.547260 27.861632 NaN 55.944354 0.037360 -0.124210 0.161570 27.247000 28.241246 26.252754 0.072980 0.496513 13.360049 34.167404 28.428862 True False False False False False 0.195820 0.104348 1.470365e+07 0.435616 -0.374357 31.799999 26.190001 0.331551 -11.625711 26.219999 False False False False False 0
2025-01-21 27.940001 28.070000 27.850000 28.040001 15214400 0.015574 27.170500 27.751600 NaN 27.494341 27.853944 NaN 55.839380 -0.003992 -0.164603 0.160611 27.170500 28.140994 26.200006 0.071437 0.508553 13.682549 34.563424 29.891603 True False True False False False 0.202647 0.133333 1.519809e+07 0.208219 -0.500625 31.799999 26.190001 0.329768 -11.657211 26.190001 False False False True False 1
2025-01-17 27.500000 27.760000 27.440001 27.610001 18974600 -0.015335 27.111000 27.785800 NaN 27.436903 27.846350 NaN 51.195346 -0.055697 -0.204755 0.149058 27.111000 28.003769 26.218231 0.065860 0.512288 14.177500 32.294784 31.957325 False False False False True False 0.232993 0.397101 1.582710e+07 0.361644 -0.421237 31.799999 26.190001 0.253120 -13.011970 26.190001 False False False False True -1
2025-01-16 27.980000 28.200001 27.879999 28.040001 20900100 0.002861 27.121000 27.826200 NaN 27.418682 27.855997 NaN 56.735622 -0.077099 -0.242020 0.164921 27.121000 28.039997 26.202003 0.067770 0.505541 15.227676 35.244823 28.177766 True False False False False False 0.226427 0.359420 1.575360e+07 0.415068 -0.380585 31.799999 26.190001 0.329768 -11.657211 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 NaN 27.353280 27.848486 NaN 55.911343 -0.147076 -0.283250 0.136174 27.109000 27.984942 26.233057 0.064624 0.519813 15.541897 33.657268 29.512895 True False True False False False 0.226319 0.356522 1.516484e+07 0.389041 -0.401896 31.799999 26.190001 0.315508 -11.909265 26.190001 False False False True False 1
2025-01-14 27.030001 27.309999 27.010000 27.200001 11798000 0.008902 27.098500 27.893200 NaN 27.289414 27.843935 NaN 47.004819 -0.226108 -0.317294 0.091186 27.098500 27.937649 26.259351 0.061933 0.499799 16.232762 27.381791 33.058193 False False False False False False 0.209542 0.188406 1.518664e+07 0.084932 -0.572755 31.799999 26.190001 0.180036 -14.303715 26.190001 False False False False False 0
2025-01-13 27.000000 27.190001 26.870001 26.959999 16965400 -0.023542 27.148500 27.965400 NaN 27.298826 27.870218 NaN 43.667830 -0.246310 -0.340090 0.093780 27.148500 28.115335 26.181664 0.071226 0.511321 16.758990 27.018038 34.800043 False False False False False False 0.225643 0.350725 1.633644e+07 0.284932 -0.463657 31.799999 26.190001 0.137255 -15.059864 26.190001 False False False False True 0
2025-01-10 27.930000 27.940001 27.549999 27.610001 24079100 0.007664 27.252500 28.054000 NaN 27.334493 27.907369 NaN 51.883952 -0.244076 -0.363535 0.119459 27.252500 28.517393 25.987607 0.092828 0.493731 17.079792 30.135397 28.212769 False False False False False False 0.214157 0.228986 1.666729e+07 0.517808 -0.313468 31.799999 26.190001 0.253120 -13.011970 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 NaN 27.305492 27.919507 NaN 49.005557 -0.303857 -0.393400 0.089543 27.321500 28.790898 25.852102 0.107564 0.490172 18.140153 28.136473 30.605601 False False False False False False 0.211326 0.211594 1.766318e+07 0.112329 -0.548933 31.799999 26.190001 0.215686 -13.673599 26.190001 False False False True False 0
2025-01-07 27.639999 27.680000 27.309999 27.330000 17407700 0.003304 27.400500 28.181000 NaN 27.295543 27.940711 NaN 48.043524 -0.354357 -0.415786 0.061428 27.400500 29.038505 25.762495 0.119560 0.489416 19.212216 30.349622 30.495923 False False False False False False 0.232890 0.394203 1.889092e+07 0.298630 -0.454319 31.799999 26.190001 0.203208 -13.894140 26.190001 False False False True False 0
2025-01-06 27.129999 27.490000 27.070000 27.240000 13037000 0.009637 27.446500 28.248200 NaN 27.291916 27.965638 NaN 46.846334 -0.406533 -0.431143 0.024610 27.446500 29.125169 25.767831 0.122323 0.493217 20.671583 29.468179 32.590676 False False False False False False 0.234322 0.414493 1.868032e+07 0.115068 -0.546596 31.799999 26.190001 0.187166 -14.177694 26.190001 False False False False False 0
2025-01-03 27.190001 27.230000 26.910000 26.980000 8637600 0.001857 27.512500 28.317600 NaN 27.297381 27.995256 NaN 43.344365 -0.458051 -0.437296 -0.020755 27.512500 29.256047 25.768953 0.126746 0.491926 21.874665 27.750803 35.192472 False False False False False False 0.230687 0.376812 1.883462e+07 0.010959 -0.639479 31.799999 26.190001 0.140820 -14.996850 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 NaN 27.330790 28.036695 NaN 42.669888 -0.490671 -0.432107 -0.058564 27.590000 29.369404 25.810596 0.128989 0.505151 22.647884 24.988550 36.909232 False False False False False False 0.233665 0.402899 1.954086e+07 0.104110 -0.560721 31.799999 26.190001 0.131907 -15.154378 26.190001 False False False True False -1
2024-12-31 26.230000 26.440001 26.219999 26.330000 8008400 -0.003784 27.657500 28.491200 NaN 27.372978 28.081866 NaN 33.901523 -0.520078 -0.417466 -0.102612 27.657500 29.434057 25.880943 0.128468 0.495547 22.908594 19.353658 40.523060 False False False False False False 0.227275 0.365217 1.964964e+07 0.005479 -0.652763 31.799999 26.190001 0.024955 -17.044738 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 27.482766 28.153371 NaN 34.723433 -0.488957 -0.391813 -0.097144 27.730500 29.399601 26.061399 0.120380 0.516743 21.951180 19.988270 41.553724 False False False False False False 0.227352 0.368116 1.974548e+07 0.358904 -0.423786 31.799999 26.190001 0.042781 -16.729677 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 27.593583 28.223713 NaN 37.510067 -0.452304 -0.367527 -0.084777 27.805000 29.364686 26.245314 0.112187 0.516492 20.944205 21.538341 37.617819 False False False False False False 0.234257 0.411594 1.928598e+07 0.027397 -0.618242 NaN NaN NaN NaN 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 27.681329 28.283456 NaN 41.030964 -0.432543 -0.346333 -0.086211 27.839500 29.334378 26.344623 0.107393 0.523915 20.464420 22.868406 36.853163 False False False False False False 0.233331 0.400000 1.994674e+07 0.008219 -0.647789 NaN NaN NaN NaN 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 27.738311 28.330128 NaN 39.361947 -0.439721 -0.324780 -0.114941 27.872500 29.332896 26.412105 0.104791 0.542678 20.237330 21.506071 38.317987 False False False False False False 0.233917 0.405797 2.005878e+07 0.002740 -0.738073 NaN NaN NaN NaN 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 27.813922 28.383602 NaN 38.960883 -0.430268 -0.296045 -0.134223 27.903000 29.315602 26.490398 0.101251 0.571345 19.632335 21.999044 39.196331 False False False False False False 0.253581 0.492754 2.098431e+07 0.186301 -0.516259 NaN NaN NaN NaN 26.190001 False False False False False -1
2024-12-20 26.610001 27.059999 26.580000 26.920000 17487600 0.015083 27.977000 28.767600 NaN 27.900651 28.440484 NaN 38.073470 -0.408889 -0.262489 -0.146401 27.977000 29.344890 26.609110 0.097787 0.593756 18.980802 22.668543 40.620391 False False False False False False 0.260563 0.501449 2.091931e+07 0.304110 -0.452632 NaN NaN NaN NaN 26.190001 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 28.003877 28.502545 NaN 32.896941 -0.368528 -0.225889 -0.142639 28.033000 29.312032 26.753968 0.091252 0.597892 18.258947 18.962304 43.447202 False False False False False False 0.253126 0.489855 2.059646e+07 0.627397 -0.165578 NaN NaN NaN NaN 26.190001 False False False False True -1
2024-12-18 27.559999 27.639999 26.770000 26.850000 27794500 -0.034520 28.112000 28.823600 NaN 28.160075 28.583465 NaN 35.147696 -0.270924 -0.190229 -0.080695 28.112000 29.186255 27.037745 0.076427 0.593114 16.645586 20.588381 39.637054 False False False False False False 0.254024 0.495652 1.959916e+07 0.586301 -0.235026 NaN NaN NaN NaN 26.770000 False False False False False -1
2024-12-17 27.709999 27.840000 27.469999 27.809999 17504700 0.000360 28.194500 28.846800 NaN 28.297977 28.654219 NaN 43.116399 -0.176006 -0.170055 -0.005950 28.194500 29.110131 27.278870 0.064951 0.558738 15.493020 23.542336 35.666965 False False False False False False 0.227101 0.362319 1.884698e+07 0.309589 -0.452271 NaN NaN NaN NaN 27.320000 False False True False False -1
2024-12-16 27.910000 27.910000 27.760000 27.799999 9124900 0.001802 28.223000 28.869200 NaN 28.349343 28.688677 NaN 42.991377 -0.150040 -0.168567 0.018527 28.223000 29.124357 27.321643 0.063874 0.573256 15.109593 24.713736 33.541763 False False False False False False 0.250169 0.484058 1.875832e+07 0.021918 -0.629191 NaN NaN NaN NaN 27.320000 False False False False False 0
2024-12-13 27.840000 27.870001 27.590000 27.750000 20326700 -0.015957 28.211500 28.900400 NaN 28.407169 28.724949 NaN 42.403668 -0.113699 -0.173199 0.059501 28.211500 29.139622 27.283378 0.065797 0.605045 15.106178 24.707912 34.225578 False False False False False False 0.252102 0.486957 1.924399e+07 0.400000 -0.392691 NaN NaN NaN NaN 27.320000 False False False False True 0
2024-12-12 28.620001 28.639999 28.120001 28.200001 34794100 -0.028926 28.214500 28.923877 NaN 28.476345 NaN NaN 46.401443 -0.060569 -0.188074 0.127506 28.214500 29.137007 27.291993 0.065392 0.604664 15.025896 26.629889 30.129291 False False False False True False 0.246289 0.460870 1.913065e+07 0.671233 -0.087245 NaN NaN NaN NaN 27.320000 False False False False True -1
2024-12-11 28.950001 29.340000 28.900000 29.040001 23582300 0.001725 28.185000 28.938958 NaN 28.505434 NaN NaN 55.465417 -0.037693 -0.219951 0.182258 28.185000 29.144469 27.225532 0.068084 0.580408 15.707477 29.885609 23.447496 True False False False False False 0.230279 0.371014 1.821747e+07 0.506849 -0.323956 NaN NaN NaN NaN 27.320000 False False False False False 0
2024-12-10 29.170000 29.250000 28.969999 28.990000 43997000 0.000345 28.136500 28.936808 NaN 28.449163 NaN NaN 54.979328 -0.093474 -0.265515 0.172041 28.136500 29.012634 27.260366 0.062277 0.591208 15.987166 30.427064 24.793663 True False False False False False 0.230360 0.373913 1.786642e+07 0.778082 0.107053 NaN NaN NaN NaN 27.320000 False False False False False 0
2024-12-09 29.209999 29.430000 28.950001 28.980000 37481100 0.025841 28.085500 28.935652 NaN 28.392233 NaN NaN 54.887884 -0.158221 -0.308525 0.150305 28.085500 28.871031 27.299969 0.055939 0.615147 16.432209 31.495561 25.664334 True False True False False False 0.240349 0.440580 1.689570e+07 0.715068 -0.030515 NaN NaN NaN NaN 27.320000 False False False True False 1
2024-12-06 28.320000 28.500000 28.080000 28.250000 13195500 -0.010854 28.060500 28.934667 NaN 28.330363 NaN NaN 47.685155 -0.237541 -0.346102 0.108561 28.060500 28.757392 27.363608 0.049671 0.571697 16.911486 23.957169 29.753006 False False False False False False 0.234551 0.417391 1.603340e+07 0.128767 -0.543250 NaN NaN NaN NaN 27.320000 False False False False False 0
2024-12-05 28.490000 28.590000 28.260000 28.559999 16123000 0.001051 28.103500 28.950227 NaN 28.338822 NaN NaN 50.889079 -0.261001 -0.373242 0.112241 28.103500 28.934987 27.272013 0.059173 0.578751 17.382297 25.491134 29.256964 False False False False False False 0.247373 0.469565 1.644524e+07 0.246575 -0.481442 NaN NaN NaN NaN 27.320000 False False True False False 0
2024-12-04 28.360001 28.690001 28.299999 28.530001 22762400 0.008840 28.097000 28.959302 NaN 28.315541 NaN NaN 50.590771 -0.318710 -0.401302 0.082592 28.097000 28.916051 27.277949 0.058302 0.597885 18.190284 26.577516 29.987269 False False False False False False 0.291694 0.585507 1.729098e+07 0.482192 -0.341267 NaN NaN NaN NaN 27.320000 False False False False False 0
2024-12-03 28.230000 28.330000 27.990000 28.280001 14543600 0.017632 28.158000 28.969524 NaN 28.292966 NaN NaN 48.153769 -0.384679 -0.421950 0.037271 28.158000 29.237326 27.078674 0.076662 0.612338 19.125840 23.411439 31.537911 False False False False False False 0.289932 0.582609 1.676229e+07 0.191781 -0.514788 NaN NaN NaN NaN 27.320000 False False True True False 0
2024-12-02 27.850000 27.870001 27.610001 27.790001 9925400 -0.004656 28.225500 28.986341 NaN 28.294331 NaN NaN 43.040676 -0.437829 -0.431268 -0.006561 28.225500 29.481326 26.969674 0.088985 0.617903 19.459442 19.241061 33.667052 False False False False False False 0.281660 0.550725 1.668734e+07 0.035616 -0.612290 NaN NaN NaN NaN 27.320000 False False True False False -1
2024-11-29 27.969999 28.020000 27.820000 27.920000 9663900 0.017122 28.313000 29.016250 NaN 28.347418 NaN NaN 44.112410 -0.449409 -0.429627 -0.019781 28.313000 29.674662 26.951338 0.096186 0.641587 18.858928 19.959354 32.395002 False False False False False False 0.282418 0.553623 1.729931e+07 0.030137 -0.617811 NaN NaN NaN NaN 27.320000 False False False True False -1
2024-11-27 27.750000 27.840000 27.320000 27.450001 22858600 -0.012590 28.407500 29.044359 NaN 28.392409 NaN NaN 39.014313 -0.470888 -0.424682 -0.046206 28.407500 29.902731 26.912269 0.105270 0.647094 18.482473 19.168315 34.600375 False False False False False False 0.289663 0.579710 1.846986e+07 0.484932 -0.339236 NaN NaN NaN NaN 27.320000 False False False False False -1
2024-11-26 27.799999 27.830000 27.600000 27.799999 10484700 0.006153 28.575500 29.086316 NaN 28.491610 NaN NaN 41.640934 -0.443599 -0.413131 -0.030469 28.575500 30.334437 26.816563 0.123108 0.656871 17.696445 20.341400 33.422545 False False False False False False 0.292162 0.588406 1.837194e+07 0.054795 -0.600482 NaN NaN NaN NaN 27.400000 False False False False False -1
2024-11-25 27.719999 27.740000 27.400000 27.629999 22478400 -0.029505 28.755000 29.121081 NaN 28.564411 NaN NaN 39.813373 -0.437953 -0.405513 -0.032440 28.755000 30.859514 26.650486 0.146376 0.689707 17.186118 19.856951 34.284290 False False False False False False 0.304660 0.602899 1.897314e+07 0.473973 -0.347263 NaN NaN NaN NaN 27.400000 False False True False True -1
2024-11-22 28.270000 28.549999 28.200001 28.469999 13173900 0.015335 28.910000 29.162500 NaN 28.662770 NaN NaN 46.493798 -0.407067 -0.397403 -0.009664 28.910000 31.114513 26.705487 0.152509 0.660454 16.458312 22.345858 29.210178 False False False False False False 0.292460 0.591304 1.866407e+07 0.123288 -0.543706 NaN NaN NaN NaN 27.500000 False False False False False 0
2024-11-21 28.270000 28.299999 27.920000 28.040001 11030500 -0.002135 29.018000 29.182286 NaN 28.683062 NaN NaN 41.856337 -0.447252 -0.394988 -0.052264 29.018000 31.334502 26.701498 0.159660 0.672027 16.700160 20.779216 30.925782 False False False False False False 0.284453 0.571014 1.898125e+07 0.071233 -0.588959 NaN NaN NaN NaN 27.500000 False False False False False -1
2024-11-20 28.389999 28.450001 28.049999 28.100000 11137900 -0.014035 29.150500 29.215882 NaN 28.750753 NaN NaN 42.331714 -0.448255 -0.381922 -0.066333 29.150500 31.530369 26.770630 0.163282 0.694491 16.475252 21.659369 30.786655 False False False False False False 0.284645 0.573913 1.989230e+07 0.076712 -0.586691 NaN NaN NaN NaN 27.500000 False False False False False -1
2024-11-19 28.459999 28.530001 28.290001 28.500000 12751100 0.004228 29.281000 29.249697 NaN 28.819253 NaN NaN 45.533047 -0.449124 NaN NaN 29.281000 31.702023 26.859976 0.165365 0.713298 16.403872 22.717489 29.685174 False False False False False False 0.299357 0.597101 2.120299e+07 0.106849 -0.552632 NaN NaN NaN NaN 27.500000 False False True False False 0
2024-11-18 28.180000 28.500000 28.160000 28.379999 15731300 0.029380 29.443000 29.273125 NaN 28.852859 NaN NaN 44.360891 -0.484427 NaN NaN 29.443000 32.059051 26.826949 0.177703 0.749705 16.642906 22.970810 30.421174 False False False False False False 0.320490 0.620290 2.241874e+07 0.232877 -0.489712 NaN NaN NaN NaN 27.500000 False False False True False 0
2024-11-15 28.040001 28.080000 27.500000 27.570000 18838400 -0.008630 29.566500 29.301935 NaN 28.902633 NaN NaN 35.685784 -0.510223 NaN NaN 29.566500 32.203288 26.929712 0.178363 0.735836 16.849738 20.797229 33.400960 False False False False False False 0.299772 0.600000 2.346566e+07 0.356164 -0.424113 NaN NaN NaN NaN 27.500000 False False False False False 0
2024-11-14 27.590000 27.940001 27.510000 27.809999 18059900 0.007244 29.720000 29.359667 NaN 29.042911 NaN NaN 37.285243 -0.453254 NaN NaN 29.720000 32.228322 27.211678 0.168797 0.747824 16.357034 20.596341 35.409542 False False False False False False 0.375512 0.704348 2.477826e+07 0.331507 -0.440549 NaN NaN NaN NaN 27.510000 False False False False False 0
2024-11-13 28.250000 28.280001 27.600000 27.610001 16530500 -0.016388 29.774000 29.413103 NaN 29.172691 NaN NaN 35.031993 -0.398385 NaN NaN 29.774000 32.158989 27.389010 0.160206 0.772272 15.580700 21.485826 36.034853 False False False False False False 0.374151 0.695652 2.464374e+07 0.263014 -0.472839 NaN NaN NaN NaN 27.600000 False False False False False 0
2024-11-12 28.000000 28.090000 27.790001 28.070000 16561200 0.003575 29.839000 29.477500 NaN 29.337184 NaN NaN 37.943529 -0.302193 NaN NaN 29.839000 32.048976 27.629023 0.148127 0.779370 14.833557 22.940649 38.474802 False False False False False False 0.371569 0.681159 2.470670e+07 0.268493 -0.472191 NaN NaN NaN NaN 27.719999 False False True False False 0
2024-11-11 27.969999 28.020000 27.719999 27.969999 24582600 -0.017907 29.871000 29.529629 NaN 29.470572 NaN NaN 36.884635 -0.221858 NaN NaN 29.871000 31.994430 27.747570 0.142173 0.816244 0.000000 22.929447 39.572487 False False False False False False 0.372017 0.684058 2.472222e+07 0.526027 -0.302837 NaN NaN NaN NaN 27.719999 False False False False True 0
2024-11-08 28.969999 29.030001 28.430000 28.480000 20235200 -0.021642 29.899500 29.589615 NaN 29.628527 NaN NaN 40.127196 -0.105912 NaN NaN 29.899500 31.933525 27.865475 0.136057 0.820571 0.000000 24.579033 35.698515 False False False False False False 0.368101 0.675362 2.416888e+07 0.397260 -0.394623 NaN NaN NaN NaN 28.110001 False False False False False 0
2024-11-07 28.920000 29.299999 28.790001 29.110001 21432200 0.023918 29.915500 29.634000 NaN 29.749425 NaN NaN 44.627380 NaN NaN NaN 29.915500 31.909244 27.921755 0.133292 0.831384 0.000000 26.141545 34.602379 False False False False False False 0.363025 0.663768 2.401195e+07 0.443836 -0.369351 NaN NaN NaN NaN 28.110001 False False False True False 0
2024-11-06 28.190001 28.650000 28.110001 28.430000 33038000 -0.044370 29.879000 NaN NaN 29.816733 NaN NaN 37.615194 NaN NaN NaN 29.879000 31.955409 27.802590 0.138988 0.828413 0.000000 22.173596 37.429170 False False False False False False 0.359379 0.655072 2.385680e+07 0.649315 -0.124321 NaN NaN NaN NaN 27.920000 False False False False True 0
2024-11-05 29.950001 30.020000 29.690001 29.750000 12188500 0.004050 29.850500 NaN NaN 29.962705 NaN NaN 48.741046 NaN NaN NaN 29.850500 32.019273 27.681726 0.145309 0.765984 0.000000 25.873428 27.599204 False False False False False False 0.320162 0.617391 2.321279e+07 0.095890 -0.564510 NaN NaN NaN NaN 27.559999 False False False True False 0
2024-11-04 29.799999 29.889999 29.430000 29.629999 13044500 0.003047 29.763500 NaN NaN 29.985095 NaN NaN 47.428402 NaN NaN NaN 29.763500 32.076240 27.450759 0.155408 0.794905 0.000000 25.588044 28.655010 False False False False False False 0.342254 0.643478 2.455522e+07 0.117808 -0.546438 NaN NaN NaN NaN 27.469999 False False False False False 0
2024-11-01 30.059999 30.190001 29.480000 29.540001 22164900 -0.009057 29.728500 NaN NaN 30.022473 NaN NaN 46.473830 NaN NaN NaN 29.728500 32.069279 27.387720 0.157477 0.820667 0.000000 26.707016 29.432778 False False False False False False 0.346644 0.646377 2.494660e+07 0.465753 -0.353882 NaN NaN NaN NaN 27.469999 False False False False False 0
2024-10-31 30.340000 30.360001 29.620001 29.809999 33075000 -0.032457 29.719500 NaN NaN 30.073260 NaN NaN 48.949834 NaN NaN NaN 29.719500 32.064490 27.374510 0.157808 0.829180 0.000000 28.492824 30.082342 False False False False False False NaN NaN 2.579252e+07 0.652055 -0.123540 NaN NaN NaN NaN 27.469999 False False False False True 0
2024-10-30 30.740000 30.980000 30.450001 30.809999 20900100 -0.018477 29.714737 NaN NaN NaN NaN NaN 59.930989 NaN NaN NaN NaN NaN NaN NaN 0.801425 0.000000 31.802399 25.474993 False False False False False False NaN NaN 2.540923e+07 0.415068 -0.380585 NaN NaN NaN NaN 27.469999 False False False False True 0
2024-10-29 31.170000 31.510000 31.059999 31.389999 22508800 0.021477 29.653889 NaN NaN NaN NaN NaN 68.166943 NaN NaN NaN NaN NaN NaN NaN 0.790765 0.000000 34.764269 21.803801 False False False False False False NaN NaN 2.565973e+07 0.476712 -0.346621 NaN NaN NaN NaN 27.469999 False False False True False 0
2024-10-28 30.709999 30.990000 30.620001 30.730000 16296900 0.003265 29.551765 NaN NaN NaN NaN NaN 62.759249 NaN NaN NaN NaN NaN NaN NaN 0.791593 0.000000 32.297930 23.489429 False False False False False False NaN NaN 2.584508e+07 0.252055 -0.477771 NaN NaN NaN NaN 27.469999 False False False False False 0
2024-10-25 30.580000 31.020000 30.469999 30.629999 19517500 -0.001955 29.478125 NaN NaN NaN NaN NaN 61.847383 NaN NaN NaN NaN NaN NaN NaN 0.824024 0.000000 33.436531 24.317502 False False False False False False NaN NaN 2.644184e+07 0.375342 -0.409775 NaN NaN NaN NaN 27.469999 False False False False False 0
2024-10-24 31.190001 31.230000 30.299999 30.690001 29251500 -0.000651 29.401333 NaN NaN NaN NaN NaN 62.702793 NaN NaN NaN NaN NaN NaN NaN 0.845102 0.000000 0.000000 0.000000 False False False False False False NaN NaN 2.690347e+07 0.605479 -0.204264 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 29.309286 NaN NaN NaN NaN NaN 62.972353 NaN NaN NaN NaN NaN NaN NaN 0.838572 0.000000 0.000000 0.000000 False False False False False False NaN NaN 2.673575e+07 0.712329 -0.033247 NaN NaN NaN NaN 27.469999 False False False False True 0
2024-10-22 31.400000 31.799999 31.240000 31.740000 37066100 0.028849 29.201538 NaN NaN NaN NaN NaN NaN NaN NaN NaN NaN NaN NaN NaN 0.000000 0.000000 0.000000 0.000000 False False False False False False NaN NaN 2.591914e+07 0.704110 -0.039277 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 28.990000 NaN NaN NaN NaN NaN NaN NaN NaN NaN NaN NaN NaN NaN 0.000000 0.000000 0.000000 0.000000 False False False False False False NaN NaN 2.499022e+07 0.695890 -0.047646 NaN NaN NaN NaN 27.469999 False False False True False 0
2024-10-18 29.469999 30.719999 29.420000 30.639999 45090400 0.060575 28.820909 NaN NaN NaN NaN NaN NaN NaN NaN NaN NaN NaN NaN NaN 0.000000 0.000000 0.000000 0.000000 False False False False False False NaN NaN 2.392845e+07 0.789041 0.130137 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 28.639000 NaN NaN NaN NaN NaN NaN NaN NaN NaN NaN NaN NaN NaN 0.000000 0.000000 0.000000 0.000000 False False False False False False NaN NaN 2.181226e+07 0.216438 -0.497351 NaN NaN NaN NaN 27.469999 False False False False False 0
2024-10-16 29.120001 29.350000 28.770000 28.910000 17789700 0.006966 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 0.323288 -0.446254 NaN NaN NaN NaN NaN False False False True False 0
2024-10-15 28.520000 28.900000 28.420000 28.709999 16871700 0.005956 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 0.279452 -0.465635 NaN NaN NaN NaN NaN False False False False False 0
2024-10-14 28.469999 28.760000 28.299999 28.540001 13515700 -0.009028 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 0.139726 -0.536489 NaN NaN NaN NaN NaN False False False False True 0
2024-10-11 28.600000 28.870001 28.590000 28.799999 17096600 0.014799 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 0.290411 -0.460887 NaN NaN NaN NaN NaN False False False False False 0
2024-10-10 27.969999 28.430000 27.920000 28.379999 18329100 0.018665 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 0.339726 -0.434866 NaN NaN NaN NaN NaN False False False False False 0
2024-10-09 27.620001 27.990000 27.559999 27.860001 20157900 -0.005355 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 0.394521 -0.396255 NaN NaN NaN NaN NaN False False False False True 0
2024-10-08 28.410000 28.530001 27.469999 28.010000 39037200 -0.031801 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 0.734247 0.002338 NaN NaN NaN NaN NaN False False False False True 0
2024-10-07 29.010000 29.080000 28.709999 28.930000 20872000 -0.014646 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 0.410959 -0.381178 NaN NaN NaN NaN NaN False False True False True 0
2024-10-04 29.230000 30.070000 28.980000 29.360001 39083200 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 0.736986 0.003309 NaN NaN NaN NaN NaN False False False False False 0
The information presented is for general informational purposes only and does not constitute financial or investment advice. It has been prepared without regard to individual objectives, financial situation, or needs. You should consider whether it is appropriate for your circumstances and seek independent advice where necessary.