Silver - Pricing

Silver Pricing Signal

As of 2026-06-16

Quant Pricing Summary

SLV - Consolidated Report

Pricing as of: 2026-06-16

Pricing Context

Headline Snapshot

  • Observations: 251 rows
  • Last close: 63.39
  • Day change: -0.13%
  • Composite view: Add (modest conviction)

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: Volatility in normal range
  • 20-day realised volatility (annualised): 0.48
  • Volatility percentile: 69.57%
  • Downside risk proxy triggered: False

Volume & Liquidity

  • Volume/liquidity state: Volume near normal levels
  • Latest volume: 16292900.00
  • Volume percentile: 22.47%
  • Volume z-score: -0.50

Price Position vs 52-Week Range

  • 52-week position state: Mid-range within 52-week band
  • Position within 52-week range: 0.40
  • Drawdown from 52-week high: -39.97%

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
Price / Book2.97

Analyst Data

Price Stats

Multi-horizon Returns

HorizonReturn
1W7.42%
1M-8.18%
3M-11.54%
6M12.99%
12Mn/a

Drawdown & Volatility

  • Max drawdown 3M: -27.33%
  • Max drawdown 6M: -45.40%
  • 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
2026-06-16 63.700001 63.849998 62.759998 63.389999 16292900 -0.001260 65.249500 68.247600 61.520450 64.733692 67.326275 61.372084 44.759805 -2.238435 -2.008917 -0.229518 65.249500 72.585942 57.913058 0.224874 2.608746 16.101564 26.777770 33.172164 False True False False False False 0.479222 0.695652 2.043310e+07 0.224658 -0.499709 109.830002 32.060001 0.402855 -39.971591 57.299999 False False True False False 0
2026-06-15 64.279999 64.500000 63.240002 63.470001 19878900 0.035569 65.577000 68.301600 61.381100 64.875134 67.486939 61.351803 44.915171 -2.427745 -1.951538 -0.476208 65.577000 73.133651 58.020350 0.230466 2.725573 16.519667 27.601528 32.837932 False True False False False False 0.482956 0.698551 2.076479e+07 0.350685 -0.423649 109.830002 32.060001 0.403883 -39.895831 57.299999 False False False True False 0
2026-06-12 60.529999 61.830002 59.869999 61.290001 21271700 0.007728 65.855500 68.348000 61.238700 65.023042 67.650896 61.330515 39.611267 -2.642207 -1.832486 -0.809721 65.855500 73.491161 58.219840 0.231891 2.688309 17.123959 22.496834 35.854118 False True False True False False 0.537737 0.739130 2.205935e+07 0.400000 -0.394107 109.830002 32.060001 0.375852 -41.960226 57.299999 False False False False False 1
2026-06-11 57.450001 61.099998 57.299999 60.820000 30766100 0.054804 66.566500 68.485000 61.107350 65.415994 67.910524 61.330922 38.424322 -2.655542 -1.630056 -1.025486 66.566500 74.978061 58.154940 0.252727 2.744333 16.680318 21.686592 37.823889 False False False False False False 0.549625 0.750725 2.235334e+07 0.600000 -0.192728 109.830002 32.060001 0.369808 -42.405302 57.299999 False True False False False -1
2026-06-10 58.189999 59.470001 57.630001 57.660000 28661800 -0.022877 67.493000 68.631400 60.978350 65.899783 68.199933 61.336057 29.811534 -2.586082 -1.373684 -1.212398 67.493000 77.157360 57.828641 0.286381 2.663127 15.877517 19.358771 41.975478 False False False False False False 0.500134 0.710145 2.236572e+07 0.567123 -0.237361 109.830002 32.060001 0.329176 -45.397727 57.630001 False False False False True -1
2026-06-09 61.820000 62.430000 58.220001 59.009998 34115100 -0.041734 68.537501 68.748600 60.866750 66.767129 68.630135 61.373002 31.562883 -2.138064 -1.070585 -1.067479 68.537501 78.240583 58.834418 0.283147 2.726445 14.262363 20.363747 42.489951 False False False False False True 0.504761 0.713043 2.248260e+07 0.654795 -0.121695 109.830002 32.060001 0.346535 -44.119319 58.220001 False False False False False -1
2026-06-08 62.029999 62.299999 61.240002 61.580002 22342200 0.000162 69.487001 68.837200 60.744750 67.583669 69.022793 61.396751 35.220514 -1.672586 -0.803715 -0.868871 69.487001 78.989460 59.984542 0.273503 2.612325 12.651568 22.888210 38.864611 False True False False False False 0.566604 0.768116 2.269288e+07 0.441096 -0.371402 109.830002 32.060001 0.379581 -41.685603 61.240002 False False False False False 0
2026-06-05 64.059998 64.250000 61.360001 61.570000 37795100 -0.080770 70.058501 68.821000 60.609000 68.215634 69.326581 61.394909 35.193374 -1.315811 -0.586497 -0.729313 70.058501 78.944921 61.172081 0.253686 2.731735 11.634647 23.571389 39.686756 False True False False False False 0.574053 0.788406 2.253208e+07 0.706849 -0.043641 109.830002 32.060001 0.379452 -41.695075 61.360001 False False False False True 0
2026-06-04 67.500000 67.720001 66.199997 66.980003 11803600 0.011630 70.560001 68.893800 60.470500 68.915174 69.643176 61.393150 44.572616 -0.840279 -0.404169 -0.436109 70.560001 78.561673 62.558328 0.226805 2.509561 10.569962 27.631900 31.687810 False True False False False False 0.513724 0.715942 2.231498e+07 0.065753 -0.594929 109.830002 31.230000 0.454835 -36.571966 66.099998 False False False True False 0
2026-06-03 67.000000 67.139999 66.099998 66.209999 13716200 -0.026180 70.717500 68.813200 60.308350 69.118876 69.751877 61.337000 42.549062 -0.771941 -0.295142 -0.476799 70.717500 78.553395 62.881606 0.221611 2.585681 10.857084 27.155918 33.120720 False True False False False False 0.560767 0.762319 2.294934e+07 0.126027 -0.554362 109.830002 31.070000 0.446166 -37.301136 66.099998 False False False False True 0
2026-06-02 68.690002 69.029999 67.629997 67.989998 11642600 0.004729 70.702501 68.738400 60.149800 69.425074 69.896443 61.288026 46.167026 -0.595089 -0.175942 -0.419147 70.702501 78.573919 62.831082 0.222663 2.639195 10.931036 28.651848 30.485832 False True False False False False 0.552135 0.756522 2.289513e+07 0.060274 -0.598344 109.830002 30.719999 0.471116 -35.615531 65.849998 False False False True False 0
2026-06-01 67.489998 68.239998 66.800003 67.669998 16531500 -0.009659 70.600001 68.609000 59.982350 69.576134 69.974257 61.220669 45.391892 -0.541942 -0.071155 -0.470787 70.600001 78.661139 62.538862 0.228361 2.734517 11.533330 27.557928 31.686444 False True False False False False 0.566252 0.765217 2.336232e+07 0.238356 -0.494649 109.830002 29.780001 0.473329 -35.918561 65.610001 False False False False True 0
2026-05-29 68.559998 69.349998 67.480003 68.330002 16549300 -0.000439 70.631001 68.569200 59.819000 69.776780 70.068309 61.155852 46.679143 -0.433642 0.046542 -0.480184 70.631001 78.651496 62.610506 0.227110 2.827172 11.884461 28.705136 31.155340 False True False False False False 0.571057 0.785507 2.354760e+07 0.243836 -0.494271 109.830002 29.780001 0.481574 -35.293558 65.610001 False False False False False 0
2026-05-28 66.550003 68.760002 66.160004 68.360001 18945000 0.012741 70.547501 68.576600 59.649400 69.929073 70.139260 61.083750 46.735080 -0.356305 0.166588 -0.522893 70.547501 78.695832 62.399170 0.231003 2.900801 12.483790 28.564030 32.700280 False True False False False False 0.578066 0.800000 2.352718e+07 0.320548 -0.443457 109.830002 29.780001 0.481949 -35.265150 65.610001 False False False False True 0
2026-05-27 66.879997 67.919998 66.879997 67.500000 15831700 -0.031842 70.371501 68.642600 59.478500 70.094238 70.211883 61.010622 44.979951 -0.255467 0.297311 -0.552778 70.371501 78.846729 61.896273 0.240871 2.923940 12.924736 28.307948 34.937005 False True False False True False 0.582681 0.811594 2.351401e+07 0.210959 -0.509492 109.830002 29.780001 0.471205 -36.079545 64.129997 False False False False True -1
2026-05-26 69.019997 69.730003 68.589996 69.720001 15492500 0.019895 70.306501 68.757000 59.315400 70.367316 70.322572 60.945402 48.837303 -0.035482 0.435505 -0.470987 70.306501 78.888096 61.724906 0.244120 2.930397 13.112673 30.418313 33.052811 True True True False False False 0.582200 0.808696 2.380022e+07 0.197260 -0.516686 109.830002 29.780001 0.498938 -33.977271 64.129997 False False False False False 1
2026-05-22 68.860001 69.059998 67.800003 68.360001 14406300 -0.015695 70.237001 68.816400 59.140600 70.435454 70.347167 60.857215 46.213414 0.019780 0.553252 -0.533472 70.237001 78.858889 61.615112 0.245508 3.050427 13.802055 29.779628 34.194705 False True False False True False 0.578980 0.802899 2.369295e+07 0.158904 -0.539725 109.830002 29.780001 0.481949 -35.265150 64.129997 False False False False False -1
2026-05-21 67.680000 69.750000 67.309998 69.449997 17099100 0.010476 70.258501 68.978800 58.970550 70.653923 70.428276 60.781810 48.047255 0.228499 0.686620 -0.458121 70.258501 78.863688 61.653313 0.244958 3.158153 14.332881 30.976438 35.568952 True True True False False False 0.576260 0.794203 2.379153e+07 0.263014 -0.482610 109.830002 29.780001 0.495565 -34.232956 64.129997 False False False False True 1
2026-05-20 67.820000 69.330002 67.330002 68.730003 22463200 0.027354 70.205001 69.148000 58.795050 70.780652 70.468205 60.694692 46.751203 0.380595 0.801150 -0.420556 70.205001 78.842872 61.567129 0.246076 3.213395 14.904539 31.780351 37.646514 False True False False False False 0.584150 0.826087 2.403344e+07 0.443836 -0.368835 109.830002 29.500000 0.488361 -34.914769 64.129997 False False False True False 0
2026-05-19 66.680000 67.800003 66.110001 66.900002 23057300 -0.043466 70.287001 69.375200 58.621300 70.996510 70.539152 60.613935 43.419886 0.642497 0.906289 -0.263793 70.287001 78.898403 61.675598 0.245035 3.273656 15.401087 29.999853 39.796099 False True False False True False 0.584207 0.828986 2.363109e+07 0.452055 -0.356234 109.830002 29.309999 0.466841 -36.647725 64.129997 False False False False True -1
2026-05-18 70.230003 70.769997 68.879997 69.940002 22926600 0.013036 70.366500 69.602400 58.454750 71.427721 70.687689 60.550759 48.057622 1.153762 0.972238 0.181524 70.366500 78.880164 61.852837 0.241981 3.230860 15.506128 32.735478 36.829979 True True True False False False 0.591433 0.837681 2.405258e+07 0.449315 -0.359006 109.830002 29.100000 0.505884 -33.768936 64.129997 False False False True False 1
2026-05-15 69.739998 70.059998 68.550003 69.040001 45770100 -0.085684 70.477000 69.722400 58.271650 71.584323 70.718207 60.456395 46.486292 1.480012 0.926857 0.553155 70.477000 79.022959 61.931042 0.242518 3.334003 16.246151 32.524831 38.436010 False True False False True False 0.592738 0.840580 2.394682e+07 0.780822 0.125512 109.830002 29.100000 0.494736 -34.621210 64.129997 False False False False True -1
2026-05-14 77.290001 77.290001 75.389999 75.510002 27151500 -0.048393 70.706500 69.827000 58.094000 71.852147 70.786705 60.370127 58.249100 1.966535 0.788568 1.177967 70.706500 79.331929 62.081072 0.243978 3.055081 16.855071 38.224612 27.949441 True True False False False False 0.521155 0.721739 2.341774e+07 0.545205 -0.269395 109.830002 29.100000 0.574879 -28.494315 64.129997 False False False False True 1
2026-05-13 78.660004 80.860001 78.269997 79.349998 31013600 0.010185 70.493000 69.823600 57.889750 71.467109 70.593918 60.217968 67.688458 1.900147 0.494076 1.406071 70.493000 78.839130 62.146870 0.236793 2.985471 16.957192 42.124768 23.380650 True True False False False False 0.488346 0.704348 2.313666e+07 0.608219 -0.187479 109.830002 29.100000 0.622445 -24.857955 64.129997 False False False False False 1
2026-05-12 76.500000 78.620003 75.150002 78.550003 30999500 0.007051 70.117500 69.730200 57.666200 70.637331 70.236527 60.025686 66.642737 1.396792 0.142558 1.254234 70.117500 77.450131 62.784869 0.209153 3.015892 16.060468 39.194229 24.925185 True True False False False False 0.488822 0.707246 2.276536e+07 0.605479 -0.187778 109.830002 29.100000 0.612536 -25.615526 64.129997 False False False False True 1
2026-05-11 77.050003 78.000000 76.139999 78.000000 38320800 0.068347 69.792000 69.790600 57.446750 69.804419 69.897201 59.839512 65.939004 0.815466 -0.171000 0.986466 69.792000 76.105593 63.478407 0.180926 2.980960 15.584053 42.703785 24.602384 True True False False False False 0.518905 0.718841 2.286805e+07 0.717808 -0.032490 109.830002 29.100000 0.605723 -26.136363 64.129997 False False False True False 1
2026-05-08 73.290001 73.830002 72.279999 73.010002 19126000 0.019693 69.306000 69.930400 57.234200 68.941726 69.566475 59.656995 58.576713 0.117621 -0.417617 0.535238 69.306000 74.395170 64.216830 0.146861 2.826419 14.714048 37.154278 27.943546 True True False False False False 0.471786 0.692754 2.221854e+07 0.328767 -0.439618 109.830002 29.100000 0.543912 -30.861739 64.129997 False False False True False 1
2026-05-07 73.279999 74.330002 71.160004 71.599998 33453100 0.020961 69.109500 70.079200 57.047600 68.513486 69.425922 59.522793 56.086182 -0.266722 -0.551426 0.284704 69.109500 73.906529 64.312471 0.138824 2.872297 14.757509 39.373197 29.612385 True True True False False False 0.468719 0.689855 2.230327e+07 0.641096 -0.135736 109.830002 29.100000 0.526446 -32.196970 64.129997 False False False True False 1
2026-05-06 69.559998 70.389999 69.440002 70.129997 24490800 0.064027 68.949000 70.248000 56.868200 68.188590 69.337185 59.401414 53.372212 -0.609839 -0.622602 0.012763 68.949000 73.614990 64.283009 0.135346 2.770166 14.804312 33.024435 33.066000 False True False False False False 0.465804 0.684058 2.199112e+07 0.490411 -0.325829 109.830002 29.100000 0.508237 -33.589017 64.129997 False False False True False 0
2026-05-05 66.769997 66.949997 65.849998 65.910004 12632100 -0.000455 68.816000 70.427000 56.694300 67.984231 69.304825 59.293590 44.175360 -0.889238 -0.625793 -0.263445 68.816000 73.491387 64.140613 0.135881 2.638641 15.938268 27.309053 37.384528 False True False False False False 0.416516 0.611594 2.234817e+07 0.084932 -0.577356 109.830002 29.100000 0.455964 -37.585223 64.129997 False False False True False 0
2026-05-04 66.389999 67.580002 65.610001 65.940002 20986400 -0.034412 68.817500 70.720200 56.537800 68.202571 69.443389 59.227093 44.232950 -0.803246 -0.559932 -0.243314 68.817500 73.489175 64.145825 0.135770 2.756998 15.966277 28.147197 38.531900 False True False False False False 0.416605 0.614493 2.323950e+07 0.389041 -0.400159 109.830002 29.040001 0.456740 -37.556815 63.200001 False False False False True 0
2026-05-01 67.580002 69.650002 67.510002 68.290001 20237200 0.024452 68.825000 70.933800 56.381350 68.440736 69.586384 59.159626 48.867019 -0.684860 -0.499103 -0.185757 68.825000 73.478620 64.171379 0.135231 2.762921 15.996441 30.247386 36.117101 False True False False False False 0.397137 0.605797 2.309690e+07 0.358904 -0.416049 109.830002 29.040001 0.485827 -35.331438 63.200001 False False False True False 0
2026-04-30 66.699997 66.809998 65.879997 66.660004 16140700 0.028069 68.700000 70.988200 56.211950 68.456603 69.639298 59.067864 45.167098 -0.763068 -0.452664 -0.310404 68.700000 73.535150 63.864849 0.140761 2.745453 16.546577 24.824131 39.142805 False True False False False False 0.407699 0.608696 2.393518e+07 0.219178 -0.502938 109.830002 29.040001 0.465652 -36.874996 63.200001 False False False True False 0
2026-04-29 64.959999 65.269997 64.129997 64.839996 18681700 -0.020544 68.773999 71.056800 56.049950 68.645719 69.760902 58.991561 40.719731 -0.685827 -0.375063 -0.310763 68.773999 73.526596 64.021402 0.138209 2.805103 16.097507 21.942117 41.257395 False True False False False False 0.394020 0.597101 2.504618e+07 0.309589 -0.449042 109.830002 29.040001 0.443124 -38.598487 63.200001 False False False False True 0
2026-04-28 65.790001 66.540001 65.370003 66.199997 21555800 -0.031172 68.939000 71.087400 55.898900 69.046321 69.961755 58.932783 43.148041 -0.391953 -0.297372 -0.094581 68.939000 73.350733 64.527266 0.127989 2.861650 14.984824 23.163042 40.219862 False True False False False False 0.464986 0.681159 2.621918e+07 0.413699 -0.388082 109.830002 29.040001 0.459958 -37.310608 63.200001 False False False False True 0
2026-04-27 68.300003 68.550003 67.550003 68.330002 13347200 -0.006687 68.805000 71.157800 55.743050 69.345934 70.115296 58.859745 47.245520 -0.149636 -0.273727 0.124092 68.805000 73.679859 63.930140 0.141701 2.854084 14.067444 25.010936 37.552988 False True False False False False 0.448652 0.669565 2.666699e+07 0.106849 -0.562189 109.830002 29.040001 0.486323 -35.293558 63.020000 False False False False False 0
2026-04-24 68.290001 69.419998 68.099998 68.790001 16377900 0.005996 68.560500 71.145800 55.570150 69.452875 70.188165 58.764567 48.162707 -0.055047 -0.304750 0.249703 68.560500 73.967593 63.153407 0.157732 2.978245 13.607495 25.811963 37.335154 False True False False False False 0.467103 0.686957 2.862317e+07 0.227397 -0.497907 109.830002 29.040001 0.492016 -34.857953 61.220001 False True False False False 0
2026-04-23 68.769997 69.239998 67.519997 68.379997 21937400 -0.028279 68.159500 71.301200 55.391200 69.522651 70.245233 58.663809 47.316220 0.019647 -0.367176 0.386823 68.159500 74.540823 61.778176 0.187247 3.105802 13.250521 26.210020 38.555757 False True False False False False 0.533941 0.733333 3.060830e+07 0.421918 -0.379988 109.830002 29.040001 0.486941 -35.246214 60.369999 False False False False True 0
2026-04-22 70.550003 70.959999 70.230003 70.370003 14416100 0.027449 68.001000 71.401800 55.215750 69.642930 70.321365 58.566159 51.075201 0.156444 -0.463882 0.620326 68.001000 74.508763 61.493236 0.191402 3.125479 12.803474 28.048476 34.590419 False True False False False False 0.532828 0.730435 3.141972e+07 0.161644 -0.539517 109.830002 29.040001 0.511573 -33.361739 60.369999 False False False True False 0
2026-04-21 70.989998 71.559998 68.349998 68.489998 31487000 -0.050728 67.630000 71.515200 55.031050 69.566396 70.319380 58.447527 47.410131 0.126152 -0.618963 0.745116 67.630000 74.396129 60.863870 0.200093 3.175900 12.984980 29.726493 36.659812 False True False False True False 0.527231 0.727536 3.311232e+07 0.613699 -0.177438 109.830002 29.040001 0.488303 -35.142047 60.369999 False False False False True -1
2026-04-20 72.650002 72.820000 71.809998 72.150002 20811500 -0.020100 67.329000 71.549200 54.856150 69.679701 70.394049 58.346598 54.836189 0.277073 -0.805242 1.082315 67.329000 74.442037 60.215962 0.211292 3.127892 13.180447 32.504495 31.576700 True True False False False False 0.487020 0.701449 3.515997e+07 0.369863 -0.403868 109.830002 29.040001 0.533606 -31.676134 60.369999 False False False False True 0
2026-04-17 73.889999 75.160004 73.419998 73.629997 35188600 0.033549 66.797500 71.440000 54.661600 69.419670 70.322377 58.207870 58.262867 0.093017 -1.075821 1.168838 66.797500 73.978434 59.616566 0.215006 3.228499 14.082955 33.914013 29.109956 True True True False False False 0.539162 0.742029 3.696501e+07 0.673973 -0.098925 109.830002 29.040001 0.551925 -30.274623 60.369999 False False False True False 1
2026-04-16 71.919998 72.220001 70.660004 71.239998 21529700 -0.008352 66.400000 71.551000 54.457100 68.976477 70.187373 58.052874 53.947564 -0.293949 -1.368031 1.074082 66.400000 72.868921 59.931078 0.194847 3.175306 14.579907 30.012339 31.874346 False True False False True False 0.556237 0.759420 4.001516e+07 0.410959 -0.388635 109.830002 29.040001 0.522342 -32.537880 60.369999 False False False False False -1
2026-04-15 71.919998 72.900002 71.349998 71.839996 23587700 -0.002776 66.273000 71.665400 54.264950 68.738212 70.144408 57.920340 55.279931 -0.540236 -1.636551 1.096315 66.273000 72.449998 60.096001 0.186411 3.299561 15.469997 31.103841 31.424972 True True False False False False 0.575634 0.791304 4.127597e+07 0.473973 -0.344984 109.830002 28.879999 0.530698 -31.969699 60.369999 False False False False False 1
2026-04-14 70.330002 72.070000 70.269997 72.040001 33053300 0.055067 66.264000 71.677400 54.068850 68.411709 70.075201 57.780444 55.705782 -0.907822 -1.910630 1.002808 66.264000 72.408970 60.119030 0.185469 3.434142 16.620491 30.324581 32.516024 True True True False False False 0.580627 0.805797 4.174618e+07 0.638356 -0.144216 109.830002 28.680000 0.534319 -31.780301 60.369999 False False False True False 1
2026-04-13 67.169998 68.680000 66.580002 68.279999 25330600 -0.011581 66.323000 71.745400 53.875350 68.029783 69.995005 57.637132 48.823656 -1.384154 -2.161332 0.777178 66.323000 72.706689 59.939311 0.192503 3.406769 17.630736 25.265202 35.298624 False True False False False False 0.545877 0.744928 4.195316e+07 0.512329 -0.308017 109.830002 27.809999 0.493416 -35.340909 60.369999 False False False False True 0
2026-04-10 69.099998 69.550003 68.559998 69.080002 20820600 0.010089 66.543500 72.491200 53.699000 68.003445 70.065005 57.530168 50.369854 -1.589157 -2.355627 0.766469 66.543500 73.464395 59.622606 0.208011 3.476520 17.712586 26.662776 32.870179 False True False False False False 0.569126 0.782609 4.299923e+07 0.372603 -0.403675 109.830002 27.450001 0.505341 -34.583331 60.369999 False False False True False 0
2026-04-09 67.620003 69.339996 67.169998 68.389999 27210000 0.013636 66.913500 73.221600 53.516650 67.890123 70.105209 57.414090 49.078302 -1.909156 -2.547244 0.638088 66.913500 75.025913 58.801088 0.242475 3.654714 18.273028 26.871742 33.672715 False True False False False False 0.568491 0.773913 4.344632e+07 0.547945 -0.268154 109.830002 26.959999 0.499940 -35.236742 60.369999 False False False False False 0
2026-04-08 69.730003 69.930000 66.519997 67.470001 31631900 0.023203 67.389501 73.885600 53.339500 67.837504 70.175218 57.303779 47.383012 -2.219566 -2.706766 0.487200 67.389501 76.805101 57.973900 0.279438 3.768923 18.814567 28.061872 35.164056 False True False False False False 0.568418 0.771014 4.361908e+07 0.619178 -0.174364 109.830002 26.920000 0.489085 -36.107952 60.369999 False False False True False 0
2026-04-07 65.279999 66.190002 63.200001 65.940002 30458600 -0.002270 68.020500 74.503000 53.165750 67.876189 70.285635 57.201606 44.531279 -2.489805 -2.828566 0.338761 68.020500 78.943875 57.097126 0.321179 3.751917 19.397763 22.689583 38.040627 False True False False False False 0.568543 0.776812 4.390068e+07 0.591781 -0.199250 109.830002 26.570000 0.472856 -37.556815 60.369999 False False True False True 0
2026-04-06 65.849998 66.290001 65.220001 66.089996 18134500 0.004560 68.636500 75.042400 53.002400 68.079998 70.463007 57.113783 44.752077 -2.642731 -2.913256 0.270525 68.636500 80.379842 56.893159 0.342189 3.810526 18.945480 24.059107 36.258953 False True False False False False 0.583763 0.823188 4.412102e+07 0.295890 -0.460648 109.830002 26.570000 0.474658 -37.414775 60.369999 False False True False False 0
2026-04-02 63.549999 66.230003 63.490002 65.790001 37002900 -0.034488 69.129001 75.463200 52.840650 68.289471 70.641498 57.023570 44.238603 -2.814753 -2.980887 0.166134 69.129001 81.224750 57.033252 0.349947 4.021335 18.846989 24.436775 37.001092 False True False False False False 0.591190 0.834783 4.524183e+07 0.693151 -0.060443 109.830002 26.570000 0.471055 -37.698862 60.369999 False False False False True 0
2026-04-01 67.959999 68.910004 67.379997 68.139999 38360700 0.000000 69.553000 75.826600 52.676850 68.552574 70.839518 56.935465 47.446141 -2.962829 -3.022421 0.059592 69.553000 81.744974 57.361027 0.350581 3.972977 18.723646 26.636849 32.800704 False True False False False False 0.582696 0.814493 4.586400e+07 0.720548 -0.031644 109.830002 26.570000 0.499279 -35.473484 60.369999 False False False False False 0
2026-03-31 65.839996 68.199997 65.690002 68.139999 42141600 0.072733 69.913000 76.171600 52.501000 68.596003 70.949702 56.822856 47.446141 -3.348005 -3.037319 -0.310686 69.913000 82.339761 57.486240 0.355492 4.160897 19.366211 26.077685 33.728486 False True False False False False 0.584324 0.831884 4.589709e+07 0.747945 0.048550 109.830002 26.570000 0.499279 -35.473484 60.369999 False False False True False 0
2026-03-30 64.459999 64.629997 63.020000 63.520000 30512000 0.001261 70.240000 76.429200 52.325600 68.644003 71.064384 56.709116 40.081795 -3.790931 -2.959647 -0.831283 70.240000 82.806337 57.673664 0.357811 4.120967 19.871869 21.691923 36.674942 False True False False False False 0.577663 0.797101 4.827260e+07 0.594521 -0.198118 109.830002 26.570000 0.443791 -39.848484 60.369999 False False False True False 0
2026-03-27 61.430000 64.879997 61.220001 63.439999 52470800 0.043936 71.142500 76.825200 52.172750 69.183372 71.372318 56.640665 39.946482 -3.830724 -2.751826 -1.078898 71.142500 84.230544 58.054457 0.367939 4.314118 19.425826 22.314636 37.727773 False True False False False False 0.583697 0.820290 5.159488e+07 0.821918 0.267636 109.830002 26.570000 0.442830 -39.924243 60.369999 False False False True False 0
2026-03-26 62.099998 63.139999 60.369999 60.770000 56080500 -0.068088 72.220000 77.247600 52.021700 69.787937 71.696086 56.572330 35.427321 -3.817650 -2.482102 -1.335548 72.220000 86.117402 58.322598 0.384863 4.329820 18.945473 20.852740 40.482570 False True False False False False 0.600634 0.843478 5.244760e+07 0.830137 0.344199 109.830002 26.570000 0.410761 -42.452650 60.369999 False False False False True 0
2026-03-25 66.040001 66.400002 64.480003 65.209999 38165900 0.035901 73.204000 77.604200 51.884800 70.737194 72.142049 56.530142 40.085229 -3.473579 -2.148215 -1.325364 73.204000 86.492748 59.915252 0.363061 4.290575 17.940961 22.662203 36.626806 False True False False False False 0.568909 0.779710 5.224609e+07 0.712329 -0.035776 109.830002 26.570000 0.464088 -38.248106 60.849998 False False False True False 0
2026-03-24 61.619999 63.689999 61.270000 62.950001 48268000 0.007684 73.945500 77.844600 51.722200 71.319004 72.424990 56.442908 36.115229 -3.435967 -1.816874 -1.619093 73.945500 87.020550 60.870451 0.353640 4.355235 17.509232 19.256652 38.858647 False True False False False False 0.550641 0.753623 5.358445e+07 0.797260 0.178493 109.830002 26.570000 0.436945 -40.388256 60.849998 False False False False True 0
2026-03-23 61.299999 64.110001 60.980000 62.470001 72440000 0.015442 74.752000 78.033200 51.569700 72.199951 72.811724 56.377510 35.269338 -3.107873 -1.412101 -1.695773 74.752000 86.976875 62.527125 0.327078 4.504099 16.261520 20.052526 40.464669 False True False False False False 0.547048 0.747826 5.397168e+07 0.882192 0.691189 109.830002 26.570000 0.431179 -40.842801 60.849998 False False False False False 0
2026-03-20 64.680000 64.959999 61.250000 61.520000 56912300 -0.063337 75.657000 78.178000 51.414050 73.224156 73.233835 56.316279 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 0.817391 5.508728e+07 0.832877 0.361841 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 73.711951 56.263980 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 1.194968 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 74.039785 56.169347 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 0.789041 0.146209 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 74.257736 56.043410 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 0.635616 -0.145520 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 74.363766 55.886460 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 0.695890 -0.056409 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 74.410450 55.712253 44.913034 -0.105268 0.232505 -0.337773 76.308500 85.371276 67.245724 0.237530 4.808611 11.255126 29.299858 36.835206 False True False False False False 0.647318 0.875362 5.916261e+07 0.786301 0.135731 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 74.480673 55.541623 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 0.583562 -0.214019 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 74.399067 55.331187 50.940497 0.416866 0.322307 0.094560 76.064500 85.759960 66.369040 0.254927 5.031406 11.987962 31.742338 33.518134 False True False False True False 0.758369 0.921739 6.557413e+07 0.597260 -0.194864 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 74.255764 55.104264 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 0.698630 -0.054912 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 74.017632 54.853151 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 0.663014 -0.105778 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 73.844474 54.617906 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 0.731507 0.014806 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 73.758942 54.403614 47.264501 0.197953 0.334500 -0.136548 74.771000 85.178099 64.363901 0.278373 5.665640 14.797337 29.339122 36.170441 False True False False False False 0.997798 0.936232 7.835728e+07 0.808219 0.203485 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 73.738083 54.203952 48.302711 0.498092 0.368637 0.129455 75.016500 85.594983 64.438018 0.282031 5.908382 15.133442 30.297877 35.529728 False True False False False False 1.001803 0.939130 8.242526e+07 0.726027 -0.017607 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 73.672698 53.991529 47.644008 0.764989 0.336274 0.428715 75.097501 85.709407 64.485595 0.282617 6.159028 15.686183 30.151618 36.705657 False True False False True False 1.023964 0.942029 8.924957e+07 0.917808 1.056255 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 73.631584 53.783605 54.357956 1.161719 0.229095 0.932624 74.985501 85.659768 64.311234 0.284702 5.872030 16.138733 34.058005 32.736637 True True False False False False 0.986464 0.933333 9.577014e+07 0.931507 1.211215 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 73.307567 53.504345 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 0.873973 0.629365 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 72.830733 53.187906 54.213355 0.316976 -0.242493 0.559469 75.708001 92.148392 59.267610 0.434311 5.888508 17.781401 33.248967 32.205116 True True False False False False 1.388022 0.971014 1.252980e+08 0.819178 0.258719 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 72.519743 52.913915 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 0.857534 0.531965 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 72.212793 52.641291 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 0.827397 0.342758 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 71.932499 52.375575 54.416125 -0.849311 -0.477827 -0.371484 79.006001 104.133235 53.878766 0.636084 6.131768 19.620870 36.110392 27.919422 True True False False False False 1.419881 0.997101 1.563024e+08 0.926027 1.164436 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 71.579948 52.092214 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 0.992308 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 71.374232 51.845704 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 0.805479 0.194496 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 71.389098 51.653098 45.696216 -1.882322 0.356661 -2.238983 80.796000 106.504346 55.087654 0.636377 6.684740 22.602456 28.991096 31.986130 False True False False False False 1.404663 0.988406 1.634013e+08 0.854795 0.506859 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 71.442123 51.467802 42.398703 -1.688376 0.916407 -2.604783 81.561000 106.856759 56.265242 0.620291 6.845105 23.963281 26.815017 33.639598 False True False False False False 1.403517 0.985507 1.652774e+08 0.904110 0.905874 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 71.649148 51.318031 44.666786 -1.037509 1.567603 -2.605112 82.293500 106.617037 57.969963 0.591141 7.019343 24.938244 28.160889 31.251355 False True False False False False 1.397473 0.976812 1.677877e+08 0.876712 0.630332 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 71.727889 51.133087 42.984409 -0.532767 2.218881 -2.751648 82.973500 106.603502 59.343498 0.569579 7.283139 26.456437 29.228661 32.436307 False True False False True False 1.392335 0.973913 1.723443e+08 0.953425 1.878919 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 71.891068 50.966284 49.140420 0.321835 2.906793 -2.584958 83.815000 106.388769 61.241230 0.538657 7.135689 28.091414 32.127455 27.632865 True True False False False False 1.361061 0.965217 1.747934e+08 0.893151 0.762602 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 71.700499 50.709061 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 0.871233 0.609497 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 71.630724 50.480910 48.479309 1.060950 4.314070 -3.253120 84.108000 106.270210 61.945790 0.526994 7.703757 31.591366 32.641644 29.594549 True True False False False False 1.365829 0.968116 1.798779e+08 0.915068 1.026081 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 71.450753 50.224035 43.818838 1.482373 5.127350 -3.644976 83.925000 106.408778 61.441221 0.535806 7.837123 33.644854 29.332639 31.328697 True True True False False False 1.342684 0.959420 1.799990e+08 0.879452 0.666218 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 71.502212 50.023372 40.846083 2.594338 6.038594 -3.444256 83.900999 106.444318 61.357681 0.537379 8.120749 35.979805 30.182601 32.560242 False True False False True False 1.332968 0.956522 1.803317e+08 0.978082 2.780152 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 71.698629 49.855868 49.530747 4.332236 6.899658 -2.567422 84.114499 106.075125 62.153873 0.522160 7.693883 38.455982 34.307717 26.762415 True True False False False False 1.211924 0.947826 1.764693e+08 0.956164 1.929147 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 71.393267 49.561153 47.695266 5.215703 7.541513 -2.325810 83.840999 106.173727 61.508271 0.532740 7.744182 40.463739 34.640733 28.633868 True True False False False False 1.227696 0.953623 1.752060e+08 0.980822 2.877312 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 71.166053 49.285788 43.833362 6.493501 8.122966 -1.629465 83.446999 106.517274 60.376725 0.552932 7.702965 42.846078 31.713039 31.001472 True True False False False False 1.221903 0.950725 1.715962e+08 0.991781 3.822325 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 71.114055 49.053082 45.923091 8.490201 8.530332 -0.040130 83.112499 106.991276 59.233722 0.574613 7.743193 46.054652 33.975071 32.358401 True True False False False False 1.209771 0.944928 1.643707e+08 1.000000 9.986566 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 70.937486 48.787887 82.686097 10.609769 8.540364 2.069405 82.561499 107.603265 57.519733 0.606621 5.534978 49.409842 51.185776 10.364901 True True False False False False 0.631964 0.869565 1.445736e+08 0.994521 4.379905 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 69.523914 48.217213 82.747340 10.093003 8.023013 2.069990 80.731999 104.071129 57.392870 0.578188 4.953822 48.109003 56.341415 12.471691 True True False False False False 0.630997 0.866667 1.381440e+08 0.986301 3.069418 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 68.051421 47.640501 81.000647 9.283560 7.505516 1.778045 78.752499 99.935163 57.569836 0.537955 4.838731 46.905696 54.630891 13.750513 True True False False False False 0.710391 0.901449 1.365761e+08 0.989041 3.725320 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 66.682499 47.098295 79.433637 8.523674 7.061004 1.462670 77.229000 95.850541 58.607459 0.482242 4.697865 45.915143 60.597397 12.894406 True True False False False False 0.751301 0.918841 1.327596e+08 0.997260 7.491014 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 65.390357 46.583303 76.415882 7.760711 6.695337 1.065374 75.573000 92.171217 58.974783 0.439263 3.998470 44.454056 50.278804 16.315210 True True False False False False 0.740996 0.913043 1.160494e+08 0.969863 2.203466 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 64.267106 46.117708 72.415129 7.226882 6.428993 0.797889 74.169500 89.353264 58.985735 0.409434 3.856044 43.950447 45.254337 18.219195 True True False False False False 0.724581 0.910145 1.126465e+08 0.912329 0.999269 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 63.333927 45.705525 69.806702 7.028914 6.229521 0.799392 72.936500 87.709661 58.163338 0.405097 3.878817 44.054883 45.236604 19.505477 True True False False False False 0.721532 0.907246 1.108293e+08 0.967123 2.159875 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 62.492046 45.321058 72.685754 6.996759 6.029673 0.967085 71.785000 86.531870 57.038129 0.410862 3.868726 44.386486 48.843414 16.109751 True True False False False False 0.711431 0.904348 1.058756e+08 0.934247 1.302732 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 61.557436 44.918355 69.065336 6.708346 5.787902 0.920444 70.481500 84.789881 56.173118 0.406018 3.757858 43.924231 44.306425 17.860806 True True False False False False 0.709550 0.898551 1.031922e+08 0.958904 1.970749 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 60.763045 44.555524 73.849182 6.687596 5.557791 1.129805 69.443500 83.553916 55.333084 0.406386 3.695386 44.030750 48.521252 15.833825 True True False False False False 0.697291 0.895652 9.981022e+07 0.975342 2.563257 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 59.842353 44.165931 76.501937 6.329656 5.275339 1.054316 68.164000 81.635642 54.692358 0.395271 3.670416 43.510631 52.609140 15.616959 True True False False False False 0.692831 0.892754 9.339818e+07 0.983562 2.917836 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 58.833470 43.759961 72.015400 5.654472 5.011760 0.642711 66.841500 78.713313 54.969687 0.355223 3.477371 42.686834 50.997067 17.751923 True True False False False False 0.665415 0.886957 8.668860e+07 0.964384 2.138092 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 58.026673 43.409810 70.826470 5.317281 4.851083 0.466198 65.716500 77.175163 54.257837 0.348730 3.470246 42.250646 49.225063 19.156709 True True False False False False 0.682815 0.889855 8.358912e+07 0.939726 1.390909 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 57.242864 43.069908 66.090649 4.949050 4.734533 0.214518 64.736000 75.415604 54.056396 0.329943 3.291034 42.118288 43.767467 21.753718 True True False False False False 0.658685 0.884058 8.171318e+07 0.920548 1.077431 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 56.625021 42.775335 63.022104 4.900887 4.680904 0.219984 63.920500 74.631595 53.209405 0.335138 3.291883 42.773701 39.597703 23.421040 True True False False False False 0.652707 0.878261 7.992643e+07 0.895890 0.807386 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 56.090941 42.504634 65.602880 5.039983 4.625908 0.414075 63.193500 74.203679 52.183321 0.348459 3.234335 44.089401 43.402426 20.201277 True True False False False False 0.653092 0.881159 7.901746e+07 0.923288 1.141686 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 55.484040 42.218651 71.591953 5.016937 4.522389 0.494548 62.281000 73.586329 50.975671 0.363043 3.137745 44.674918 48.179908 17.203141 True True False False False False 0.628891 0.863768 7.531904e+07 0.942466 1.393232 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 54.740124 41.902155 66.862387 4.634549 4.398752 0.235797 61.243000 71.957000 50.529000 0.349885 3.012957 44.467038 45.763073 19.293774 True True False False False False 0.603091 0.846377 7.222039e+07 0.936986 1.346022 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 54.154822 41.629011 62.716950 4.550489 4.339803 0.210686 60.377000 71.216360 49.537640 0.359056 2.871646 44.757855 43.029477 21.800371 True True False False False False 0.603715 0.849275 6.949174e+07 0.887671 0.757223 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 53.681550 41.386589 60.903042 4.716064 4.287131 0.428933 59.743000 70.733383 48.752617 0.367922 2.866388 45.681853 45.136295 23.520390 True True False False False False 0.604257 0.852174 6.740496e+07 0.947945 1.588498 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 53.243246 41.155097 72.065493 4.994218 4.179898 0.814320 59.178500 70.308880 48.048120 0.376163 2.667648 46.773992 52.229636 14.240717 True True False False False False 0.536262 0.736232 6.386533e+07 0.950685 1.652424 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 52.600929 40.875450 68.582985 4.812310 3.976318 0.835992 58.355500 68.883049 47.827951 0.360807 2.507467 45.975708 46.741117 16.315854 True True False False False False 0.526374 0.724638 6.128058e+07 0.972603 2.404303 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 52.053620 40.622841 85.640213 4.812532 3.767320 1.045212 57.615500 67.965970 47.265029 0.359295 2.146503 45.800729 58.801386 8.233807 True True False False False False 0.447494 0.663768 5.568768e+07 0.961644 2.106367 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 51.275400 40.316337 80.418967 4.222523 3.506017 0.716506 56.479500 65.561405 47.397594 0.321600 1.849311 43.521218 49.791626 10.292170 True True False False False False 0.373255 0.518841 5.004364e+07 0.846575 0.402432 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 50.706233 40.066049 79.983693 4.008767 3.326890 0.681876 55.551999 64.662761 46.441238 0.328008 1.843873 41.812034 51.068190 11.116562 True True False False False False 0.375556 0.533333 4.830266e+07 0.890411 0.759910 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 50.129345 39.817065 77.026125 3.716318 3.156421 0.559897 54.641500 63.493447 45.789552 0.324001 1.792633 40.086293 47.728938 12.313879 True True False False False False 0.370641 0.515942 4.559300e+07 0.810959 0.228416 62.820000 26.219999 0.990437 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 49.625645 39.589397 74.777439 3.530300 3.016447 0.513853 53.783000 62.761002 44.804998 0.333860 1.785143 38.632700 44.462994 13.316738 True True False False False False 0.380454 0.550725 4.437952e+07 0.750685 0.058485 61.160000 26.219999 0.993417 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 49.164242 39.374918 72.129152 3.398324 2.887984 0.510340 53.025500 62.020108 44.030891 0.339256 1.780923 37.457895 43.115888 14.375083 True True False False False False 0.390350 0.591304 4.367204e+07 0.794521 0.164397 60.639999 26.219999 0.961650 -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 48.749722 39.174465 76.482831 3.344372 2.760399 0.583973 52.382000 61.324588 43.439411 0.341437 1.788687 36.493744 46.230959 13.392426 True True False False False False 0.377266 0.539130 4.283172e+07 0.860274 0.536099 60.639999 26.219999 0.988960 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 48.279914 38.962550 72.304949 3.131154 2.614405 0.516749 51.674000 60.244004 43.103995 0.331695 1.702432 35.064294 40.335878 15.153344 True True False False False False 0.361077 0.504348 4.062079e+07 0.632877 -0.156772 58.560001 26.219999 0.974335 -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 47.894197 38.773933 74.141974 3.071068 2.485218 0.585849 51.061000 59.564222 42.557777 0.333061 1.755696 34.270567 42.120808 15.823904 True True False False False False 0.364051 0.510145 4.017682e+07 0.758904 0.071589 58.560001 26.219999 0.986085 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 47.477225 38.579601 70.455117 2.911014 2.338756 0.572258 50.453500 58.583378 42.323621 0.322272 1.729211 33.415783 46.055631 17.302135 True True False False False False 0.381768 0.562319 3.960511e+07 0.898630 0.823274 58.560001 26.219999 0.923933 -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 47.125275 38.403516 78.293955 2.869040 2.195691 0.673348 50.019500 57.817277 42.221722 0.311790 1.598381 32.495247 53.658075 13.709380 True True False False False False 0.373640 0.524638 3.763816e+07 0.868493 0.595125 58.299999 26.219999 0.978803 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 46.696919 38.210386 75.737897 2.618970 2.027354 0.591616 49.554500 56.551969 42.557030 0.282415 1.549795 30.433367 49.273260 15.226797 True True False False False False 0.383930 0.576812 3.682060e+07 0.824658 0.319478 56.220001 26.219999 0.995000 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 46.314344 38.030892 74.093019 2.419514 1.879450 0.540064 49.073500 55.513715 42.633285 0.262472 1.535164 28.713998 48.408171 16.554375 True True False False False False 0.383576 0.568116 3.505954e+07 0.852055 0.421795 55.189999 26.219999 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 45.952889 37.858640 68.708620 2.221380 1.744434 0.476946 48.604500 54.547507 42.661492 0.244546 1.462484 27.150913 43.045982 18.713760 True True False False False False 0.378831 0.544928 3.311078e+07 0.345205 -0.427206 53.820000 26.219999 0.959783 -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 45.677089 37.709380 70.027123 2.186650 1.625198 0.561453 48.165000 54.128605 42.201395 0.247632 1.520367 26.208815 44.592307 18.019938 True True False False False False 0.375441 0.530435 3.294988e+07 0.764384 0.078762 53.820000 26.219999 0.968478 -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 45.380235 37.556208 67.122295 2.086080 1.484835 0.601246 47.695000 53.556858 41.833141 0.245806 1.478857 24.960295 41.776219 19.950801 True True False False False False 0.374688 0.527536 3.156947e+07 0.800000 0.188511 53.389999 26.219999 0.940007 -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 45.119836 37.413456 74.503136 2.048537 1.334523 0.714014 47.289500 53.092191 41.486809 0.245411 1.444153 24.160474 46.070889 15.183844 True True False False False False 0.356176 0.495652 2.994138e+07 0.643836 -0.128003 53.389999 26.219999 0.988222 -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 44.795340 37.256104 74.853205 1.837439 1.156020 0.681419 46.773000 52.255781 41.290219 0.234442 1.480627 22.140208 47.405508 15.949026 True True False False False False 0.373634 0.521739 2.958445e+07 0.767123 0.086964 53.360001 26.219999 0.991525 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 44.455150 37.096567 73.685990 1.535166 0.985665 0.549501 46.304500 51.091593 41.517407 0.206766 1.484521 20.023954 50.918161 17.130817 True True False False False False 0.377477 0.542029 2.828415e+07 0.863014 0.555954 53.360001 26.219999 0.969049 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 44.125972 36.941558 71.001915 1.189136 0.848290 0.340846 45.879000 49.818354 41.939645 0.171728 1.433330 17.744912 45.576867 19.107455 True True False False False False 0.376663 0.536232 2.604649e+07 0.739726 0.031760 51.270000 26.219999 0.997605 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 43.836828 36.798156 63.608246 0.863560 0.763078 0.100482 45.535500 48.671794 42.399206 0.137752 1.322817 15.962143 36.784769 22.296359 True True False False False False 0.336416 0.489855 2.549565e+07 0.528767 -0.287873 49.250000 26.219999 0.963092 -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 43.650576 36.681555 57.398532 0.721555 0.737958 -0.016403 45.277000 48.275506 42.278493 0.132452 1.287649 15.303622 30.660129 24.667261 True True False False False False 0.317927 0.472464 2.554922e+07 0.479452 -0.336099 49.250000 26.219999 0.887972 -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 43.527335 36.581169 57.241899 0.705956 0.742058 -0.036103 45.078500 48.204764 41.952235 0.138703 1.325161 15.647620 31.329306 25.812770 True True False False False False 0.317720 0.469565 2.573799e+07 0.408219 -0.389545 49.250000 26.219999 0.886235 -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 43.400695 36.480175 51.766054 0.679849 0.751084 -0.071235 44.867000 48.114774 41.619225 0.144773 1.324019 16.108663 29.759576 27.822334 True True False False False False 0.334721 0.486957 2.680936e+07 0.531507 -0.286355 49.250000 26.219999 0.828485 -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 43.323173 36.391534 54.087360 0.772057 0.768893 0.003164 44.801500 48.064506 41.538494 0.145665 1.334328 17.088996 31.801166 25.234364 True True False False False False 0.332564 0.484058 2.669246e+07 0.561644 -0.241633 49.250000 26.219999 0.849327 -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 43.222894 36.297178 57.424996 0.829646 0.768102 0.061544 44.721500 47.963007 41.479993 0.144964 1.352354 17.517879 33.790930 25.960050 True True False False False False 0.327430 0.481159 2.649772e+07 0.602740 -0.192071 49.250000 26.219999 0.878419 -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 43.091175 36.195139 56.111265 0.822864 0.752716 0.070148 44.593000 47.752968 41.433032 0.141725 1.317150 17.857265 31.172309 28.704188 True True False False False False 0.327025 0.475362 2.712136e+07 0.378082 -0.401792 49.250000 26.219999 0.863222 -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 42.968366 36.095593 53.724638 0.837875 0.735179 0.102696 44.477500 47.576982 41.378018 0.139373 1.343854 18.913822 31.872765 30.297939 True True False False False False 0.436928 0.623188 3.014566e+07 0.471233 -0.345105 49.250000 26.219999 0.835866 -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 42.866259 36.001378 55.920860 0.908992 0.709505 0.199488 44.590000 47.975545 41.204455 0.151852 1.346458 20.173880 34.258125 29.994587 True True False False False False 0.439795 0.631884 3.076324e+07 0.624658 -0.170937 49.250000 26.219999 0.857143 -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 42.739983 35.901291 63.052301 0.936652 0.659633 0.277019 44.641500 48.138346 41.144655 0.156663 1.294648 21.215288 38.369805 22.840233 True True False False False False 0.453743 0.678261 3.349819e+07 0.728767 -0.011119 49.250000 26.219999 0.920538 -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 42.548962 35.785525 68.017419 0.809677 0.590378 0.219299 44.729000 48.570192 40.887809 0.171754 1.301159 20.895621 41.114543 24.474081 True True False False False False 0.453613 0.675362 3.397442e+07 0.813699 0.248311 49.250000 26.219999 0.959618 -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 42.313410 35.659550 62.287828 0.544198 0.535554 0.008644 44.729500 48.572564 40.886437 0.171836 1.228171 20.551364 33.004148 27.923029 True True False False False False 0.445928 0.660870 3.348008e+07 0.342466 -0.427577 49.250000 26.219999 0.878419 -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 42.144569 35.551104 59.935559 0.387834 0.533392 -0.145559 44.747000 48.624278 40.869723 0.173298 1.254954 21.490726 31.045365 29.429201 True True False False False False 0.443935 0.643478 3.538647e+07 0.367123 -0.404880 49.250000 26.219999 0.849761 -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 41.995776 35.448200 52.070064 0.249815 0.569782 -0.319967 44.820500 48.827636 40.813365 0.178808 1.201488 22.938285 24.421436 33.103296 True True False False False False 0.441146 0.634783 3.723980e+07 0.232877 -0.495463 49.250000 26.219999 0.768563 -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 41.917237 35.363057 50.276563 0.260419 0.649774 -0.389355 44.896000 48.889301 40.902699 0.177891 1.238526 23.541815 23.463949 34.583617 True True False False False False 0.444049 0.649275 3.976600e+07 0.216438 -0.506815 49.250000 26.219999 0.752497 -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 41.850593 35.280776 50.753194 0.307839 0.747113 -0.439274 44.954000 48.900844 41.007157 0.175595 1.283028 23.879175 23.732913 35.952086 True True False False False False 0.444259 0.655072 4.450318e+07 0.221918 -0.502136 49.250000 26.219999 0.756839 -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 41.777148 35.196663 46.464706 0.353704 0.856931 -0.503227 44.999500 48.905938 41.093063 0.173621 1.300953 24.141206 23.136860 38.184157 True True False False False False 0.448202 0.666667 4.666704e+07 0.536986 -0.279415 49.250000 26.219999 0.717325 -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 41.737848 35.120850 51.095806 0.499755 0.982738 -0.482983 45.032000 48.872972 41.191029 0.170589 1.304873 24.110640 24.841776 34.808048 True True False False False False 0.443827 0.640580 4.747154e+07 0.293151 -0.464632 49.250000 26.219999 0.761615 -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 41.655311 35.034025 52.281760 0.575045 1.103484 -0.528439 45.047000 48.870287 41.223714 0.169747 1.343709 24.680076 25.979465 34.513032 True True False False False False 0.445290 0.657971 4.827991e+07 0.405479 -0.393276 49.250000 26.219999 0.772471 -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 41.559201 34.943814 53.812703 0.637324 1.235593 -0.598270 45.022500 48.878196 41.166805 0.171279 1.398610 25.493404 26.439642 35.708904 True True False False False False 0.450635 0.672464 4.959054e+07 0.589041 -0.201910 49.250000 26.219999 0.786800 -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 41.445699 34.849380 49.163169 0.673944 1.385161 -0.711217 44.932000 48.929872 40.934128 0.177952 1.413118 26.307151 25.459373 38.060917 True True False False False False 0.444046 0.646377 5.098600e+07 0.556164 -0.265149 49.250000 26.219999 0.738602 -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 41.372871 34.765153 46.788177 0.823899 1.562965 -0.739066 44.916000 48.943443 40.888558 0.179332 1.426435 26.804731 21.607366 40.606016 True True False False False False 0.444157 0.652174 5.183550e+07 0.558904 -0.256022 49.250000 26.219999 0.715588 -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 41.318702 34.685405 45.448656 1.057277 1.747732 -0.690455 44.899500 48.965641 40.833360 0.181122 1.483853 26.517565 22.369053 42.037430 True True False False False False 0.443734 0.637681 5.219061e+07 0.756164 0.064935 49.250000 26.219999 0.702562 -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 41.274568 34.607872 51.875472 1.370319 1.920345 -0.550027 44.904500 48.958562 40.850438 0.180564 1.421842 26.208310 25.140385 35.667892 True True False False False False 0.425853 0.617391 5.210942e+07 0.482192 -0.335942 49.250000 26.219999 0.771602 -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 41.163734 34.513579 52.702412 1.588051 2.057852 -0.469801 44.798000 49.049657 40.546343 0.189815 1.488907 26.892594 25.854755 34.976498 True True False False False False 0.429104 0.620290 5.313764e+07 0.493151 -0.324243 49.250000 26.219999 0.779852 -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 41.040621 34.416429 51.570515 1.823512 2.175302 -0.351791 44.640500 49.194679 40.086322 0.204038 1.527284 27.807781 23.416862 36.720501 True True False False False False 0.438639 0.626087 5.372916e+07 0.761644 0.072484 49.250000 26.219999 0.766826 -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 40.924728 34.321318 51.245487 2.128067 2.263250 -0.135183 44.437500 49.448236 39.426764 0.225518 1.579383 28.245142 24.386295 38.094565 True True False False False False 0.439572 0.628986 5.314232e+07 0.901370 0.881134 49.250000 26.219999 0.762918 -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 40.807778 34.226155 70.404686 2.495001 2.297046 0.197955 44.246000 49.620620 38.871380 0.242943 1.361643 28.730157 30.461735 26.400381 True True False False False False 0.306041 0.463768 5.049718e+07 0.682192 -0.083126 49.250000 26.219999 0.933565 -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 40.525646 34.090539 68.364640 2.526905 2.247557 0.279348 43.862000 49.286119 38.437881 0.247327 1.401770 30.390749 31.865887 27.617322 True True False False False False 0.310705 0.466667 5.030328e+07 0.906849 0.989249 49.250000 26.219999 0.901867 -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 32.697889 43.920214 40.261795 NaN 84.520378 2.605199 2.177720 0.427479 43.464500 49.075426 37.853573 0.258184 1.256521 32.179079 38.284014 20.201305 True True False False False False 0.246773 0.379710 4.781746e+07 0.802740 0.190901 49.250000 26.219999 0.996526 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 32.614697 43.367605 39.898195 NaN 83.090630 2.445273 2.070850 0.374423 42.905500 48.356744 37.454256 0.254105 1.257023 32.276056 36.072134 21.746569 True True False False False False 0.247674 0.382609 4.603927e+07 0.742466 0.038609 48.410000 26.219999 0.996395 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 32.534924 42.845248 39.554039 NaN 79.960039 2.291108 1.977245 0.313864 42.378500 47.665632 37.091368 0.249520 1.229871 32.852930 32.511785 23.936417 True True False False False False 0.261749 0.397101 4.550790e+07 0.835616 0.381126 47.439999 26.219999 0.969840 -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 32.462143 42.428958 39.258286 NaN 84.318168 2.216795 1.898779 0.318017 41.968500 47.089715 36.847285 0.244050 1.209861 34.211496 35.591763 21.054018 True True False False False False 0.257153 0.394203 4.388281e+07 0.838356 0.381315 47.439999 26.219999 0.991517 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 32.386256 41.920428 38.931685 NaN 80.364753 2.042865 1.819274 0.223590 41.543500 46.229997 36.857003 0.225619 1.148312 34.868973 30.737783 23.888851 True True False False False False 0.232620 0.333333 4.210254e+07 0.865753 0.576165 46.349998 26.219999 0.954297 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 32.319021 41.550999 38.666448 NaN 78.372827 1.977478 1.763377 0.214101 41.189000 45.715817 36.662183 0.219807 1.137413 36.586762 33.419427 25.972977 True True False False False False 0.232053 0.330435 3.974681e+07 0.945205 1.502732 46.349998 26.219999 0.918530 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 32.254819 41.218473 38.419773 NaN 77.939904 1.938567 1.709852 0.228716 40.843000 45.297701 36.388299 0.218138 0.952599 38.436689 42.972621 21.527204 True True False False False False 0.231331 0.327536 3.516430e+07 0.849315 0.415788 45.009998 26.219999 0.976051 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 32.190729 40.866733 38.169151 NaN 74.199115 1.875978 1.652673 0.223305 40.485500 44.836019 36.134981 0.214917 0.901260 38.835757 40.208622 24.503724 True True False False False False 0.221849 0.295652 3.307870e+07 0.753425 0.061859 44.259998 26.219999 0.951774 -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 32.132094 40.601126 37.956055 NaN 81.552696 1.887932 1.596846 0.291085 40.175000 44.538418 35.811582 0.217221 0.885203 39.956294 44.087053 18.698824 True True False False False False 0.214441 0.208696 3.214030e+07 0.652055 -0.121718 44.259998 26.219999 0.988914 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 32.069316 40.237034 37.706914 NaN 80.074827 1.807510 1.524075 0.283435 39.847500 43.972084 35.722916 0.207018 0.896373 39.919377 44.226467 19.886267 True True False False False False 0.213885 0.197101 3.168558e+07 0.791781 0.162702 43.950001 26.219999 0.975747 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 32.008730 39.891458 37.469646 NaN 76.928233 1.733553 1.453216 0.280337 39.532000 43.444526 35.619474 0.197942 0.856094 40.069737 46.634688 22.423600 True True False False False False 0.206481 0.136232 3.058118e+07 0.843836 0.390051 43.590000 26.219999 0.938975 -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 31.952766 39.613717 37.263101 NaN 81.516496 1.714743 1.383132 0.331611 39.252000 43.066543 35.437456 0.194362 0.773485 40.455185 55.585675 14.694117 True True False False False False 0.208677 0.159420 2.993200e+07 0.772603 0.095217 43.400002 26.219999 0.971478 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 31.894171 39.266740 37.032615 NaN 79.937534 1.627101 1.300229 0.326871 38.973500 42.479987 35.467013 0.179942 0.753753 39.091434 51.835535 16.238693 True True False False False False 0.207727 0.147826 2.907946e+07 0.668493 -0.105382 42.750000 26.219999 0.977011 -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 31.837849 38.940081 36.814762 NaN 81.493785 1.546553 1.218511 0.328041 38.712500 41.934418 35.490582 0.166454 0.750196 38.076066 56.087591 12.648963 True True False False False False 0.215329 0.226087 2.912902e+07 0.736986 0.030494 42.750000 26.219999 0.984876 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 31.780216 38.565353 36.582712 NaN 79.685883 1.408012 1.136501 0.271511 38.397000 41.292887 35.501113 0.150839 0.739442 36.143778 56.911301 13.820072 True True False False False False 0.217167 0.249275 2.851215e+07 0.775342 0.100237 42.330002 26.219999 0.970826 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 31.725435 38.218548 36.367312 NaN 76.977397 1.275868 1.068623 0.207244 38.080000 40.770940 35.389060 0.141331 0.696322 34.237732 51.054683 15.804802 True True False False False False 0.214354 0.205797 2.733718e+07 0.684932 -0.073320 41.060001 26.219999 0.997978 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 31.674590 37.922606 36.176999 NaN 71.906912 1.173154 1.016812 0.156342 37.778000 40.432329 35.123671 0.140522 0.654500 32.815840 47.917555 18.108142 True True False False False False 0.200182 0.113043 2.602160e+07 0.616438 -0.176458 40.360001 26.219999 0.961810 -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 31.629835 37.722880 36.028305 NaN 73.649609 1.148191 0.977727 0.170464 37.538000 40.277055 34.798945 0.145935 0.664846 31.867197 50.800482 17.462081 True True False False False False 0.198330 0.104348 2.513677e+07 0.564384 -0.240950 40.360001 26.219999 0.971711 -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 31.583812 37.487394 35.867827 NaN 74.609081 1.085373 0.935111 0.150262 37.291000 40.002685 34.579315 0.145434 0.672142 30.561713 50.566572 18.601192 True True False False False False 0.203659 0.127536 2.422646e+07 0.630137 -0.165382 40.049999 26.219999 0.999277 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 31.536833 37.218698 35.697535 NaN 70.085790 0.981261 0.897545 0.083716 37.056000 39.582304 34.529696 0.136351 0.646153 29.357670 45.575154 20.837761 True True False False False False 0.198811 0.107246 2.392386e+07 0.687671 -0.065250 39.119999 26.219999 0.993799 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 31.494916 37.026982 35.561107 NaN 63.797739 0.935922 0.876616 0.059306 36.834500 39.402631 34.266369 0.139442 0.608935 28.750732 37.932538 23.812264 True True False False False False 0.182713 0.043478 2.261494e+07 0.104110 -0.563419 39.009998 26.219999 0.920250 -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 31.458427 36.925612 35.461969 NaN 62.399805 0.971348 0.861790 0.109559 36.656500 39.369035 33.943965 0.147997 0.625776 29.203191 39.751040 24.953834 True True False False False False 0.187030 0.063768 2.249564e+07 0.610959 -0.186802 39.009998 26.219999 0.904613 -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 31.422655 36.834623 35.366947 NaN 73.000780 1.022801 0.834400 0.188400 36.460500 39.375999 33.545001 0.159926 0.577758 29.690454 46.366633 15.925859 True True False False False False 0.184740 0.055072 2.188402e+07 0.509589 -0.308248 39.009998 26.219999 0.967944 -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 31.381875 36.648795 35.234986 NaN 75.348734 0.991123 0.787300 0.203823 36.258000 39.112929 33.403071 0.157479 0.570663 28.215298 47.588668 17.364171 True True False False False False 0.182018 0.037681 2.105157e+07 0.435616 -0.373885 38.790001 26.219999 0.997613 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 31.339714 36.426563 35.091108 NaN 73.251721 0.919983 0.736344 0.183638 36.045000 38.753369 33.336632 0.150277 0.573022 26.806245 46.474187 18.622905 True True False False False False 0.182134 0.040580 2.063440e+07 0.356164 -0.423153 38.450001 26.219999 0.991006 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 31.299483 36.225148 34.958500 NaN 70.165629 0.858564 0.690435 0.168129 35.853000 38.424343 33.281657 0.143438 0.566331 25.577170 43.441536 20.292370 True True False False False False 0.190903 0.081159 2.043027e+07 0.326027 -0.441199 37.919998 26.219999 0.988889 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 31.261965 36.060427 34.842929 NaN 67.780749 0.823684 0.648403 0.175281 35.713500 38.148472 33.278528 0.136361 0.564511 24.750677 41.074708 21.923793 True True False False False False 0.195264 0.089855 2.013698e+07 0.284932 -0.468940 37.830002 26.219999 0.963824 -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 31.226221 35.918366 34.738150 NaN 66.265144 0.805874 0.604582 0.201292 35.563500 37.930627 33.196373 0.133121 0.584088 24.316190 42.751642 22.818863 True True False False False False 0.195340 0.092754 1.985470e+07 0.476712 -0.336214 37.830002 26.219999 0.944014 -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 31.191403 35.785563 34.638483 NaN 70.695754 0.794838 0.554259 0.240579 35.413500 37.731579 33.095421 0.130915 0.585172 23.848282 45.954985 19.927748 True True False False False False 0.208317 0.153623 1.919210e+07 0.501370 -0.314611 37.830002 26.219999 0.972437 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 31.154235 35.604043 34.521278 NaN 68.942825 0.735591 0.494115 0.241477 35.282000 37.399117 33.164883 0.120011 0.582492 22.643888 46.680235 21.559364 True True False False False False 0.207718 0.144928 1.873042e+07 0.517808 -0.305792 37.639999 26.219999 0.962347 -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 31.118402 35.434995 34.411534 NaN 67.244711 0.679817 0.433745 0.246072 35.159500 37.091654 33.227346 0.109908 0.575761 21.553976 45.781885 23.489214 True True False False False False 0.209337 0.162319 1.855845e+07 0.778082 0.114660 37.639999 26.219999 0.937828 -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 31.083809 35.277626 34.308740 NaN 72.645488 0.627249 0.372227 0.255022 35.030500 36.811169 33.249831 0.101664 0.565435 20.736453 50.203949 18.275724 True True False False False False 0.202976 0.124638 1.673290e+07 0.553425 -0.266432 37.639999 26.219999 0.973730 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 31.046347 35.060534 34.185015 NaN 71.666259 0.509285 0.308472 0.200813 34.881000 36.332633 33.429367 0.083233 0.571238 18.745074 47.187521 19.481615 True True False False False False 0.204260 0.130435 1.619090e+07 0.679452 -0.084360 37.169998 26.219999 0.998174 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 31.009578 34.840590 34.063995 NaN 65.946872 0.370656 0.258269 0.112387 34.722500 35.789943 33.655056 0.061484 0.539795 16.990285 41.237120 22.202301 True True False False False False 0.190067 0.078261 1.488343e+07 0.575342 -0.231187 36.290001 26.219999 0.990069 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 30.978182 34.698548 33.977219 NaN 60.821712 0.286071 0.230172 0.055899 34.592500 35.539937 33.645063 0.054777 0.506702 15.989175 35.620110 25.471745 True True False False False False 0.182836 0.046377 1.427514e+07 0.391781 -0.398193 35.910000 26.219999 0.959752 -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 30.950488 34.612079 33.914249 NaN 55.952127 0.242165 0.216197 0.025968 34.482500 35.483018 33.481982 0.058030 0.504910 15.941292 31.792890 27.528468 True True False False False False 0.179957 0.034783 1.399391e+07 0.027397 -0.631398 35.910000 26.219999 0.905057 -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 30.925705 34.572297 33.870341 NaN 56.320047 0.236568 0.209705 0.026862 34.408500 35.465274 33.351725 0.061425 0.507595 16.614570 34.057365 25.397513 True True False False False False 0.217722 0.257971 1.525598e+07 0.136986 -0.551808 35.910000 26.219999 0.908153 -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 30.900432 34.525171 33.823416 NaN 56.320047 0.222927 0.202990 0.019937 34.390500 35.416823 33.364176 0.059686 0.529718 16.772197 35.145393 24.175884 True True False False False False 0.217710 0.255072 1.509944e+07 0.032877 -0.627109 35.910000 26.219999 0.908153 -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 30.874845 34.473083 33.774575 NaN 59.945570 0.202275 0.198006 0.004269 34.371500 35.364018 33.378982 0.057752 0.545081 16.639929 36.782114 25.301755 True True False False False False 0.214911 0.217391 1.541228e+07 0.523288 -0.293749 35.910000 26.219999 0.941177 -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 30.846937 34.381829 33.710681 NaN 53.621230 0.140391 0.196938 -0.056548 34.337500 35.237231 33.437769 0.052405 0.504703 16.497485 30.892380 29.427996 True True False False False False 0.217760 0.260870 1.536004e+07 0.041096 -0.620502 35.910000 26.219999 0.865841 -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 30.823270 34.357811 33.673974 NaN 51.881663 0.133689 0.211075 -0.077386 34.381500 35.407449 33.355550 0.059680 0.523527 17.579778 28.546190 30.552210 True True True False False False 0.216980 0.243478 1.539613e+07 0.049315 -0.614022 35.910000 26.219999 0.847265 -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 30.800443 34.350212 33.643115 NaN 46.034135 0.141518 0.230422 -0.088903 34.444500 35.618663 33.270336 0.068177 0.519182 18.670963 30.999282 33.177687 False True False False True False 0.206663 0.139130 1.594510e+07 0.317808 -0.446259 35.910000 26.219999 0.789474 -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 30.780892 34.400761 33.633855 NaN 53.343478 0.206471 0.252647 -0.046176 34.537000 35.803414 33.270585 0.073337 0.505273 19.846086 34.302826 27.274434 True True False False False False 0.201467 0.118841 1.626472e+07 0.008219 -0.661377 35.910000 26.219999 0.859649 -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 30.756731 34.385052 33.596461 NaN 52.832133 0.217135 0.264191 -0.047056 34.577000 35.892129 33.261870 0.076070 0.527987 20.494712 33.021264 28.108895 True True False False False False 0.215884 0.231884 1.726670e+07 0.139726 -0.550852 35.910000 26.219999 0.854489 -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 30.732581 34.372952 33.559582 NaN 52.832133 0.232679 0.275955 -0.043277 34.582500 35.897215 33.267784 0.076034 0.545524 21.453081 34.418135 27.464903 True True False False False False 0.215917 0.237681 1.748788e+07 0.208219 -0.509746 35.910000 26.219999 0.854489 -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 30.708117 34.359578 33.521198 NaN 58.345914 0.249133 0.286775 -0.037641 34.590000 35.904458 33.275541 0.076002 0.537487 22.239004 37.619900 22.864047 True True False False False False 0.210815 0.179710 1.743758e+07 0.098630 -0.565616 35.910000 26.219999 0.906089 -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 30.680065 34.292165 33.460838 NaN 52.967603 0.215603 0.296185 -0.080582 34.560500 35.863258 33.257741 0.075390 0.530371 22.073057 33.660465 24.953202 True True False False False False 0.202928 0.121739 1.810246e+07 0.068493 -0.588685 35.910000 26.219999 0.845201 -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 30.655526 34.279762 33.422097 NaN 50.661579 0.229742 0.316331 -0.086589 34.553000 35.860855 33.245144 0.075701 0.538861 22.628265 34.251096 26.449275 True True False False False False 0.204912 0.133333 1.920167e+07 0.046575 -0.617291 35.910000 26.219999 0.821465 -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 30.632185 34.290263 33.391162 NaN 58.810680 0.267865 0.337978 -0.070112 34.575500 35.872350 33.278649 0.075016 0.526466 23.380208 37.754246 24.332801 True True False False False False 0.196555 0.101449 2.069848e+07 0.205479 -0.510459 35.910000 26.219999 0.893705 -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 30.603867 34.228185 33.330393 NaN 57.728277 0.241356 0.355506 -0.114150 34.583000 35.888513 33.277486 0.075500 0.537732 23.515829 39.806544 25.512436 True True False False False False 0.236596 0.350725 2.280506e+07 0.427397 -0.378743 35.910000 26.219999 0.881321 -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 30.575973 34.172205 33.272042 NaN 53.883527 0.216228 0.384043 -0.167816 34.532500 35.884046 33.180954 0.078277 0.529865 23.641389 35.955974 27.882851 True True False False False False 0.245329 0.373913 2.392033e+07 0.010959 -0.659748 35.910000 26.219999 0.839009 -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 30.550473 34.153490 33.228044 NaN 53.883527 0.222755 0.425997 -0.203242 34.465000 35.972150 32.957850 0.087460 0.556778 24.487181 36.021178 28.576252 True True False False False False 0.248116 0.385507 2.437116e+07 0.230137 -0.496352 35.910000 26.219999 0.839009 -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 30.524626 34.132805 33.182250 NaN 50.371161 0.227847 0.476808 -0.248961 34.412000 36.003774 32.820226 0.092513 0.566530 25.484263 33.236221 30.244677 True True False False False False 0.246551 0.376812 2.442225e+07 0.019178 -0.639000 35.910000 26.219999 0.800826 -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 30.500959 34.148890 33.149689 NaN 46.373540 0.268704 0.539048 -0.270344 34.384500 36.023481 32.745519 0.095333 0.574725 27.082090 31.534910 32.106771 True True False False False False 0.243655 0.365217 2.454261e+07 0.252055 -0.489225 35.910000 26.219999 0.760578 -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 30.479655 34.207720 33.131717 NaN 43.444977 0.356653 0.606634 -0.249981 34.380500 36.027588 32.733412 0.095815 0.584319 29.096207 27.873922 34.008793 True True False False False False 0.243663 0.368116 2.422106e+07 0.194521 -0.517494 35.910000 26.219999 0.732714 -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 30.459930 34.301164 33.124032 NaN 45.052647 0.491211 0.669129 -0.177918 34.376500 36.034225 32.718775 0.096445 0.597728 30.571784 29.344655 31.942422 True True False False False False 0.248221 0.388406 2.413202e+07 0.676712 -0.096020 35.910000 26.219999 0.752322 -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 30.438601 34.384445 33.108278 NaN 56.883190 0.636467 0.713609 -0.077142 34.337500 36.107809 32.567191 0.103112 0.546784 32.597407 34.546271 22.410860 True True False False False False 0.214977 0.220290 2.303756e+07 0.043836 -0.618216 35.910000 26.219999 0.871001 -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 30.408873 34.355439 33.044942 NaN 56.699564 0.695516 0.732894 -0.037378 34.245000 36.127981 32.362019 0.109971 0.565768 33.465960 34.731701 23.324965 True True False False False False 0.215048 0.223188 2.303054e+07 0.241096 -0.494396 35.910000 26.219999 0.868937 -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 30.378865 34.325486 32.979838 NaN 56.924678 0.762805 0.742239 0.020566 34.144000 36.144434 32.143566 0.117176 0.589289 34.528912 35.910457 23.463923 True True False False False False 0.231261 0.324638 2.308318e+07 0.495890 -0.315913 35.910000 26.219999 0.871001 -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 30.348286 34.290274 32.911260 NaN 67.207020 0.835558 0.737097 0.098461 34.078000 36.093030 32.062971 0.118260 0.556926 35.572458 40.920032 16.240007 True True False False False False 0.213128 0.194203 2.259802e+07 0.057534 -0.605190 35.910000 26.219999 0.956657 -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 30.311295 34.163986 32.806005 NaN 70.037648 0.831755 0.712482 0.119273 33.954000 35.910582 31.997417 0.115249 0.565151 34.987489 43.426349 14.104167 True True False False False False 0.212245 0.188406 2.264475e+07 0.419178 -0.381146 35.910000 26.219999 0.977296 -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 30.272319 34.003353 32.688291 NaN 70.450986 0.794439 0.682663 0.111775 33.800000 35.668657 31.931343 0.110571 0.574779 33.758215 43.440758 14.934694 True True False False False False 0.218028 0.266667 2.259973e+07 0.506849 -0.310674 35.720001 26.219999 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 30.232555 33.822654 32.564548 NaN 68.309238 0.732199 0.654720 0.077480 33.662000 35.341149 31.982850 0.099765 0.576684 32.598672 43.559820 16.030360 True True False False False False 0.217147 0.246377 2.227256e+07 0.569863 -0.236328 35.490002 26.219999 0.984897 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 30.194926 33.661881 32.450856 NaN 63.379936 0.679782 0.635350 0.044433 33.530500 35.066071 31.994929 0.091593 0.553352 31.552571 40.130747 17.991368 True True False False False False 0.218448 0.269565 2.210780e+07 0.301370 -0.457026 35.290001 26.219999 0.925028 -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 30.162222 33.562078 32.362728 NaN 63.878664 0.678337 0.624242 0.054095 33.463500 34.919704 32.007296 0.087032 0.575918 31.049604 39.120197 18.616160 True True False False False False 0.225192 0.313043 2.228981e+07 0.169863 -0.531088 35.290001 26.219999 0.929438 -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 30.128731 33.447560 32.269370 NaN 62.222495 0.662552 0.610718 0.051834 33.418000 34.776670 32.059330 0.081314 0.580988 30.706249 40.305350 19.873201 True True False False False False 0.235083 0.342029 2.289038e+07 0.534247 -0.283570 35.290001 26.219999 0.902977 -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 30.096541 33.346251 32.181997 NaN 61.189773 0.657204 0.597759 0.059445 33.349000 34.637501 32.060499 0.077274 0.585680 30.456534 43.058063 20.179732 True True False False False False 0.234945 0.339130 2.231038e+07 0.649315 -0.122390 35.290001 26.219999 0.886439 -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 30.065000 33.250067 32.097180 NaN 65.277063 0.656092 0.582898 0.073194 33.284500 34.511830 32.057170 0.073748 0.585347 30.016401 46.396532 15.436497 True True False False False False 0.231099 0.321739 2.169192e+07 0.734247 0.017664 35.290001 26.219999 0.927233 -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 30.030153 33.104811 31.993800 NaN 69.968745 0.607457 0.564599 0.042857 33.206000 34.268871 32.143129 0.064017 0.578066 28.473787 47.667277 16.833297 True True False False False False 0.225532 0.315942 2.071324e+07 0.841096 0.383168 35.070000 26.219999 0.995480 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 29.991692 32.902159 31.869874 NaN 61.813305 0.495817 0.553885 -0.058068 33.102000 33.760896 32.443104 0.039810 0.520994 26.986833 37.615661 20.113975 True True False False False False 0.189683 0.072464 1.955295e+07 0.769863 0.094362 33.869999 26.219999 0.984314 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 29.962558 32.812913 31.793134 NaN 55.192842 0.476440 0.568402 -0.091962 33.076000 33.668230 32.483770 0.035810 0.502609 26.730694 32.502073 22.453529 True True False False False False 0.172834 0.008696 1.879392e+07 0.287671 -0.468505 33.869999 26.219999 0.886275 -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 29.938828 32.793219 31.743874 NaN 58.856583 0.521141 0.591393 -0.070251 33.095500 33.701948 32.489052 0.036648 0.515887 27.380375 34.101358 23.409230 True True False False False False 0.185801 0.057971 1.960228e+07 0.273973 -0.474677 33.869999 26.219999 0.924183 -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 29.912441 32.740927 31.680767 NaN 60.661671 0.541089 0.608955 -0.067866 33.065500 33.689599 32.441401 0.037749 0.520186 28.056436 36.421010 24.262217 True True False False False False 0.186065 0.060870 2.024164e+07 0.071233 -0.587942 33.869999 26.219999 0.942484 -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 29.884524 32.668393 31.609369 NaN 61.665158 0.544424 0.625922 -0.081497 33.016500 33.671551 32.361450 0.039680 0.522508 28.673355 39.048285 22.037523 True True False False False False 0.219021 0.272464 2.222536e+07 0.035616 -0.625629 33.869999 26.219999 0.952941 -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 29.855520 32.579803 31.531793 NaN 59.569091 0.532617 0.646296 -0.113679 32.908000 33.854269 31.961731 0.057510 0.538855 28.736896 36.351014 23.012740 True True False False False False 0.219472 0.278261 2.269408e+07 0.120548 -0.555268 33.869999 26.219999 0.917647 -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 29.828226 32.510308 31.462070 NaN 55.280251 0.537291 0.674716 -0.137425 32.818000 33.945823 31.690177 0.068732 0.541075 29.219063 37.280610 24.681275 True True False False False False 0.215891 0.234783 2.316834e+07 0.109589 -0.560297 33.869999 26.219999 0.850980 -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 29.804634 32.487182 31.410318 NaN 56.147817 0.587368 0.709072 -0.121704 32.761000 34.009614 31.512387 0.076226 0.551157 29.902529 35.226930 26.093576 True True False False False False 0.278180 0.431884 2.439019e+07 0.038356 -0.621194 33.869999 26.219999 0.861438 -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 29.780000 32.453202 31.353188 NaN 54.575660 0.634596 0.739498 -0.104903 32.620500 34.353768 30.887232 0.106269 0.578169 31.056996 36.164283 26.787900 True True False False False False 0.282620 0.443478 2.457720e+07 0.279452 -0.472064 33.869999 26.219999 0.836601 -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 29.756529 32.435644 31.301481 NaN 62.454402 0.704991 0.765724 -0.060733 32.504500 34.511323 30.497677 0.123480 0.560336 32.300269 40.185597 23.314495 True True False False False False 0.267666 0.405797 2.430541e+07 0.183562 -0.521719 33.869999 26.219999 0.930719 -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 29.726667 32.340448 31.218276 NaN 59.996562 0.711276 0.780907 -0.069631 32.336500 34.583599 30.089401 0.138982 0.574977 32.741165 37.358577 24.468550 True True False False False False 0.271207 0.423188 2.410324e+07 0.076712 -0.585369 33.869999 26.219999 0.887582 -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 29.699076 32.269970 31.145145 NaN 56.814655 0.742554 0.798315 -0.055761 32.197500 34.599357 29.795643 0.149195 0.579207 33.655985 34.891924 26.158313 True True False False False False 0.272601 0.426087 2.410557e+07 0.386301 -0.400244 33.869999 26.219999 0.835294 -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 29.674407 32.234177 31.085355 NaN 60.740107 0.812401 0.812255 0.000146 32.089500 34.599277 29.579723 0.156424 0.554530 35.144475 39.247951 19.436544 True True False False False False 0.269733 0.417391 2.381136e+07 0.306849 -0.449462 33.869999 26.219999 0.881046 -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 29.646325 32.157774 31.008839 NaN 58.933458 0.854099 0.812219 0.041880 31.943000 34.571666 29.314334 0.164585 0.571802 35.251036 37.492655 20.299391 True True False False False False 0.278668 0.437681 2.364428e+07 0.515068 -0.306222 33.869999 26.219999 0.849673 -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 29.619828 32.098593 30.938995 NaN 65.331016 0.919334 0.801749 0.117585 31.832500 34.506635 29.158365 0.168013 0.561941 35.674175 41.085204 13.483805 True True False False False False 0.270182 0.420290 2.334877e+07 0.424658 -0.379814 33.869999 26.219999 0.921569 -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 29.588087 31.975287 30.843852 NaN 71.489082 0.933225 0.772352 0.160872 31.675500 34.362286 28.988714 0.169644 0.563628 34.527518 44.113059 11.202083 True True False False False False 0.268470 0.411594 2.297520e+07 0.539726 -0.276322 33.869999 26.219999 0.983007 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 29.551667 31.789527 30.725642 NaN 67.144945 0.889526 0.732134 0.157391 31.459500 34.142263 28.776737 0.170553 0.542369 32.606771 39.157027 12.536618 True True False False False False 0.263345 0.400000 2.218786e+07 0.175342 -0.529607 33.540001 26.219999 0.930328 -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 29.520885 31.658951 30.631587 NaN 66.747381 0.893103 0.692787 0.200316 31.273000 34.011154 28.534846 0.175113 0.564859 31.153716 39.264504 12.963421 True True False False False False 0.269254 0.414493 2.190747e+07 0.416438 -0.384745 33.540001 26.219999 0.922131 -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 29.490089 31.520946 30.536141 NaN 67.891698 0.890787 0.642708 0.248079 31.105000 33.818253 28.391747 0.174458 0.587540 29.676443 40.652451 13.421660 True True False False False False 0.268470 0.408696 2.132492e+07 0.394521 -0.397503 33.540001 26.219999 0.934426 -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 29.457928 31.358940 30.433126 NaN 67.254565 0.865710 0.580688 0.285022 30.914500 33.586649 28.242351 0.172873 0.611967 28.085532 41.780707 13.877161 True True False False False False 0.286595 0.457971 2.097177e+07 0.660274 -0.109032 33.540001 26.219999 0.919399 -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 29.426182 31.191460 30.330397 NaN 70.564148 0.832310 0.509432 0.322878 30.763500 33.296161 28.230839 0.164654 0.622118 26.389492 44.260350 11.486037 True True False False False False 0.282824 0.446377 1.989087e+07 0.578082 -0.227623 33.540001 26.219999 0.957650 -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 29.391284 30.976877 30.212046 NaN 72.456078 0.749065 0.428713 0.320353 30.583500 32.891098 28.275901 0.150905 0.640742 23.897006 46.279465 12.010019 True True False False False False 0.283276 0.449275 1.916692e+07 0.646575 -0.125591 33.540001 26.219999 0.979508 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 29.354259 30.722864 30.082333 NaN 69.089216 0.615628 0.348625 0.267003 30.404000 32.338843 28.469157 0.127276 0.624645 21.212789 44.227595 13.267130 True True False False False False 0.278465 0.434783 1.791850e+07 0.586301 -0.203458 32.980000 26.219999 0.957100 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 29.323084 30.515797 29.975898 NaN 67.837597 0.507632 0.281874 0.225758 30.242500 31.907540 28.577460 0.110113 0.631926 18.702294 44.646386 14.123041 True True False False False False 0.279213 0.440580 1.706596e+07 0.816438 0.253567 32.779999 26.219999 0.949695 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 29.293585 30.312197 29.874914 NaN 61.067299 0.386842 0.225434 0.161408 30.094500 31.444826 28.744174 0.089739 0.569766 16.145743 35.100452 16.868616 True True False False False False 0.273306 0.428986 1.517962e+07 0.347945 -0.426797 31.600000 26.219999 0.951673 -0.791390 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 29.274095 30.204007 29.815115 NaN 62.161956 0.340061 0.185082 0.154979 30.038500 31.264767 28.812232 0.081646 0.597441 14.689101 36.049479 17.324701 True True False False False False 0.283904 0.455072 1.508664e+07 0.457534 -0.354081 31.600000 26.219999 0.970260 -0.474833 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 29.253269 30.073902 29.748793 NaN 63.753718 0.265224 0.146338 0.118886 29.940500 31.005798 28.875202 0.071161 0.603397 13.120410 38.439147 18.473130 True True False False False False 0.283902 0.452174 1.443132e+07 0.709589 -0.041982 31.600000 26.219999 0.998141 0.000000 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 29.230582 29.914313 29.673642 NaN 51.539567 0.150574 0.116616 0.033958 29.817000 30.632061 29.001939 0.054671 0.526736 11.431050 26.830176 22.789332 True True False False False False 0.224665 0.310145 1.323970e+07 0.156164 -0.541865 31.410000 26.219999 0.728324 -4.214558 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 29.223039 29.905294 29.660321 NaN 54.773323 0.163939 0.108127 0.055813 29.786500 30.617385 28.955614 0.055789 0.527254 11.683926 28.865520 20.579248 True True False False False False 0.223134 0.301449 1.326595e+07 0.073973 -0.587357 31.410000 26.219999 0.786127 -3.256706 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 29.212376 29.863746 29.634211 NaN 51.776435 0.148069 0.094174 0.053895 29.751500 30.551307 28.951693 0.053766 0.541658 11.293563 28.981151 21.572854 True True False False False False 0.222434 0.298551 1.376426e+07 0.054795 -0.607483 31.410000 26.219999 0.724470 -4.278417 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 29.204700 29.851508 29.620098 NaN 54.391058 0.158240 0.080700 0.077540 29.744000 30.537887 28.950113 0.053381 0.562555 11.035050 30.051056 22.095798 True True False True False False 0.224567 0.307246 1.445204e+07 0.079452 -0.584379 31.410000 26.219999 0.772640 -3.480205 29.040001 False False False False True 1
2025-05-23 30.190001 30.500000 30.020000 30.450001 15098100 0.013986 29.742000 29.771800 NaN 29.811667 29.595204 NaN 56.732083 0.143466 0.061315 0.082152 29.742000 30.531167 28.952833 0.053068 0.569674 10.710401 31.958099 22.957902 True False False False False False 0.223400 0.304348 1.475138e+07 0.178082 -0.525051 31.410000 26.219999 0.815029 -2.777774 29.040001 False False False False False 0
2025-05-22 30.010000 30.110001 29.780001 30.030001 15320500 -0.015733 29.722000 29.777600 NaN 29.744474 29.560314 NaN 53.158099 0.100123 0.040777 0.059346 29.722000 30.456781 28.987218 0.049444 0.576572 10.273584 28.801723 24.427999 True False False False False False 0.225714 0.318841 1.496278e+07 0.186301 -0.520334 31.410000 26.219999 0.734104 -4.118771 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 NaN 29.714419 29.541143 NaN 58.265564 0.086108 0.025940 0.060168 29.748500 30.560024 28.936976 0.054559 0.564770 10.431806 31.665194 22.498492 True False False False False False 0.219041 0.275362 1.496703e+07 0.336986 -0.431582 31.410000 26.219999 0.826590 -2.586205 29.040001 False False False False False 0
2025-05-20 29.530001 30.129999 29.500000 30.129999 14474100 0.024133 29.751000 29.770400 NaN 29.630673 29.501598 NaN 55.093794 0.018094 0.010898 0.007196 29.751000 30.572143 28.929857 0.055201 0.575137 9.932401 28.136674 23.792308 True False True False False False 0.248782 0.391304 1.559054e+07 0.164384 -0.538287 31.410000 26.219999 0.753372 -3.799491 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 NaN 29.578113 29.475949 NaN 48.273403 -0.030288 0.009099 -0.039387 29.719500 30.528313 28.910687 0.054430 0.564763 10.052895 22.685881 26.092935 False False False False False False 0.236711 0.353623 1.622951e+07 0.052055 -0.610317 31.410000 26.219999 0.616570 -6.066410 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 NaN 29.594756 29.478233 NaN 47.010307 -0.019309 0.018946 -0.038255 29.738000 30.535410 28.940589 0.053629 0.590514 10.288910 21.411701 26.874635 False False False False False False 0.238104 0.356522 1.654038e+07 0.016438 -0.648549 31.410000 26.219999 0.593449 -6.449555 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 NaN 29.625783 29.485507 NaN 49.935298 0.007202 0.028510 -0.021307 29.750500 30.527635 28.973365 0.052243 0.596708 10.210086 22.819286 27.610149 False False False False False False 0.236558 0.347826 1.675906e+07 0.024658 -0.631865 31.410000 26.219999 0.653179 -5.459767 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 NaN 29.627444 29.480426 NaN 46.334653 0.009372 0.033837 -0.024464 29.758000 30.532457 28.983543 0.052050 0.608762 10.264698 22.698048 29.145072 False False False False True False 0.236292 0.344928 1.732008e+07 0.147945 -0.547314 31.410000 26.219999 0.583815 -6.609194 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 NaN 29.667175 29.489831 NaN 53.023271 0.048660 0.039953 0.008707 29.766000 30.522396 29.009603 0.050823 0.596359 10.097702 24.952181 26.235645 True False True False False False 0.221552 0.292754 1.783134e+07 0.095890 -0.567557 31.410000 26.219999 0.714836 -4.438057 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 NaN 29.639510 29.471865 NaN 50.070594 0.028861 0.037776 -0.008914 29.738500 30.508909 28.968090 0.051812 0.611464 10.681575 22.811394 27.555682 False False False False True False 0.220028 0.284058 1.864008e+07 0.167123 -0.534726 31.410000 26.219999 0.657033 -5.395915 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 NaN 29.640511 29.465411 NaN 51.783225 0.033717 0.040004 -0.006287 29.716500 30.522360 28.910640 0.054237 0.630038 10.778663 23.841753 26.114632 True False True False False False 0.243597 0.362319 1.975340e+07 0.013699 -0.655179 31.410000 26.219999 0.689788 -4.853130 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 NaN 29.623722 29.451754 NaN 48.512627 0.022115 0.041576 -0.019461 29.640500 30.659135 28.621864 0.068733 0.645425 11.257812 23.752627 27.452789 False False False False False False 0.242244 0.359420 2.045824e+07 0.101370 -0.565114 31.410000 26.219999 0.624277 -5.938699 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 NaN 29.640956 29.451417 NaN 48.783753 0.041603 0.046442 -0.004839 29.570500 30.799767 28.341232 0.083141 0.662766 11.567943 24.910334 28.790842 False False False False True False 0.264828 0.402899 2.170678e+07 0.150685 -0.546629 31.410000 26.219999 0.630058 -5.842912 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 NaN 29.656847 29.449843 NaN 55.834333 0.062817 0.047651 0.015166 29.453000 31.076590 27.829410 0.110250 0.644517 11.901930 27.585673 23.768364 True False True False False False 0.244534 0.371014 2.198422e+07 0.290411 -0.466242 31.410000 26.219999 0.770713 -3.512134 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 NaN 29.597567 29.418408 NaN 48.879828 0.014653 0.043860 -0.029207 29.299000 31.168095 27.429905 0.127588 0.635634 12.245669 21.894540 25.954068 False False False False False False 0.234020 0.336232 2.296726e+07 0.021918 -0.632075 31.410000 26.219999 0.628131 -5.874841 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 NaN 29.609943 29.415894 NaN 44.965074 0.028310 0.051162 -0.022852 29.179000 31.279989 27.078010 0.144007 0.650682 12.535020 23.033215 27.303867 False False False False False False 0.327106 0.478261 2.612336e+07 0.145205 -0.547475 31.410000 26.219999 0.558767 -7.024262 26.570000 False False False False False -1
2025-05-01 29.410000 29.549999 29.170000 29.389999 14830500 -0.007095 29.167500 29.661000 NaN 29.661516 29.427971 NaN 47.498251 0.081985 0.056875 0.025110 29.167500 31.272170 27.062830 0.144316 0.653812 12.846628 24.685963 27.733858 False False False False False False 0.389383 0.585507 2.772172e+07 0.172603 -0.530727 31.410000 26.219999 0.610790 -6.162198 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 NaN 29.690096 29.429521 NaN 49.512826 0.121810 0.050597 0.071212 29.236000 31.451440 27.020559 0.151556 0.671028 13.387570 25.902569 26.006137 False False False False True False 0.389479 0.588406 2.802903e+07 0.430137 -0.375973 31.410000 26.219999 0.651253 -5.491696 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 NaN 29.699580 29.422563 NaN 51.744822 0.149487 0.032794 0.116693 29.287500 31.580907 26.994093 0.156613 0.692646 14.402035 27.024236 22.912994 True False False False False False 0.390509 0.594203 2.803578e+07 0.498630 -0.315723 31.410000 26.219999 0.695568 -4.757343 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 NaN 29.685852 29.405932 NaN 55.372793 0.159221 0.003621 0.155600 29.345500 31.746978 26.944021 0.163669 0.693619 14.876590 25.735466 24.640549 True False False False False False 0.388702 0.579710 2.770758e+07 0.298630 -0.457393 31.410000 26.219999 0.764933 -3.607916 26.570000 False False True False False 0
2025-04-25 29.959999 30.100000 29.790001 30.049999 19326000 -0.016688 29.386000 29.650600 NaN 29.632784 29.373930 NaN 54.213540 0.132674 -0.035279 0.167953 29.386000 31.869017 26.902982 0.168993 0.718512 15.853752 25.684315 25.616386 True False False False False False 0.389372 0.582609 2.805120e+07 0.334247 -0.435376 31.410000 26.219999 0.737958 -4.054918 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 NaN 29.588866 29.346335 NaN 59.436085 0.111115 -0.077267 0.188383 29.449500 32.058933 26.840067 0.177214 0.714552 17.063085 27.812817 24.080002 True False False False False False 0.396592 0.600000 2.879982e+07 0.189041 -0.518531 31.410000 26.219999 0.836223 -2.426565 26.570000 False False False False False 0
2025-04-23 29.809999 30.620001 29.709999 30.559999 31975000 0.035932 29.448000 29.605200 NaN 29.486642 29.296798 NaN 59.436085 0.030056 -0.124363 0.154419 29.448000 32.054911 26.841089 0.177052 0.734133 17.822298 29.153030 25.240343 True False True False False False 0.396651 0.602899 2.871038e+07 0.627397 -0.167087 31.410000 26.219999 0.836223 -2.426565 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 NaN 29.373656 29.245238 NaN 50.971894 -0.073843 -0.162968 0.089124 29.449000 32.057631 26.840369 0.177163 0.704450 18.639912 27.586664 28.326330 False False False False True False 0.382653 0.565217 2.807003e+07 0.550685 -0.267229 31.410000 26.219999 0.631985 -5.810982 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 NaN 29.360357 29.234840 NaN 53.825144 -0.097455 -0.185249 0.087794 29.472000 32.090118 26.853881 0.177668 0.708639 19.971991 28.013285 30.324354 True False True False False False 0.381228 0.559420 2.758204e+07 0.268493 -0.478446 31.410000 26.219999 0.687862 -4.885054 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 NaN 29.315131 29.212180 NaN 51.749559 -0.155702 -0.207197 0.051495 29.483500 32.109114 26.857885 0.178107 0.727765 21.203564 25.993653 31.798277 False False False False True False 0.383682 0.571014 2.757721e+07 0.115068 -0.555779 31.410000 26.219999 0.641618 -5.651343 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 NaN 29.290409 29.198392 NaN 53.711213 -0.203345 -0.220071 0.016726 29.531000 32.193817 26.868182 0.180340 0.738362 22.061992 27.590845 28.232455 True False True False False False 0.383904 0.573913 2.753684e+07 0.402740 -0.393878 31.410000 26.219999 0.682081 -4.980841 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 NaN 29.240978 29.175469 NaN 50.826452 -0.282578 -0.224253 -0.058326 29.580500 32.294814 26.866186 0.183520 0.748236 23.670656 23.565443 30.002311 False False False False False False 0.380888 0.553623 2.763564e+07 0.487671 -0.330434 31.410000 26.219999 0.614644 -6.098339 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 NaN 29.223186 29.165896 NaN 50.581319 -0.343963 -0.209671 -0.134292 29.652500 32.420762 26.884238 0.186714 0.785793 24.567144 24.165002 30.765638 False False False False False False 0.380918 0.556522 2.744319e+07 0.580822 -0.224484 31.410000 26.219999 0.608863 -6.194127 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 NaN 29.206679 29.157157 NaN 49.088801 -0.414254 -0.176098 -0.238156 29.724000 32.533971 26.914029 0.189071 0.801623 25.532593 24.646130 32.477261 False False False False False False 0.380159 0.547826 2.702843e+07 0.690411 -0.062446 31.410000 26.219999 0.572255 -6.800764 26.570000 False False False True False 0
2025-04-10 28.110001 28.420000 27.809999 28.280001 23059800 0.007840 29.800000 29.504000 NaN 29.208435 29.155817 NaN 41.189485 -0.478601 -0.116559 -0.362041 29.800000 32.630237 26.969763 0.189949 0.779440 26.442089 17.924751 35.969380 False False False False False False 0.359055 0.498551 2.635904e+07 0.454795 -0.356181 31.410000 26.219999 0.396917 -9.706255 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 NaN 29.306165 29.191564 NaN 39.067085 -0.461114 -0.026049 -0.435065 29.923000 32.691459 27.154541 0.185039 0.792474 25.900586 17.239203 38.098169 False False False False False False 0.364338 0.513043 2.708725e+07 0.715068 -0.035475 31.410000 26.219999 0.354528 -10.408685 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 NaN 29.437340 29.237751 NaN 29.136551 -0.409687 0.082717 -0.492405 30.031000 32.665615 27.396385 0.175460 0.768818 24.993387 14.535471 42.289054 False False False False False False 0.341513 0.492754 2.611648e+07 0.339726 -0.428941 31.410000 26.219999 0.177264 -13.346106 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 NaN 29.679166 29.323373 NaN 29.136551 -0.244417 0.205819 -0.450235 30.172000 32.450399 27.893600 0.151027 0.764881 23.158966 15.733490 45.774534 False False False False False False 0.360956 0.501449 2.629640e+07 0.701370 -0.049230 31.410000 26.219999 0.177264 -13.346106 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 NaN 29.946446 29.412491 NaN 28.481113 -0.029916 0.318378 -0.348293 30.270500 32.151792 28.389208 0.124299 0.752949 21.183437 17.211368 50.074227 False False False False False False 0.363080 0.507246 2.521428e+07 0.884932 0.706768 31.410000 26.219999 0.165703 -13.537675 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 NaN 30.248178 29.507694 NaN 38.440874 0.250410 0.405451 -0.155041 30.396000 31.634150 29.157850 0.081468 0.632407 19.055943 22.064512 36.361103 False False False False True False 0.294117 0.460870 2.249487e+07 0.783562 0.130560 31.410000 26.219999 0.514451 -7.758622 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 NaN 30.391144 29.532906 NaN 57.847845 0.420273 0.444211 -0.023938 30.436000 31.518911 29.353089 0.071160 0.534899 18.639498 28.087321 20.713994 True False False False False False 0.199108 0.110145 2.103889e+07 0.383562 -0.400367 31.410000 26.219999 0.874759 -1.787993 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 NaN 30.352317 29.482821 NaN 56.427826 0.440568 0.450196 -0.009628 30.386500 31.495829 29.277171 0.073015 0.549892 18.911084 28.583368 21.698161 True False False False False False 0.216847 0.240580 2.126438e+07 0.438356 -0.373107 31.410000 26.219999 0.849711 -2.203067 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 NaN 30.323087 29.435997 NaN 61.779511 0.473300 0.452602 0.020697 30.305000 31.560651 29.049349 0.082868 0.549883 19.312452 30.780078 22.806808 True False False False False False 0.211107 0.182609 2.083968e+07 0.304110 -0.454947 31.410000 26.219999 0.919075 -1.053640 28.639999 False False False False False 0
2025-03-28 31.389999 31.410000 30.860001 31.000000 25160200 -0.010217 30.193000 29.334800 NaN 30.252886 29.372569 NaN 61.931016 0.471538 0.447428 0.024110 30.193000 31.577284 28.808716 0.091696 0.550644 19.653475 33.099205 19.223121 True False False False False False 0.214272 0.200000 2.074562e+07 0.504110 -0.311631 31.410000 26.219999 0.921002 -1.021710 28.639999 False False False False False 0
2025-03-27 30.770000 31.379999 30.680000 31.320000 34298400 0.025876 30.058500 29.274000 NaN 30.174242 29.306143 NaN 66.798501 0.461413 0.441401 0.020013 30.058500 31.615025 28.501975 0.103566 0.550693 19.125251 35.220261 20.698036 True False False False False False 0.209447 0.165217 2.017220e+07 0.657534 -0.117807 NaN NaN NaN NaN 28.040001 False False False False False 0
2025-03-26 30.709999 30.760000 30.480000 30.530001 13616800 -0.001635 29.912500 29.191600 NaN 30.053636 29.223945 NaN 59.501844 0.409197 0.436397 -0.027201 29.912500 31.515421 28.309579 0.107174 0.527670 18.598698 30.553035 23.259013 True False False False False False 0.210169 0.176812 1.929128e+07 0.112329 -0.556470 NaN NaN NaN NaN 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 NaN 30.003492 29.170636 NaN 60.280408 0.417033 0.443198 -0.026164 29.833000 31.463019 28.202980 0.109276 0.546721 18.986704 31.754866 23.611974 True False False False False False 0.209577 0.168116 1.912200e+07 0.331507 -0.438728 NaN NaN NaN NaN 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 NaN 29.942807 29.113111 NaN 53.234557 0.415879 0.449739 -0.033859 29.745500 31.393510 28.097489 0.110807 0.527238 19.315900 27.881131 26.363253 True False False False False False 0.214535 0.211594 1.927072e+07 0.276712 -0.474240 NaN NaN NaN NaN 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 NaN 29.940998 29.078544 NaN 54.096911 0.471485 0.458203 0.013281 29.719500 31.369560 28.069440 0.111042 0.543179 20.586490 29.142382 27.555840 True False False False False False 0.215332 0.228986 1.909579e+07 0.265753 -0.480493 NaN NaN NaN NaN 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 NaN 29.932682 29.040117 NaN 61.497071 0.529490 0.454883 0.074607 29.698000 31.343036 28.052964 0.110784 0.524962 21.954818 32.466594 23.240793 True False False False False False 0.212091 0.185507 1.901164e+07 0.087671 -0.572902 NaN NaN NaN NaN 28.040001 False False False False True 0
2025-03-19 30.680000 30.879999 30.450001 30.750000 23258500 -0.003242 29.670500 28.890600 NaN 29.872964 28.980530 NaN 65.853836 0.546952 0.436231 0.110720 29.670500 31.278971 28.062029 0.108422 0.525344 22.369714 34.933360 21.792102 True False False False False False 0.209764 0.171014 1.914055e+07 0.463014 -0.351967 NaN NaN NaN NaN 28.040001 False False False False False 0
2025-03-18 31.100000 31.150000 30.820000 30.850000 20424600 0.001298 29.623500 28.815200 NaN 29.780644 28.908307 NaN 67.633545 0.535829 0.408551 0.127277 29.623500 31.156200 28.090800 0.103479 0.532678 22.308429 37.097653 17.811220 True False False False False False 0.209795 0.173913 1.866066e+07 0.361644 -0.412075 NaN NaN NaN NaN 28.040001 False False False False False 0
2025-03-17 30.420000 30.850000 30.420000 30.809999 20973700 0.003256 29.576500 28.736800 NaN 29.668080 28.829054 NaN 67.305353 0.503656 0.376732 0.126924 29.576500 31.010338 28.142662 0.096958 0.547500 21.322582 34.660624 18.660041 True False False False False False 0.219661 0.281159 1.866498e+07 0.380822 -0.400428 NaN NaN NaN NaN 28.040001 False False False False False 0
2025-03-14 30.910000 30.930000 30.510000 30.709999 23520700 -0.000976 29.501500 28.647200 NaN 29.547878 28.748200 NaN 66.517216 0.459339 0.345001 0.114338 29.501500 30.821837 28.181163 0.089510 0.556538 20.654456 36.715456 18.525453 True False False False False False 0.221237 0.289855 1.936459e+07 0.468493 -0.346405 NaN NaN NaN NaN 28.040001 False False False False False 0
2025-03-13 30.200001 30.900000 30.129999 30.740000 37624000 0.017207 29.439000 28.605102 NaN 29.425550 NaN NaN 66.966924 0.406275 0.316417 0.089858 29.439000 30.637297 28.240703 0.081409 0.567041 19.710298 38.395907 19.578160 True False False False False False 0.221021 0.286957 1.904009e+07 0.704110 -0.047270 NaN NaN NaN NaN 28.040001 False False False False False 0
2025-03-12 30.020000 30.340000 29.940001 30.219999 18764800 0.008678 29.369000 28.560625 NaN 29.287187 NaN NaN 62.933588 0.329582 0.293952 0.035629 29.369000 30.408113 28.329887 0.070763 0.551429 18.729636 34.719094 21.674944 True False False False False False 0.217183 0.252174 1.799472e+07 0.312329 -0.447280 NaN NaN NaN NaN 28.040001 False False False False False 0
2025-03-11 29.590000 30.020000 29.580000 29.959999 23227800 0.029200 29.308000 28.525319 NaN 29.188996 NaN NaN 60.706043 0.279845 0.285045 -0.005200 29.308000 30.281275 28.334725 0.066417 0.563077 18.391118 32.252388 22.855701 True False False False False False 0.217950 0.263768 1.774544e+07 0.460274 -0.352618 NaN NaN NaN NaN 28.040001 False False False True False 0
2025-03-10 29.559999 29.580000 29.059999 29.110001 15889000 -0.016222 29.270000 28.494130 NaN 29.107838 NaN NaN 51.937880 0.238765 0.286345 -0.047580 29.270000 30.196715 28.343285 0.063322 0.536391 18.494176 30.158743 25.827981 True False False False False False 0.194061 0.086957 1.729261e+07 0.213699 -0.508276 NaN NaN NaN NaN 28.040001 False False False False False 0
2025-03-07 29.389999 29.680000 29.219999 29.590000 18786400 -0.003368 29.266000 28.480444 NaN 29.107610 NaN NaN 58.820424 0.269404 0.298240 -0.028836 29.266000 30.196127 28.335873 0.063564 0.536882 19.321779 32.440296 25.498093 True False False False False False 0.189993 0.075362 1.784586e+07 0.315068 -0.446821 NaN NaN NaN NaN 28.040001 False False False False True 0
2025-03-06 29.500000 29.830000 29.469999 29.690001 16888500 -0.002687 29.255500 28.455227 NaN 29.056832 NaN NaN 60.367984 0.255720 0.305449 -0.049729 29.255500 30.175445 28.335555 0.062890 0.542027 19.886374 34.595428 23.658325 True False False False False False 0.189495 0.066667 1.779270e+07 0.254795 -0.487077 NaN NaN NaN NaN 28.040001 False False False False False 0
2025-03-05 29.230000 29.780001 29.209999 29.770000 25486300 0.026552 29.238500 28.426512 NaN 28.990183 NaN NaN 61.571360 0.224352 0.317881 -0.093529 29.238500 30.138040 28.338961 0.061531 0.556029 19.971869 35.622362 24.831638 True False False False False False 0.189521 0.069565 1.869196e+07 0.520548 -0.304714 NaN NaN NaN NaN 28.040001 False False False False False 0
2025-03-04 29.040001 29.139999 28.639999 29.000000 13767900 0.008696 29.211000 28.394524 NaN 28.908097 NaN NaN 53.240699 0.172907 0.341263 -0.168356 29.211000 30.076862 28.345138 0.059283 0.538801 20.135130 30.476274 27.583921 True False False False False False 0.178394 0.031884 1.951651e+07 0.131507 -0.553265 NaN NaN NaN NaN 28.040001 False False False True False 0
2025-03-03 28.860001 28.990000 28.660000 28.750000 16522000 0.015542 29.194500 28.379756 NaN 28.898423 NaN NaN 49.970978 0.183129 0.383352 -0.200223 29.194500 30.087953 28.301046 0.061207 0.541785 21.300783 30.509921 29.532309 True False True False False False 0.176952 0.023188 2.041456e+07 0.235616 -0.494850 NaN NaN NaN NaN 28.040001 False False False True False 1
2025-02-28 28.180000 28.400000 28.040001 28.309999 13692000 -0.003169 29.182500 28.370500 NaN 28.914046 NaN NaN 43.515967 0.218968 0.433408 -0.214441 29.182500 30.105471 28.259529 0.063255 0.531153 22.814058 25.000436 32.424648 False False False False True False 0.169971 0.002899 2.089381e+07 0.123288 -0.554875 NaN NaN NaN NaN 28.040001 False False False False False -1
2025-02-27 28.940001 28.940001 28.379999 28.400000 16680000 -0.018659 29.203000 28.372051 NaN 28.977630 NaN NaN 44.609179 0.306325 0.487018 -0.180693 29.203000 30.063653 28.342347 0.058943 0.544319 23.574484 26.264986 29.287624 True False False False False False 0.192486 0.084058 2.214860e+07 0.246575 -0.491499 NaN NaN NaN NaN 28.200001 False False False False False 0
2025-02-26 28.780001 29.100000 28.660000 28.940001 10231000 0.003815 29.183000 28.371316 NaN 29.038433 NaN NaN 51.869087 0.404206 0.532192 -0.127986 29.183000 30.131475 28.234525 0.065002 0.543113 24.969364 28.335215 27.655057 True False False False False False 0.183423 0.049275 2.275748e+07 0.030137 -0.628284 NaN NaN NaN NaN 27.850000 False False False False False 0
2025-02-25 29.170000 29.299999 28.469999 28.830000 22142400 -0.020720 29.117500 28.355946 NaN 29.048795 NaN NaN 50.340373 0.468276 0.564188 -0.095912 29.117500 30.280683 27.954317 0.079896 0.551044 26.796640 30.064112 29.342453 True False False False False False 0.183840 0.052174 2.302776e+07 0.432877 -0.375640 NaN NaN NaN NaN 27.389999 False False False False False 0
2025-02-24 29.570000 29.620001 29.209999 29.440001 13995200 -0.005069 29.049000 28.342778 NaN 29.071826 NaN NaN 60.183418 0.554442 0.588166 -0.033724 29.049000 30.415439 27.682560 0.094078 0.518817 28.764475 34.355223 22.641745 True False False False False False 0.177087 0.026087 2.305522e+07 0.142466 -0.548444 NaN NaN NaN NaN 27.049999 False False False False False 0
2025-02-21 30.020000 30.030001 29.580000 29.590000 15515800 -0.012020 28.972500 28.311429 NaN 29.033070 NaN NaN 62.995973 0.594247 0.596597 -0.002350 28.972500 30.412165 27.532835 0.099381 0.527187 29.396277 36.394050 18.629872 True False False False False False 0.174915 0.014493 2.304296e+07 0.200000 -0.516192 NaN NaN NaN NaN 27.049999 False False False False False 0
2025-02-20 29.980000 30.129999 29.879999 29.950001 15420400 0.004696 28.881500 28.273823 NaN 28.974446 NaN NaN 70.319651 0.621136 0.597185 0.023951 28.881500 30.382317 27.380683 0.103929 0.533125 29.174109 38.736963 15.537461 True False False False False False 0.172804 0.005797 2.344122e+07 0.191781 -0.518215 NaN NaN NaN NaN 27.049999 False False False False False 0
2025-02-19 29.750000 29.840000 29.530001 29.809999 13660600 -0.003343 28.786500 28.223030 NaN 28.871756 NaN NaN 69.019015 0.609767 NaN NaN 28.786500 30.244681 27.328319 0.101310 0.549519 28.130209 36.433358 16.227260 True False False False False False 0.173027 0.011594 2.372996e+07 0.117808 -0.555541 NaN NaN NaN NaN 27.049999 False False True False False 0
2025-02-18 29.620001 29.959999 29.570000 29.910000 20511100 0.020471 28.698000 28.173437 NaN 28.772994 NaN NaN 71.085111 0.600642 NaN NaN 28.698000 30.111118 27.284881 0.098482 0.562559 27.342500 38.308736 16.520724 True False False False False False 0.176462 0.020290 2.380765e+07 0.364384 -0.410240 NaN NaN NaN NaN 27.049999 False False False True False 0
2025-02-14 30.240000 30.280001 29.200001 29.309999 34965900 -0.005092 28.583000 28.117419 NaN 28.653309 NaN NaN 65.297367 0.570076 NaN NaN 28.583000 29.956668 27.209332 0.096118 0.555833 26.389017 41.719694 17.991707 True False False False False False 0.178008 0.028986 2.373082e+07 0.671233 -0.103649 NaN NaN NaN NaN 27.049999 False False False True False 0
2025-02-13 29.190001 29.480000 29.120001 29.459999 17030700 0.004090 28.519500 28.077667 NaN 28.584184 NaN NaN 68.479377 0.583862 NaN NaN 28.519500 29.870092 27.168908 0.094714 0.515512 25.362189 36.567211 20.856903 True False False False False False 0.175973 0.017391 2.302754e+07 0.260274 -0.484060 NaN NaN NaN NaN 27.049999 False False False False False 0
2025-02-12 29.200001 29.469999 29.070000 29.340000 16716600 0.011724 28.444500 28.030000 NaN 28.491993 NaN NaN 67.295473 0.577692 NaN NaN 28.444500 29.743461 27.145539 0.091333 0.527475 25.208636 38.319103 21.938280 True False False False False False 0.196532 0.098551 2.317054e+07 0.249315 -0.490723 NaN NaN NaN NaN 27.049999 False False False False False 0
2025-02-11 28.860001 29.110001 28.820000 29.000000 13779100 -0.006849 28.337500 27.983214 NaN 28.402729 NaN NaN 63.709277 0.573633 NaN NaN 28.337500 29.675736 26.999264 0.094450 0.531896 25.056626 35.751878 23.409693 True False False False False False 0.195350 0.095652 2.292460e+07 0.134247 -0.553028 NaN NaN NaN NaN 27.010000 False False False False True 0
2025-02-10 29.150000 29.360001 29.080000 29.200001 14171300 0.005856 28.235500 27.945556 NaN 28.339858 NaN NaN 67.768292 0.594727 NaN NaN 28.235500 29.664128 26.806871 0.101194 0.543580 0.000000 37.647589 21.023014 True False False False False False 0.214353 0.202899 2.308392e+07 0.153425 -0.544709 NaN NaN NaN NaN 26.870001 False False False False False 0
2025-02-07 29.570000 29.740000 28.940001 29.030001 26954000 -0.011913 28.156000 27.897308 NaN 28.249317 NaN NaN 66.061654 0.592635 NaN NaN 28.156000 29.537266 26.774734 0.098115 0.560009 0.000000 39.329229 21.962068 True False False False False False 0.214758 0.214493 2.357931e+07 0.542466 -0.273584 NaN NaN NaN NaN 26.870001 False False False False False 0
2025-02-06 29.240000 29.410000 28.910000 29.379999 17723200 0.001022 28.074500 27.852000 NaN 28.167140 NaN NaN 73.501932 NaN NaN NaN 28.074500 29.432019 26.716981 0.096708 0.541549 0.000000 39.114498 24.417250 True False True False False False 0.207834 0.150725 2.287792e+07 0.282192 -0.469372 NaN NaN NaN NaN 26.870001 False True True False False 1
2025-02-05 29.360001 29.629999 29.309999 29.350000 34873700 0.004449 27.972000 NaN NaN 28.039470 NaN NaN 73.262260 NaN NaN NaN 27.972000 29.225325 26.718675 0.089613 0.544745 0.000000 41.828288 20.560887 False False False False False False 0.207612 0.142029 2.286215e+07 0.665753 -0.105605 NaN NaN NaN NaN 26.870001 False False False False False 0
2025-02-04 29.110001 29.480000 29.020000 29.219999 41977300 0.019184 27.866500 NaN NaN 27.901520 NaN NaN 72.252337 NaN NaN NaN 27.866500 28.986183 26.746817 0.080361 0.555110 0.000000 42.120716 21.707669 False False False False False False 0.208583 0.156522 2.177032e+07 0.745205 0.045065 NaN NaN NaN NaN 26.870001 False False False True False 0
2025-02-03 28.549999 28.850000 28.200001 28.670000 31728900 0.005612 27.754500 NaN NaN 27.762732 NaN NaN 67.417548 NaN NaN NaN 27.754500 28.751646 26.757354 0.071855 0.535503 0.000000 38.056490 24.181933 False False False False False False 0.201262 0.115942 2.010333e+07 0.621918 -0.172307 NaN NaN NaN NaN 26.870001 False False False False False 0
2025-01-31 28.770000 28.850000 28.389999 28.510000 26107000 -0.007312 27.667500 NaN NaN 27.667230 NaN NaN 65.808215 NaN NaN NaN 27.667500 28.633085 26.701915 0.069799 0.526695 0.000000 41.588749 23.713338 False False False False False False 0.212309 0.191304 1.913528e+07 0.526027 -0.291549 NaN NaN NaN NaN 26.700001 False False False False False 0
2025-01-30 28.650000 28.900000 28.530001 28.719999 38787700 0.025714 27.558500 NaN NaN 27.578518 NaN NaN 70.023418 NaN NaN NaN 27.558500 28.607619 26.509381 0.076138 0.531826 0.000000 44.290169 23.276728 False False False False False False NaN NaN 1.823036e+07 0.723288 -0.022587 NaN NaN NaN NaN 26.219999 False False False True False 0
2025-01-29 28.059999 28.209999 27.850000 28.000000 28857800 0.013391 27.497368 NaN NaN NaN NaN NaN 62.344573 NaN NaN NaN NaN NaN NaN NaN 0.503505 0.000000 39.958232 26.391118 False False False False False False NaN NaN 1.714839e+07 0.572603 -0.233204 NaN NaN NaN NaN 26.219999 False False False True False 0
2025-01-28 27.530001 27.760000 27.389999 27.629999 15636500 0.006191 27.469444 NaN NaN NaN NaN NaN 57.100731 NaN NaN NaN NaN NaN NaN NaN 0.497620 0.000000 36.683285 28.688078 False False False False False False NaN NaN 1.649787e+07 0.202740 -0.513632 NaN NaN NaN NaN 26.219999 False False False False False 0
2025-01-27 27.500000 27.740000 27.049999 27.459999 22691500 -0.016123 27.460000 NaN NaN NaN NaN NaN 54.390946 NaN NaN NaN NaN NaN NaN NaN 0.507437 0.000000 38.383525 30.247543 False False False False False False NaN NaN 1.654854e+07 0.446575 -0.363993 NaN NaN NaN NaN 26.219999 False False False False True 0
2025-01-24 27.940001 28.080000 27.809999 27.910000 13750100 0.005041 27.460000 NaN NaN NaN NaN NaN 64.387926 NaN NaN NaN NaN NaN NaN NaN 0.480317 0.000000 43.485391 22.521741 False False False False False False NaN NaN 1.616460e+07 0.128767 -0.553643 NaN NaN NaN NaN 26.219999 False False False False False 0
2025-01-23 27.520000 27.780001 27.410000 27.770000 23481100 -0.009982 27.430000 NaN NaN NaN NaN NaN 62.390999 NaN NaN NaN NaN NaN NaN NaN 0.493418 0.000000 0.000000 0.000000 False False False False False False NaN NaN 1.632557e+07 0.465753 -0.347245 NaN NaN NaN NaN 26.219999 False False False False True 0
2025-01-22 27.959999 28.160000 27.820000 28.049999 21195100 0.000357 27.405714 NaN NaN NaN NaN NaN 69.643556 NaN NaN NaN NaN NaN NaN NaN 0.482143 0.000000 0.000000 0.000000 False False False False False False NaN NaN 1.581446e+07 0.397260 -0.395732 NaN NaN NaN NaN 26.219999 False False False False False 0
2025-01-21 27.940001 28.070000 27.850000 28.040001 15214400 0.015574 27.356154 NaN NaN NaN NaN NaN NaN NaN NaN NaN NaN NaN NaN NaN 0.000000 0.000000 0.000000 0.000000 False False False False False False NaN NaN 1.540056e+07 0.180822 -0.522585 NaN NaN NaN NaN 26.219999 False False False True False 0
2025-01-17 27.500000 27.760000 27.440001 27.610001 18974600 -0.015335 27.299167 NaN NaN NaN NaN NaN NaN NaN NaN NaN NaN NaN NaN NaN 0.000000 0.000000 0.000000 0.000000 False False False False False False NaN NaN 1.541608e+07 0.323288 -0.442830 NaN NaN NaN NaN 26.219999 False False False False True 0
2025-01-16 27.980000 28.200001 27.879999 28.040001 20900100 0.002861 27.270909 NaN NaN NaN NaN NaN NaN NaN NaN NaN NaN NaN NaN NaN 0.000000 0.000000 0.000000 0.000000 False False False False False False NaN NaN 1.509257e+07 0.375342 -0.401989 NaN NaN NaN NaN 26.219999 False False False False False 0
2025-01-15 27.690001 27.980000 27.469999 27.959999 19890700 0.027941 27.194000 NaN NaN NaN NaN NaN NaN NaN NaN NaN NaN NaN NaN NaN 0.000000 0.000000 0.000000 0.000000 False False False False False False NaN NaN 1.451182e+07 0.353425 -0.423399 NaN NaN NaN NaN 26.219999 False False False True False 0
2025-01-14 27.030001 27.309999 27.010000 27.200001 11798000 0.008902 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 0.063014 -0.595048 NaN NaN NaN NaN NaN False False False False False 0
2025-01-13 27.000000 27.190001 26.870001 26.959999 16965400 -0.023542 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 0.257534 -0.485445 NaN NaN NaN NaN NaN False False False False True 0
2025-01-10 27.930000 27.940001 27.549999 27.610001 24079100 0.007664 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 0.484932 -0.334562 NaN NaN NaN NaN NaN False False False True False 0
2025-01-08 27.610001 27.650000 27.150000 27.400000 12926300 0.002561 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 0.090411 -0.571116 NaN NaN NaN NaN NaN False False False True False 0
2025-01-07 27.639999 27.680000 27.309999 27.330000 17407700 0.003304 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 0.271233 -0.476064 NaN NaN NaN NaN NaN False False False True False 0
2025-01-06 27.129999 27.490000 27.070000 27.240000 13037000 0.009637 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 0.093151 -0.568768 NaN NaN NaN NaN NaN False False False False False 0
2025-01-03 27.190001 27.230000 26.910000 26.980000 8637600 0.001857 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 0.005479 -0.662081 NaN NaN NaN NaN NaN False False False False False 0
2025-01-02 26.719999 26.959999 26.700001 26.930000 12368000 0.022788 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 0.082192 -0.582958 NaN NaN NaN NaN NaN False False False True False 0
2024-12-31 26.230000 26.440001 26.219999 26.330000 8008400 NaN NaN NaN NaN NaN NaN NaN NaN NaN NaN NaN NaN NaN NaN NaN 0.000000 0.000000 0.000000 0.000000 False False False False False False NaN NaN NaN 0.002740 -0.675426 NaN NaN NaN NaN NaN False False False False False 0
The information on this website is provided for general informational and educational purposes only and does not constitute financial, investment, legal, or tax advice. It does not take into account any individual objectives, financial situation, or needs.

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

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