Silver - Pricing

Silver Pricing Signal

As of 2026-05-22

Quant Pricing Summary

SLV - Consolidated Report

Pricing as of: 2026-05-22

Pricing Context

Headline Snapshot

  • Observations: 251 rows
  • Last close: 68.36
  • Day change: -1.57%
  • Composite view: Hold / No strong view

Technical Trend

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

Volatility Regime

  • Volatility state: High realized volatility (top 30% of sample)
  • 20-day realised volatility (annualised): 0.58
  • Volatility percentile: 80.87%
  • Downside risk proxy triggered: False

Volume & Liquidity

  • Volume/liquidity state: Volume near normal levels
  • Latest volume: 14355500.00
  • Volume percentile: 16.44%
  • Volume z-score: -0.54

Price Position vs 52-Week Range

  • 52-week position state: Mid-range within 52-week band
  • Position within 52-week range: 0.48
  • Drawdown from 52-week high: -35.27%

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

Model Signal (Daily)

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

Latest daily signal value: -1

Company Profile

  • Name: 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 / Book3.20

Analyst Data

Price Stats

Multi-horizon Returns

HorizonReturn
1W-0.98%
1M-0.03%
3M-15.15%
6M47.17%
12Mn/a

Drawdown & Volatility

  • Max drawdown 3M: -28.50%
  • Max drawdown 6M: -42.45%
  • 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
2026-05-22 68.860001 69.059998 67.800003 68.360001 14355500 -0.015695 70.237001 68.816400 59.140600 70.435454 70.347168 60.912644 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 0.808696 2.369041e+07 0.164384 -0.540446 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 70.428277 60.837796 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 0.802899 2.379153e+07 0.257534 -0.482291 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 70.468207 60.751241 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 0.438356 -0.368590 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 70.539154 60.671053 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 0.446575 -0.355997 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 70.687691 60.608450 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 0.443836 -0.358767 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 70.718209 60.514666 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 0.125438 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 70.786707 60.428984 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 0.753623 2.341774e+07 0.542466 -0.269214 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 70.593919 60.277416 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 0.744928 2.313666e+07 0.602740 -0.187350 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 70.236528 60.085732 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 0.747826 2.276536e+07 0.600000 -0.187649 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 69.897203 59.900161 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 0.750725 2.286805e+07 0.715068 -0.032462 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 69.566477 59.718253 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 0.739130 2.221854e+07 0.328767 -0.439327 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 69.425924 59.584668 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 0.736232 2.230327e+07 0.638356 -0.135641 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 69.337187 59.463911 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 0.730435 2.199112e+07 0.487671 -0.325612 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 69.304827 59.356714 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 0.657971 2.234817e+07 0.090411 -0.576976 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 69.443391 59.290852 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 0.660870 2.323950e+07 0.389041 -0.399893 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 69.586387 59.224026 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 0.652174 2.309690e+07 0.356164 -0.415774 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 69.639301 59.132911 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 0.655072 2.393518e+07 0.221918 -0.502606 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 69.760904 59.057261 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 0.643478 2.504618e+07 0.309589 -0.448745 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 69.961758 58.999143 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 0.727536 2.621918e+07 0.410959 -0.387824 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 70.115299 58.926773 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 0.715942 2.666699e+07 0.115068 -0.561819 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 70.188168 58.832268 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 0.733333 2.862317e+07 0.227397 -0.497578 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 70.245236 58.732191 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 0.765217 3.060830e+07 0.419178 -0.379735 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 70.321369 58.635228 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 0.762319 3.141972e+07 0.167123 -0.539161 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 70.319384 58.517290 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 0.759420 3.311232e+07 0.610959 -0.177316 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 70.394052 58.417062 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 0.742029 3.515997e+07 0.369863 -0.403600 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 70.322381 58.279043 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 0.771014 3.696501e+07 0.671233 -0.098854 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 70.187376 58.124762 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 0.782609 4.001516e+07 0.408219 -0.388377 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 70.144412 57.992950 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 0.800000 4.127597e+07 0.471233 -0.344754 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 70.075205 57.853784 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 0.811594 4.174618e+07 0.635616 -0.144115 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 69.995009 57.711209 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 0.773913 4.195316e+07 0.509589 -0.307811 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 70.065009 57.604990 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 0.797101 4.299923e+07 0.372603 -0.403407 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 70.105214 57.489663 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 0.788406 4.344632e+07 0.545205 -0.267974 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 70.175222 57.380112 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 0.785507 4.361908e+07 0.616438 -0.174244 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 70.285640 57.278706 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 0.791304 4.390068e+07 0.589041 -0.199114 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 70.463013 57.191658 44.752077 -2.642731 -2.913256 0.270525 68.636500 80.379842 56.893159 0.342189 3.810526 18.945479 24.059107 36.258953 False True False False False False 0.583763 0.823188 4.412102e+07 0.295890 -0.460344 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 70.641503 57.102227 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 0.690411 -0.060397 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 70.839523 57.014913 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 0.717808 -0.031616 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 70.949708 56.903103 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 0.745205 0.048526 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 71.064390 56.790169 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 0.805797 4.827260e+07 0.591781 -0.197982 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 71.372324 56.722533 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 0.267471 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 71.696093 56.655021 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 0.343984 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 72.142056 56.613664 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 0.794203 5.224609e+07 0.709589 -0.035745 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 72.424997 56.527269 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 0.779710 5.358445e+07 0.797260 0.178386 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 72.811731 56.462719 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 0.776812 5.397168e+07 0.882192 0.690751 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 73.233843 56.402344 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 0.361616 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 73.711959 56.350910 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 1.194205 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 74.039794 56.257151 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 0.146122 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 74.257745 56.132097 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 0.632877 -0.145419 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 74.363775 55.976038 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 0.693151 -0.056365 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 74.410460 55.802731 44.913034 -0.105268 0.232505 -0.337773 76.308500 85.371276 67.245724 0.237530 4.808611 11.255125 29.299858 36.835206 False True False False False False 0.647318 0.875362 5.916261e+07 0.786301 0.135651 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 74.480682 55.633010 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 0.580822 -0.213873 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 74.399077 55.423493 50.940497 0.416866 0.322307 0.094560 76.064500 85.759960 66.369040 0.254927 5.031406 11.987961 31.742338 33.518134 False True False False True False 0.758369 0.921739 6.557413e+07 0.594521 -0.194731 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 74.255774 55.197497 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 0.695890 -0.054869 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 74.017643 54.947322 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 0.660274 -0.105703 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 73.844485 54.713023 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 0.728767 0.014805 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 73.758954 54.499687 47.264501 0.197953 0.334500 -0.136548 74.771000 85.178099 64.363901 0.278373 5.665640 14.797336 29.339122 36.170441 False True False False False False 0.997798 0.936232 7.835728e+07 0.808219 0.203362 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 73.738095 54.300990 48.302711 0.498092 0.368637 0.129455 75.016500 85.594983 64.438018 0.282031 5.908382 15.133441 30.297877 35.529728 False True False False False False 1.001803 0.939130 8.242526e+07 0.723288 -0.017588 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 73.672711 54.089543 47.644008 0.764989 0.336274 0.428715 75.097501 85.709407 64.485595 0.282617 6.159028 15.686182 30.151618 36.705657 False True False False True False 1.023964 0.942029 8.924957e+07 0.917808 1.055581 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 73.631598 53.882604 54.357956 1.161719 0.229095 0.932624 74.985501 85.659768 64.311234 0.284702 5.872030 16.138732 34.058005 32.736637 True True False False False False 0.986464 0.933333 9.577014e+07 0.931507 1.210442 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 73.307581 53.604338 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 0.628967 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 72.830748 53.288905 54.213355 0.316976 -0.242493 0.559469 75.708001 92.148392 59.267610 0.434311 5.888508 17.781400 33.248967 32.205116 True True False False False False 1.388022 0.971014 1.252980e+08 0.819178 0.258560 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 72.519758 53.015929 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 0.531630 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 72.212809 52.744330 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 0.342545 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 71.932516 52.479650 54.416125 -0.849311 -0.477827 -0.371484 79.006001 104.133235 53.878766 0.636084 6.131768 19.620869 36.110392 27.919422 True True False False False False 1.419881 0.997101 1.563024e+08 0.926027 1.163693 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 71.579965 52.197335 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 0.991676 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 71.374250 51.951881 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 0.194378 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 71.389117 51.760342 45.696216 -1.882322 0.356661 -2.238983 80.796000 106.504346 55.087654 0.636377 6.684740 22.602455 28.991096 31.986130 False True False False False False 1.404663 0.988406 1.634013e+08 0.854795 0.506539 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 71.442142 51.576124 42.398703 -1.688376 0.916407 -2.604783 81.561000 106.856759 56.265242 0.620291 6.845105 23.963280 26.815017 33.639598 False True False False False False 1.403517 0.985507 1.652774e+08 0.904110 0.905297 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 71.649168 51.427442 44.666786 -1.037509 1.567603 -2.605112 82.293500 106.617037 57.969963 0.591141 7.019343 24.938243 28.160889 31.251355 False True False False False False 1.397473 0.976812 1.677877e+08 0.876712 0.629934 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 71.727910 51.243597 42.984409 -0.532767 2.218881 -2.751648 82.973500 106.603502 59.343498 0.569579 7.283139 26.456436 29.228661 32.436307 False True False False True False 1.392335 0.973913 1.723443e+08 0.953425 1.877715 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 71.891090 51.077905 49.140420 0.321835 2.906793 -2.584958 83.815000 106.388769 61.241230 0.538657 7.135689 28.091413 32.127455 27.632865 True True False False False False 1.361061 0.965217 1.747934e+08 0.893151 0.762118 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 71.700522 50.821803 46.607427 0.508884 3.553032 -3.044149 83.917000 106.376868 61.457131 0.535288 7.409203 29.673750 31.515080 28.659919 True True False False False False 1.354509 0.962319 1.780358e+08 0.871233 0.609112 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 71.630747 50.594786 48.479309 1.060950 4.314070 -3.253120 84.108000 106.270210 61.945790 0.526994 7.703757 31.591365 32.641644 29.594549 True True False False False False 1.365829 0.968116 1.798779e+08 0.915068 1.025427 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 71.450778 50.339056 43.818838 1.482373 5.127350 -3.644976 83.925000 106.408778 61.441221 0.535806 7.837123 33.644853 29.332639 31.328697 True True True False False False 1.342684 0.959420 1.799990e+08 0.879452 0.665796 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 71.502238 50.139549 40.846083 2.594338 6.038594 -3.444256 83.900999 106.444318 61.357681 0.537379 8.120749 35.979804 30.182601 32.560242 False True False False True False 1.332968 0.956522 1.803317e+08 0.978082 2.778367 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 71.698656 49.973212 49.530747 4.332236 6.899658 -2.567422 84.114499 106.075125 62.153873 0.522160 7.693883 38.455981 34.307717 26.762415 True True False False False False 1.211924 0.947826 1.764693e+08 0.956164 1.927911 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 71.393295 49.679677 47.695266 5.215703 7.541513 -2.325810 83.840999 106.173727 61.508271 0.532740 7.744182 40.463737 34.640733 28.633868 True True False False False False 1.227696 0.953623 1.752060e+08 0.980822 2.875465 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 71.166082 49.405503 43.833362 6.493501 8.122966 -1.629465 83.446999 106.517274 60.376725 0.552932 7.702965 42.846077 31.713039 31.001472 True True False False False False 1.221903 0.950725 1.715962e+08 0.991781 3.819869 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 71.114086 49.174000 45.923091 8.490201 8.530332 -0.040130 83.112499 106.991276 59.233722 0.574613 7.743193 46.054651 33.975071 32.358401 True True False False False False 1.209771 0.944928 1.643707e+08 1.000000 9.980135 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 70.937518 48.910020 82.686097 10.609769 8.540364 2.069405 82.561499 107.603265 57.519733 0.606621 5.534978 49.409841 51.185776 10.364901 True True False False False False 0.631964 0.869565 1.445736e+08 0.994521 4.377088 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 69.523947 48.340573 82.747340 10.093003 8.023013 2.069990 80.731999 104.071129 57.392870 0.578188 4.953822 48.109001 56.341415 12.471691 True True False False False False 0.630997 0.866667 1.381440e+08 0.986301 3.067447 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 68.051455 47.765102 81.000647 9.283560 7.505516 1.778045 78.752499 99.935163 57.569836 0.537955 4.838731 46.905694 54.630891 13.750513 True True False False False False 0.710391 0.901449 1.365761e+08 0.989041 3.722926 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 66.682535 47.224148 79.433637 8.523674 7.061004 1.462670 77.229000 95.850541 58.607459 0.482242 4.697865 45.915141 60.597397 12.894406 True True False False False False 0.751301 0.918841 1.327596e+08 0.997260 7.486192 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 65.390394 46.710421 76.415882 7.760711 6.695337 1.065374 75.573000 92.171217 58.974783 0.439263 3.998470 44.454054 50.278804 16.315210 True True False False False False 0.740996 0.913043 1.160494e+08 0.969863 2.202053 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 64.267144 46.246103 72.415129 7.226882 6.428993 0.797889 74.169500 89.353264 58.985735 0.409434 3.856044 43.950445 45.254337 18.219195 True True False False False False 0.724581 0.910145 1.126465e+08 0.912329 0.998632 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 63.333967 45.835210 69.806702 7.028914 6.229521 0.799392 72.936500 87.709661 58.163338 0.405097 3.878817 44.054881 45.236604 19.505477 True True False False False False 0.721532 0.907246 1.108293e+08 0.967123 2.158490 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 62.492088 45.452046 72.685754 6.996759 6.029673 0.967085 71.785000 86.531870 57.038129 0.410862 3.868726 44.386483 48.843414 16.109751 True True False False False False 0.711431 0.904348 1.058756e+08 0.934247 1.301899 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 61.557479 45.050660 69.065336 6.708346 5.787902 0.920444 70.481500 84.789881 56.173118 0.406018 3.757858 43.924228 44.306425 17.860806 True True False False False False 0.709550 0.898551 1.031922e+08 0.958904 1.969486 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 60.763091 44.689159 73.849182 6.687596 5.557791 1.129805 69.443500 83.553916 55.333084 0.406386 3.695386 44.030747 48.521252 15.833825 True True False False False False 0.697291 0.895652 9.981022e+07 0.975342 2.561612 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 59.842400 44.300909 76.501937 6.329656 5.275339 1.054316 68.164000 81.635642 54.692358 0.395271 3.670416 43.510627 52.609140 15.616959 True True False False False False 0.692831 0.892754 9.339818e+07 0.983562 2.915963 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 58.833519 43.896295 72.015400 5.654472 5.011760 0.642711 66.841500 78.713313 54.969687 0.355223 3.477371 42.686830 50.997067 17.751923 True True False False False False 0.665415 0.886957 8.668860e+07 0.964384 2.136721 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 58.026724 43.547514 70.826470 5.317281 4.851083 0.466198 65.716500 77.175163 54.257837 0.348730 3.470246 42.250642 49.225063 19.156709 True True False False False False 0.682815 0.889855 8.358912e+07 0.939726 1.390020 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 57.242916 43.208997 66.090649 4.949050 4.734533 0.214518 64.736000 75.415604 54.056396 0.329943 3.291034 42.118283 43.767467 21.753718 True True False False False False 0.658685 0.884058 8.171318e+07 0.920548 1.076744 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 56.625076 42.915821 63.022104 4.900887 4.680904 0.219984 63.920500 74.631595 53.209405 0.335138 3.291883 42.773697 39.597703 23.421040 True True False False False False 0.652707 0.878261 7.992643e+07 0.895890 0.806873 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 56.090998 42.646533 65.602880 5.039983 4.625908 0.414075 63.193500 74.203679 52.183321 0.348459 3.234335 44.089396 43.402426 20.201277 True True False False False False 0.653092 0.881159 7.901746e+07 0.923288 1.140957 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 55.484100 42.361975 71.591953 5.016937 4.522389 0.494548 62.281000 73.586329 50.975671 0.363043 3.137745 44.674913 48.179908 17.203141 True True False False False False 0.628891 0.863768 7.531904e+07 0.942466 1.392341 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 54.740186 42.046920 66.862387 4.634549 4.398752 0.235797 61.243000 71.957000 50.529000 0.349885 3.012957 44.467032 45.763073 19.293774 True True False False False False 0.603091 0.846377 7.222039e+07 0.936986 1.345162 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 54.154887 41.775231 62.716950 4.550489 4.339803 0.210686 60.377000 71.216360 49.537640 0.359056 2.871646 44.757849 43.029477 21.800371 True True False False False False 0.603715 0.849275 6.949174e+07 0.887671 0.756743 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 53.681617 41.534278 60.903042 4.716064 4.287131 0.428933 59.743000 70.733383 48.752617 0.367922 2.866388 45.681846 45.136294 23.520390 True True False False False False 0.604257 0.852174 6.740496e+07 0.947945 1.587482 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 53.243316 41.304271 72.065493 4.994218 4.179898 0.814320 59.178500 70.308880 48.048120 0.376163 2.667648 46.773985 52.229636 14.240717 True True False False False False 0.536262 0.768116 6.386533e+07 0.950685 1.651366 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 52.601002 41.026123 68.582985 4.812310 3.976318 0.835992 58.355500 68.883049 47.827951 0.360807 2.507467 45.975701 46.741117 16.315854 True True False False False False 0.526374 0.756522 6.128058e+07 0.972603 2.402760 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 52.053696 40.775028 85.640213 4.812532 3.767320 1.045212 57.615500 67.965970 47.265029 0.359295 2.146503 45.800721 58.801386 8.233807 True True False False False False 0.447494 0.710145 5.568768e+07 0.961644 2.105017 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 51.275479 40.470054 80.418967 4.222523 3.506017 0.716506 56.479500 65.561405 47.397594 0.321600 1.849311 43.521210 49.791626 10.292170 True True False False False False 0.373255 0.565217 5.004364e+07 0.846575 0.402180 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 50.706315 40.221311 79.983693 4.008767 3.326890 0.681876 55.551999 64.662761 46.441238 0.328008 1.843873 41.812025 51.068190 11.116562 True True False False False False 0.375556 0.579710 4.830266e+07 0.890411 0.759428 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 50.129430 39.973887 77.026125 3.716318 3.156421 0.559897 54.641500 63.493447 45.789552 0.324001 1.792633 40.086283 47.728938 12.313879 True True False False False False 0.370641 0.562319 4.559300e+07 0.810959 0.228276 62.820000 26.190001 0.990445 0.000000 45.360001 False False False True False 1
2025-12-19 59.790001 61.160000 59.689999 60.930000 42610000 0.027141 53.783000 48.704800 37.265500 54.641383 49.625733 39.747795 74.777439 3.530300 3.016447 0.513853 53.783000 62.761002 44.804998 0.333860 1.785143 38.632689 44.462993 13.316738 True True False False False False 0.380454 0.597101 4.437952e+07 0.747945 0.058455 61.160000 26.190001 0.993423 0.000000 44.759998 False False False False False 1
2025-12-18 59.820000 60.029999 58.580002 59.320000 47603400 -0.015599 53.025500 48.380400 37.109300 53.979424 49.164335 39.534909 72.129152 3.398324 2.887984 0.510340 53.025500 62.020108 44.030891 0.339256 1.780923 37.457884 43.115888 14.375083 True True False False False False 0.390350 0.637681 4.367204e+07 0.794521 0.164298 60.639999 26.190001 0.961684 -1.559905 44.759998 False False False False False 1
2025-12-17 59.270000 60.639999 59.049999 60.259998 65128000 0.043825 52.382000 48.085200 36.961550 53.417258 48.749818 39.336063 76.482831 3.344372 2.760399 0.583973 52.382000 61.324588 43.439411 0.341437 1.788687 36.493732 46.230959 13.392426 True True False False False False 0.377266 0.585507 4.283172e+07 0.860274 0.535761 60.639999 26.190001 0.988969 0.000000 44.759998 False False False True False 1
2025-12-16 57.610001 57.990002 57.099998 57.730000 32461300 -0.006539 51.674000 47.747800 36.805250 52.696969 48.280015 39.125773 72.304949 3.131154 2.614405 0.516749 51.674000 60.244004 43.103995 0.331695 1.702432 35.064281 40.335878 15.153344 True True False False False False 0.361077 0.550725 4.062079e+07 0.630137 -0.156664 58.560001 26.190001 0.974359 -0.653934 44.759998 False False False False False 1
2025-12-15 57.840000 58.200001 57.020000 58.110001 43227800 0.035829 51.061000 47.474400 36.660350 52.167177 47.894301 38.938796 74.141974 3.071068 2.485218 0.585849 51.061000 59.564222 42.557777 0.333061 1.755696 34.270552 42.120808 15.823905 True True False False False False 0.364051 0.556522 4.017682e+07 0.756164 0.071550 58.560001 26.190001 0.986098 0.000000 44.759998 False False True True False 1
2025-12-12 58.529999 58.560001 55.130001 56.099998 78667400 -0.026380 50.453500 47.182600 36.511350 51.541616 47.477334 38.746120 70.455116 2.911014 2.338756 0.572258 50.453500 58.583378 42.323621 0.322272 1.729211 33.415768 46.055630 17.302135 True True False False False False 0.381768 0.608696 3.960511e+07 0.898630 0.822751 58.560001 26.190001 0.924004 -2.637974 44.759998 False False False True False 1
2025-12-11 56.770000 58.299999 56.470001 57.619999 67910900 0.027644 50.019500 46.911200 36.372850 51.061787 47.125388 38.571709 78.293955 2.869040 2.195691 0.673348 50.019500 57.817277 42.221722 0.311790 1.598381 32.495231 53.658074 13.709380 True True False False False False 0.373640 0.571014 3.763816e+07 0.868493 0.594749 58.299999 26.190001 0.978823 0.000000 44.759998 False False False True False 1
2025-12-10 55.130001 56.220001 54.480000 56.070000 54915000 0.016313 49.554500 46.617000 36.229450 50.371448 46.697037 38.380269 75.737897 2.618970 2.027354 0.591616 49.554500 56.551969 42.557030 0.282415 1.549795 30.433349 49.273260 15.226797 True True False False False False 0.383930 0.623188 3.682060e+07 0.824658 0.319280 56.220001 26.190001 0.995005 0.000000 44.759998 False False False False False 1
2025-12-09 53.389999 55.189999 53.360001 55.169998 59738900 0.046670 49.073500 46.343000 36.093250 49.771601 46.314467 38.202483 74.093018 2.419514 1.879450 0.540064 49.073500 55.513715 42.633285 0.262472 1.535164 28.713979 48.408170 16.554376 True True False False False False 0.383576 0.614493 3.505954e+07 0.852055 0.421530 55.189999 26.190001 0.999310 0.000000 44.759998 False False False True False 1
2025-12-08 52.889999 52.970001 52.259998 52.709999 19711200 -0.004533 48.604500 46.089600 35.964600 49.203349 45.953016 38.031955 68.708620 2.221380 1.744434 0.476946 48.604500 54.547507 42.661492 0.244546 1.462484 27.150893 43.045981 18.713760 True True False False False False 0.378831 0.591304 3.311078e+07 0.345205 -0.426923 53.820000 26.190001 0.959826 -0.790518 44.759998 False False True False False 1
2025-12-05 52.709999 53.820000 52.529999 52.950001 43566000 0.022991 48.165000 45.872600 35.849000 48.834228 45.677221 37.884437 70.027123 2.186650 1.625198 0.561453 48.165000 54.128605 42.201395 0.247632 1.520367 26.208793 44.592307 18.019938 True True False False False False 0.375441 0.576812 3.294988e+07 0.761644 0.078719 53.820000 26.190001 0.968513 -0.338792 43.509998 False False False True False 1
2025-12-04 52.279999 52.360001 51.139999 51.759998 48740300 -0.024684 47.695000 45.634200 35.734000 48.400988 45.380373 37.733024 67.122295 2.086080 1.484835 0.601246 47.695000 53.556858 41.833141 0.245806 1.478857 24.960272 41.776218 19.950801 True True False False False False 0.374688 0.573913 3.156947e+07 0.800000 0.188397 53.389999 26.190001 0.940073 -2.578586 43.240002 False False False False True 1
2025-12-03 52.990002 53.389999 52.419998 53.070000 33817700 -0.001129 47.289500 45.395400 35.624250 48.047408 45.119980 37.592050 74.503135 2.048537 1.334523 0.714014 47.289500 53.092191 41.486809 0.245411 1.444153 24.160449 46.070888 15.183844 True True False False False False 0.356176 0.542029 2.994138e+07 0.641096 -0.127912 53.389999 26.190001 0.988235 -0.112933 43.240002 False False False False False 1
2025-12-02 52.830002 53.200001 51.770000 53.130001 43952700 0.011615 46.773000 45.133200 35.508450 47.518714 44.795490 37.436493 74.853205 1.837439 1.156020 0.681419 46.773000 52.255781 41.290219 0.234442 1.480627 22.140181 47.405508 15.949026 True True False False False False 0.373634 0.568116 2.958445e+07 0.764384 0.086916 53.360001 26.190001 0.991535 0.000000 42.509998 False False True False False 1
2025-12-01 51.990002 53.360001 51.610001 52.520000 66064100 0.025581 46.304500 44.871400 35.389350 46.928053 44.455306 37.278769 73.685989 1.535166 0.985665 0.549501 46.304500 51.091593 41.517407 0.206766 1.484521 20.023925 50.918161 17.130817 True True False False False False 0.377477 0.588406 2.828415e+07 0.863014 0.555603 53.360001 26.190001 0.969084 0.000000 42.509998 False False False True False 1
2025-11-28 49.669998 51.270000 49.580002 51.209999 41350000 0.058058 45.879000 44.601800 35.274050 46.339427 44.126134 37.125591 71.001915 1.189136 0.848290 0.340846 45.879000 49.818354 41.939645 0.171728 1.433330 17.744881 45.576867 19.107456 True True False False False False 0.376663 0.582609 2.604649e+07 0.736986 0.031747 51.270000 26.190001 0.997608 0.000000 42.509998 False False False True False 1
2025-11-26 47.310001 48.450001 47.150002 48.400002 26280300 0.037069 45.535500 44.337400 35.164700 45.826735 43.836997 36.984039 63.608245 0.863560 0.763078 0.100482 45.535500 48.671794 42.399206 0.137752 1.322817 15.962109 36.784769 22.296359 True True False False False False 0.336416 0.536232 2.549565e+07 0.526027 -0.287680 49.250000 26.190001 0.963140 -1.565989 42.509998 False False False True False 1
2025-11-25 46.549999 46.770000 45.970001 46.669998 24006600 0.000858 45.277000 44.125200 35.067700 45.555864 43.650752 36.869305 57.398532 0.721555 0.737958 -0.016403 45.277000 48.275506 42.278493 0.132452 1.287649 15.303587 30.660129 24.667262 True True False False False False 0.317927 0.518841 2.554922e+07 0.476712 -0.335875 49.250000 26.190001 0.888118 -5.084401 42.509998 False False True False False 0
2025-11-24 45.410000 46.639999 45.360001 46.630001 21486800 0.029360 45.078500 43.963800 34.980350 45.438587 43.527517 36.770806 57.241898 0.705956 0.742058 -0.036103 45.078500 48.204764 41.952235 0.138703 1.325161 15.647582 31.329306 25.812771 True True False False False False 0.317720 0.515942 2.573799e+07 0.405479 -0.389286 49.250000 26.190001 0.886383 -5.165746 42.230000 False False False False False 0
2025-11-21 44.900002 45.950001 44.759998 45.299999 26351900 -0.010485 44.867000 43.806400 34.892350 45.313175 43.400885 36.671719 51.766053 0.679849 0.751084 -0.071235 44.867000 48.114774 41.619225 0.144773 1.324019 16.108622 29.759575 27.822335 True True False False False False 0.334721 0.533333 2.680936e+07 0.528767 -0.286162 49.250000 26.190001 0.828708 -7.870651 41.700001 False False False False True 0
2025-11-20 46.259998 46.639999 45.540001 45.779999 28460400 -0.014424 44.801500 43.667200 34.812750 45.314562 43.323371 36.585002 54.087359 0.772057 0.768893 0.003164 44.801500 48.064506 41.538494 0.145665 1.334328 17.088952 31.801166 25.234365 True True False False False False 0.332564 0.530435 2.669246e+07 0.561644 -0.241469 49.250000 26.190001 0.849523 -6.894447 41.700001 False False False False False 0
2025-11-19 46.799999 47.500000 45.689999 46.450001 30797100 0.007592 44.721500 43.507400 34.730600 45.265569 43.223100 36.492590 57.424995 0.829646 0.768102 0.061544 44.721500 47.963007 41.479993 0.144964 1.352354 17.517831 33.790929 25.960051 True True False False False False 0.327430 0.527536 2.649772e+07 0.597260 -0.191939 49.250000 26.190001 0.878578 -5.531823 41.700001 False False False True False 1
2025-11-18 45.869999 46.439999 45.590000 46.099998 20909400 0.013855 44.593000 43.326600 34.644450 45.140892 43.091390 36.392516 56.111264 0.822863 0.752716 0.070148 44.593000 47.752968 41.433032 0.141725 1.317150 17.857214 31.172308 28.704189 True True False False False False 0.327025 0.521739 2.712136e+07 0.378082 -0.401525 49.250000 26.190001 0.863400 -6.243644 41.700001 False False False False False 1
2025-11-17 45.810001 46.259998 44.950001 45.470001 23582000 -0.010661 44.477500 43.148200 34.557300 45.039933 42.968589 36.294953 53.724637 0.837875 0.735179 0.102696 44.477500 47.576982 41.378018 0.139373 1.343854 18.913768 31.872764 30.297940 True True False False False False 0.436928 0.669565 3.014566e+07 0.465753 -0.344875 49.250000 26.190001 0.836080 -7.524908 41.700001 False False False False False 0
2025-11-14 45.770000 46.709999 45.400002 45.959999 31793500 -0.030789 44.590000 42.989000 34.472500 44.994663 42.866491 36.202742 55.920859 0.908992 0.709505 0.199488 44.590000 47.975545 41.204455 0.151852 1.346458 20.173822 34.258124 29.994588 True True False False False False 0.439795 0.678261 3.076324e+07 0.621918 -0.170819 49.250000 26.190001 0.857329 -6.528369 41.700001 False False False False True 1
2025-11-13 48.290001 48.419998 47.209999 47.419998 39328400 -0.018626 44.641500 42.814000 34.386300 44.893049 42.740225 36.104679 63.052300 0.936652 0.659633 0.277019 44.641500 48.138346 41.144655 0.156663 1.294648 21.215225 38.369804 22.840234 True True False False False False 0.453743 0.724638 3.349819e+07 0.726027 -0.011104 49.250000 26.190001 0.920642 -3.559081 41.700001 False False False False False 1
2025-11-12 47.099998 48.700001 46.889999 48.320000 51559700 0.040258 44.729000 42.604200 34.289200 44.627054 42.549214 35.990957 68.017418 0.809677 0.590378 0.219299 44.729000 48.570192 40.887809 0.171754 1.301159 20.895554 41.114542 24.474082 True True False False False False 0.453613 0.721739 3.397442e+07 0.813699 0.248159 49.250000 26.190001 0.959670 -1.728693 41.700001 False False False True False 1
2025-11-11 46.279999 46.480000 45.599998 46.450001 19693700 0.014414 44.729500 42.384600 34.185750 44.238323 42.313672 35.867047 62.287827 0.544198 0.535553 0.008644 44.729500 48.572564 40.886437 0.171836 1.228171 20.551292 33.004147 27.923030 True True False False False False 0.445928 0.707246 3.348008e+07 0.342466 -0.427294 49.250000 26.190001 0.878578 -5.531823 41.700001 False False True True False 1
2025-11-10 45.169998 45.869999 45.009998 45.790001 20763800 0.042577 44.747000 42.198600 34.090800 44.005515 42.144842 35.760686 59.935558 0.387833 0.533392 -0.145559 44.747000 48.624278 40.869723 0.173298 1.254954 21.490649 31.045363 29.429203 True True False False False False 0.443935 0.689855 3.538647e+07 0.367123 -0.404611 49.250000 26.190001 0.849957 -6.874105 41.700001 False False False True False 0
2025-11-07 44.020000 44.230000 43.509998 43.919998 16493100 0.008496 44.820500 42.006600 34.001400 43.817674 41.996060 35.659888 52.070063 0.249815 0.569782 -0.319967 44.820500 48.827636 40.813365 0.178808 1.201488 22.938202 24.421435 33.103297 True True False False False False 0.441146 0.681159 3.723980e+07 0.232877 -0.495136 49.250000 26.190001 0.768864 -10.677243 41.700001 False False False True False 0
2025-11-06 43.660000 43.900002 43.240002 43.549999 15957900 -0.002291 44.896000 41.838600 33.920650 43.806903 41.917532 35.576872 50.276562 0.260419 0.649774 -0.389355 44.896000 48.889301 40.902699 0.177891 1.238526 23.541725 23.463948 34.583619 True True False False False False 0.444049 0.695652 3.976600e+07 0.219178 -0.506480 49.250000 26.190001 0.752819 -11.429732 41.700001 False False False False False 0
2025-11-05 43.490002 43.790001 43.349998 43.650002 16178500 0.021292 44.954000 41.667400 33.843150 43.833946 41.850901 35.496740 50.753194 0.307839 0.747113 -0.439274 44.954000 48.900844 41.007157 0.175595 1.283028 23.879078 23.732911 35.952087 True True False False False False 0.444259 0.701449 4.450318e+07 0.224658 -0.501804 49.250000 26.190001 0.757155 -11.226351 41.700001 False False False True False 0
2025-11-04 43.040001 43.439999 42.509998 42.740002 26679100 -0.023309 44.999500 41.494800 33.765100 43.853308 41.777468 35.414798 46.464705 0.353704 0.856931 -0.503227 44.999500 48.905938 41.093063 0.173621 1.300953 24.141101 23.136858 38.184159 True True False False False False 0.448202 0.713043 4.666704e+07 0.534247 -0.279227 49.250000 26.190001 0.717693 -13.077073 41.700001 False False False False True 0
2025-11-03 44.250000 44.360001 43.560001 43.759998 17946700 -0.005681 45.032000 41.340400 33.689450 43.970498 41.738181 35.341178 51.095805 0.499755 0.982738 -0.482983 45.032000 48.872972 41.191029 0.170589 1.304873 24.110527 24.841774 34.808049 True True False False False False 0.443827 0.686957 4.747154e+07 0.293151 -0.464325 49.250000 26.190001 0.761925 -11.002644 41.700001 False False False False False 0
2025-10-31 44.480000 44.520000 43.889999 44.009998 21310900 -0.007443 45.047000 41.172000 33.610850 43.992656 41.655658 35.256567 52.281759 0.575045 1.103484 -0.528439 45.047000 48.870287 41.223714 0.169747 1.343709 24.679954 25.979463 34.513034 True True False False False False 0.445290 0.704348 4.827991e+07 0.402740 -0.393015 49.250000 26.190001 0.772767 -10.494204 41.700001 False False False False False 0
2025-10-30 43.680000 44.439999 43.540001 44.340000 30333200 0.025677 45.022500 40.984000 33.530600 43.990831 41.559562 35.168592 53.812702 0.637323 1.235593 -0.598270 45.022500 48.878196 41.166805 0.171279 1.398610 25.493271 26.439640 35.708906 True True False False False False 0.450635 0.718841 4.959054e+07 0.586301 -0.201772 49.250000 26.190001 0.787077 -9.823059 41.700001 False False False True False 0
2025-10-29 43.840000 43.939999 42.830002 43.230000 27351700 0.012412 44.932000 40.785800 33.444900 43.954076 41.446075 35.076417 49.163167 0.673943 1.385161 -0.711217 44.932000 48.929872 40.934128 0.177952 1.413118 26.307008 25.459371 38.060919 True True False False False False 0.444046 0.692754 5.098600e+07 0.553425 -0.264970 49.250000 26.190001 0.738942 -12.080535 41.660000 False False False True False 0
2025-10-28 42.360001 42.910000 42.230000 42.700001 27782000 0.007075 44.916000 40.598600 33.363550 44.030294 41.373262 34.994472 46.788176 0.823899 1.562965 -0.739066 44.916000 48.943443 40.888558 0.179332 1.426435 26.804577 21.607363 40.606019 True True False False False False 0.444157 0.698551 5.183550e+07 0.556164 -0.255849 49.250000 26.190001 0.715958 -13.158425 41.660000 False False False False False 0
2025-10-27 42.970001 43.060001 41.700001 42.400002 42914100 -0.036145 44.899500 40.435600 33.288100 44.170325 41.319109 34.917029 45.448655 1.057277 1.747731 -0.690455 44.899500 48.965641 40.833360 0.181122 1.483853 26.517398 22.369050 42.037433 True True False False False False 0.443734 0.684058 5.219061e+07 0.753425 0.064901 49.250000 26.190001 0.702949 -13.768552 41.660000 False False False False True 0
2025-10-24 44.080002 44.389999 43.840000 43.990002 24014000 -0.004301 44.904500 40.277600 33.213100 44.356675 41.274991 34.841824 51.875471 1.370318 1.920345 -0.550027 44.904500 48.958562 40.850438 0.180564 1.421842 26.208130 25.140382 35.667895 True True False False False False 0.425853 0.663768 5.210942e+07 0.479452 -0.335718 49.250000 26.190001 0.771899 -10.534872 41.660000 False False False False False 0
2025-10-23 44.720001 44.869999 44.169998 44.180000 24565600 0.006837 44.798000 40.087800 33.129800 44.395272 41.164174 34.749882 52.702410 1.588051 2.057852 -0.469801 44.798000 49.049657 40.546343 0.189815 1.488907 26.892399 25.854752 34.976500 True True False False False False 0.429104 0.666667 5.313764e+07 0.490411 -0.324026 49.250000 26.190001 0.780139 -10.148461 41.090000 False False False True False 0
2025-10-22 43.740002 44.130001 43.279999 43.880001 43270000 0.002055 44.640500 39.904200 33.045100 44.417933 41.041079 34.655107 51.570514 1.823512 2.175302 -0.351790 44.640500 49.194679 40.086322 0.204038 1.527284 27.807571 23.416859 36.720504 True True False False False False 0.438639 0.672464 5.372916e+07 0.758904 0.072445 49.250000 26.190001 0.767129 -10.758587 40.119999 False False False False False 0
2025-10-21 45.189999 45.380001 43.310001 43.790001 81395300 -0.082355 44.437500 39.714800 32.960600 44.474557 40.925205 34.562395 51.245486 2.128067 2.263250 -0.135183 44.437500 49.448236 39.426764 0.225518 1.579383 28.244915 24.386292 38.094568 True True False False False False 0.439572 0.675362 5.314232e+07 0.901370 0.880573 49.250000 26.190001 0.763226 -10.941626 39.639999 False False False False True 0
2025-10-20 47.759998 47.830002 47.060001 47.720001 35933500 0.015535 44.246000 39.522600 32.876300 44.546616 40.808275 34.469655 70.404682 2.495001 2.297045 0.197955 44.246000 49.620620 38.871380 0.242943 1.361643 28.729911 30.461731 26.400384 True True False False False False 0.306041 0.510145 5.049718e+07 0.679452 -0.083065 49.250000 26.190001 0.933651 -2.948947 39.639999 False False False True False 1
2025-10-17 48.459999 48.590000 45.880001 46.990002 86492600 -0.044336 43.862000 39.265800 32.769350 44.212575 40.526163 34.336486 68.364636 2.526905 2.247557 0.279348 43.862000 49.286119 38.437881 0.247327 1.401770 30.390485 31.865883 27.617326 True True False False False False 0.310705 0.513043 5.030328e+07 0.906849 0.988619 49.250000 26.190001 0.901995 -4.433591 39.340000 False False False False True 1
2025-10-16 48.099998 49.250000 48.000000 49.169998 48853000 0.017380 43.464500 39.021200 32.666550 43.920214 40.262333 34.209315 84.520371 2.605198 2.177719 0.427479 43.464500 49.075426 37.853573 0.258184 1.256521 32.178796 38.284009 20.201309 True True False False False False 0.246773 0.426087 4.781746e+07 0.802740 0.190786 49.250000 26.190001 0.996531 0.000000 38.189999 False False False False False 1
2025-10-15 47.750000 48.410000 47.419998 48.330002 41672900 0.032692 42.905500 38.724800 32.554500 43.367605 39.898755 34.058956 83.090622 2.445272 2.070850 0.374423 42.905500 48.356744 37.454256 0.254105 1.257023 32.275753 36.072128 21.746574 True True False False False False 0.247674 0.428986 4.603927e+07 0.739726 0.038591 48.410000 26.190001 0.996400 0.000000 37.610001 False False False True False 1
2025-10-14 45.990002 47.259998 45.770000 46.799999 57821500 -0.009733 42.378500 38.445200 32.448550 42.845248 39.554623 33.915528 79.960031 2.291108 1.977244 0.313864 42.378500 47.665632 37.091368 0.249520 1.229871 32.852605 32.511779 23.936423 True True False False False False 0.261749 0.443478 4.550790e+07 0.835616 0.380888 47.439999 26.190001 0.969882 -0.973337 37.349998 False False False False True 1
2025-10-13 46.939999 47.439999 46.580002 47.259998 57830400 0.040282 41.968500 38.188800 32.349650 42.428958 39.258893 33.786036 84.318159 2.216795 1.898778 0.318017 41.968500 47.089715 36.847285 0.244050 1.209861 34.211147 35.591757 21.054024 True True False False False False 0.257153 0.440580 4.388281e+07 0.838356 0.381076 47.439999 26.190001 0.991529 0.000000 37.349998 False False False True False 1
2025-10-10 45.480000 46.000000 44.880001 45.430000 67017000 0.016104 41.543500 37.915400 32.248300 41.920428 38.932317 33.650619 80.364743 2.042864 1.819274 0.223590 41.543500 46.229997 36.857003 0.225619 1.148312 34.868599 30.737776 23.888858 True True False False False False 0.232620 0.373913 4.210254e+07 0.865753 0.575802 46.349998 26.190001 0.954365 0.000000 37.349998 False False False True False 1
2025-10-09 46.270000 46.349998 42.810001 44.709999 110701700 0.003366 41.189000 37.673200 32.155750 41.550999 38.667106 33.532234 78.372816 1.977478 1.763376 0.214101 41.189000 45.715817 36.662183 0.219807 1.137413 36.586361 33.419419 25.972984 True True False False False False 0.232053 0.371014 3.974681e+07 0.945205 1.501771 46.349998 26.190001 0.918651 0.000000 37.349998 False False False True False 1
2025-10-08 44.430000 45.009998 44.279999 44.560001 59455700 0.026965 40.843000 37.449200 32.064800 41.218473 38.420457 33.419894 77.939892 1.938567 1.709851 0.228716 40.843000 45.297701 36.388299 0.218138 0.952599 38.436258 42.972611 21.527213 True True False False False False 0.231331 0.368116 3.516430e+07 0.849315 0.415527 45.009998 26.190001 0.976089 0.000000 37.330002 False False False True False 1
2025-10-07 43.970001 43.990002 42.950001 43.389999 42769100 -0.015207 40.485500 37.251200 31.976250 40.866733 38.169863 33.307933 74.199103 1.875977 1.652672 0.223306 40.485500 44.836019 36.134981 0.214917 0.901260 38.835296 40.208611 24.503735 True True False False False False 0.221849 0.327536 3.307870e+07 0.750685 0.061827 44.259998 26.190001 0.951854 -1.520658 37.240002 False False False False False 1
2025-10-06 44.009998 44.259998 43.889999 44.060001 34114000 0.012408 40.175000 37.076200 31.898350 40.601126 37.956796 33.206606 81.552681 1.887931 1.596846 0.291086 40.175000 44.538418 35.811582 0.217221 0.885203 39.955800 44.087041 18.698836 True True False False False False 0.214441 0.240580 3.214030e+07 0.649315 -0.121632 44.259998 26.190001 0.988932 0.000000 37.009998 False False False True False 1
2025-10-03 43.330002 43.950001 43.049999 43.520000 47523500 0.023278 39.847500 36.888200 31.817050 40.237034 37.707686 33.097527 80.074811 1.807509 1.524074 0.283435 39.847500 43.972084 35.722916 0.207018 0.896373 39.918848 44.226455 19.886279 True True False False False False 0.213885 0.226087 3.168558e+07 0.791781 0.162605 43.950001 26.190001 0.975788 0.000000 37.009998 False False False True False 1
2025-10-02 43.570000 43.590000 41.660000 42.529999 58242300 -0.008856 39.532000 36.727600 31.738200 39.891458 37.470449 32.992778 76.928215 1.733553 1.453215 0.280337 39.532000 43.444526 35.619474 0.197942 0.856094 40.069171 46.634673 22.423614 True True False False False False 0.206481 0.156522 3.058118e+07 0.843836 0.389807 43.590000 26.190001 0.939080 -0.885577 36.970001 False False False True False 1
2025-10-01 43.029999 43.400002 42.869999 42.910000 44341800 0.012745 39.252000 36.590800 31.666550 39.613717 37.263936 32.896927 81.516475 1.714742 1.383131 0.331611 39.252000 43.066543 35.437456 0.194362 0.773485 40.454578 55.585658 14.694134 True True False False False False 0.208677 0.179710 2.993200e+07 0.772603 0.095163 43.400002 26.190001 0.971528 0.000000 36.630001 False False False True False 1
2025-09-30 41.790001 42.459999 41.700001 42.369999 34884200 -0.003059 38.973500 36.447000 31.597200 39.266740 37.033485 32.796293 79.937511 1.627100 1.300228 0.326872 38.973500 42.479987 35.467013 0.179942 0.753753 39.090784 51.835516 16.238712 True True False False False False 0.207727 0.168116 2.907946e+07 0.665753 -0.105306 42.750000 26.190001 0.977053 -0.305885 36.630001 False False False False True 1
2025-09-29 42.459999 42.750000 42.180000 42.500000 41290300 0.015289 38.712500 36.306600 31.530300 38.940081 36.815668 32.700075 81.493762 1.546552 1.218510 0.328042 38.712500 41.934418 35.490582 0.166454 0.750196 38.075371 56.087571 12.648983 True True False False False False 0.215329 0.257971 2.912902e+07 0.734247 0.030482 42.750000 26.190001 0.984903 0.000000 36.430000 False False False True False 1
2025-09-26 41.230000 42.330002 41.090000 41.860001 44578500 0.020229 38.397000 36.148800 31.462700 38.565353 36.583654 32.601583 79.685858 1.408011 1.136500 0.271511 38.397000 41.292887 35.501113 0.150839 0.739442 36.143033 56.911278 13.820094 True True False False False False 0.217167 0.281159 2.851215e+07 0.775342 0.100180 42.330002 26.190001 0.970880 0.000000 35.320000 False False False False False 1
2025-09-25 40.459999 41.060001 40.119999 41.029999 36395800 0.030387 38.080000 36.004600 31.394650 38.218548 36.368293 32.508534 76.977370 1.275867 1.068622 0.207245 38.080000 40.770940 35.389060 0.141331 0.696322 34.236935 51.054657 15.804827 True True False False False False 0.214354 0.237681 2.733718e+07 0.682192 -0.073265 41.060001 26.190001 0.997982 0.000000 35.230000 False False False True False 1
2025-09-24 40.130001 40.160000 39.639999 39.820000 31533200 -0.003503 37.778000 35.872200 31.346231 37.922606 36.178020 NaN 71.906883 1.173153 1.016811 0.156343 37.778000 40.432329 35.123671 0.140522 0.654500 32.814987 47.917526 18.108171 True True False False False False 0.200182 0.121739 2.602160e+07 0.613699 -0.176336 40.360001 26.190001 0.961891 -0.549454 34.610001 False False False False False 1
2025-09-23 40.310001 40.360001 39.790001 39.959999 28492600 -0.001998 37.538000 35.761000 31.303434 37.722880 36.029367 NaN 73.649578 1.148190 0.977725 0.170465 37.538000 40.277055 34.798945 0.145935 0.664846 31.866285 50.800451 17.462111 True True False False False False 0.198330 0.113043 2.513677e+07 0.564384 -0.240787 40.360001 26.190001 0.971771 -0.199805 34.610001 False False False False False 1
2025-09-22 39.500000 40.049999 39.340000 40.040001 32055400 0.025615 37.291000 35.654400 31.259492 37.487394 35.868934 NaN 74.609049 1.085371 0.935109 0.150262 37.291000 40.002685 34.579315 0.145434 0.672142 30.560738 50.566538 18.601224 True True False False False False 0.203659 0.142029 2.422646e+07 0.627397 -0.165267 40.049999 26.190001 0.999279 0.000000 34.610001 False False False True False 1
2025-09-19 38.259998 39.119999 38.189999 39.040001 36776300 0.027639 37.056000 35.554200 31.214694 37.218698 35.698686 NaN 70.085756 0.981260 0.897543 0.083716 37.056000 39.582304 34.529696 0.136351 0.646153 29.356628 45.575117 20.837798 True True False False False False 0.198811 0.115942 2.392386e+07 0.684932 -0.065200 39.119999 26.190001 0.993813 0.000000 34.400002 False False False False False 1
2025-09-18 37.849998 38.000000 37.610001 37.990002 13289200 0.005292 36.834500 35.448400 31.174564 37.026982 35.562306 NaN 63.797703 0.935921 0.876614 0.059306 36.834500 39.402631 34.266369 0.139442 0.608935 28.749618 37.932496 23.812306 True True False False False False 0.182713 0.043478 2.261494e+07 0.112329 -0.563048 39.009998 26.190001 0.920437 -1.986576 34.400002 False False False False False 1
2025-09-17 38.040001 38.340000 37.349998 37.790001 31045500 -0.020984 36.656500 35.348600 31.139433 36.925612 35.463216 NaN 62.399769 0.971347 0.861788 0.109559 36.656500 39.369035 33.943965 0.147997 0.625776 29.202002 39.750995 24.953878 True True False False False False 0.187030 0.063768 2.249564e+07 0.605479 -0.186674 39.009998 26.190001 0.904836 -2.502573 34.200001 False False False False True 1
2025-09-16 39.000000 39.009998 38.340000 38.599998 25319700 -0.004128 36.460500 35.258600 31.104974 36.834624 35.368245 NaN 73.000726 1.022799 0.834398 0.188401 36.460500 39.375999 33.545001 0.159926 0.577759 29.689184 46.366581 15.925909 True True False False False False 0.184740 0.055072 2.188402e+07 0.506849 -0.308042 39.009998 26.190001 0.968019 -0.412796 33.849998 False False False False False 1
2025-09-15 38.299999 38.790001 38.250000 38.759998 22225100 0.010955 36.258000 35.155200 31.065937 36.648795 35.236337 NaN 75.348676 0.991121 0.787298 0.203823 36.258000 39.112929 33.403071 0.157479 0.570663 28.213943 47.588611 17.364227 True True False False False False 0.182018 0.037681 2.105157e+07 0.432877 -0.373637 38.790001 26.190001 0.997619 0.000000 33.849998 False False False False False 1
2025-09-12 38.240002 38.450001 38.150002 38.340000 19902300 0.014554 36.045000 35.050200 31.025654 36.426563 35.092514 NaN 73.251661 0.919981 0.736342 0.183639 36.045000 38.753369 33.336632 0.150277 0.573022 26.804799 46.474125 18.622965 True True False False False False 0.182134 0.040580 2.063440e+07 0.353425 -0.422872 38.450001 26.190001 0.991028 0.000000 33.849998 False False False True False 1
2025-09-11 37.369999 37.919998 37.330002 37.790001 19051500 0.010158 35.853000 34.948200 30.987158 36.225148 34.959964 NaN 70.165566 0.858562 0.690432 0.168130 35.853000 38.424343 33.281657 0.143438 0.566331 25.575627 43.441469 20.292435 True True False False False False 0.190903 0.081159 2.043027e+07 0.326027 -0.440906 37.919998 26.190001 0.988918 0.000000 33.849998 False False False False False 1
2025-09-10 37.349998 37.490002 37.240002 37.410000 17743600 0.006186 35.713500 34.847000 30.951164 36.060427 34.844452 NaN 67.780685 0.823682 0.648399 0.175282 35.713500 38.148472 33.278528 0.136361 0.564511 24.749031 41.074636 21.923863 True True False False False False 0.195264 0.089855 2.013698e+07 0.284932 -0.468630 37.830002 26.190001 0.963917 -0.266592 33.849998 False False False False False 1
2025-09-09 37.430000 37.580002 37.009998 37.180000 24001200 -0.008798 35.563500 34.755000 30.916808 35.918366 34.739736 NaN 66.265079 0.805872 0.604579 0.201293 35.563500 37.930627 33.196373 0.133121 0.584088 24.314435 42.751567 22.818937 True True False False False False 0.195340 0.092754 1.985470e+07 0.473973 -0.335989 37.830002 26.190001 0.944158 -0.879760 33.849998 False False False False False 1
2025-09-08 37.570000 37.830002 37.360001 37.509998 25019700 0.008062 35.413500 34.663800 30.883315 35.785563 34.640133 NaN 70.695677 0.794836 0.554256 0.240580 35.413500 37.731579 33.095421 0.130915 0.585172 23.846409 45.954905 19.927827 True True False False False False 0.208317 0.173913 1.919210e+07 0.498630 -0.314401 37.830002 26.190001 0.972508 0.000000 33.849998 False False False False False 1
2025-09-05 37.410000 37.599998 36.970001 37.209999 25435500 0.007582 35.282000 34.580400 30.847688 35.604043 34.522996 NaN 68.942746 0.735589 0.494111 0.241478 35.282000 37.399117 33.164883 0.120011 0.582493 22.641889 46.680148 21.559449 True True False False False False 0.207718 0.165217 1.873042e+07 0.515068 -0.305587 37.639999 26.190001 0.962445 -0.348155 33.849998 False False False True False 1
2025-09-04 37.200001 37.220001 36.630001 36.930000 45258500 -0.010980 35.159500 34.496400 30.813297 35.434995 34.413322 NaN 67.244632 0.679814 0.433741 0.246073 35.159500 37.091654 33.227346 0.109908 0.575761 21.551843 45.781790 23.489307 True True False False False False 0.209337 0.182609 1.855845e+07 0.778082 0.114594 37.639999 26.190001 0.937991 -1.098018 33.849998 False False False False False 1
2025-09-03 37.330002 37.639999 37.180000 37.340000 27291200 0.005114 35.030500 34.410000 30.780054 35.277626 34.310600 NaN 72.645391 0.627246 0.372223 0.255023 35.030500 36.811169 33.249831 0.101664 0.565435 20.734176 50.203846 18.275826 True True False False False False 0.202976 0.139130 1.673290e+07 0.550685 -0.266252 37.639999 26.190001 0.973799 0.000000 33.849998 False False False False False 1
2025-09-02 36.630001 37.169998 36.430000 37.150002 35875300 0.026527 34.881000 34.322400 30.744208 35.060534 34.186951 NaN 71.666161 0.509281 0.308467 0.200814 34.881000 36.332633 33.429367 0.083233 0.571238 18.742645 47.187411 19.481723 True True False False False False 0.204260 0.144928 1.619090e+07 0.676712 -0.084298 37.169998 26.190001 0.998179 0.000000 33.849998 False False False True False 1
2025-08-29 35.349998 36.290001 35.320000 36.189999 28952900 0.018863 34.722500 34.233800 30.709011 34.840591 34.066011 NaN 65.946769 0.370653 0.258264 0.112389 34.722500 35.789943 33.655056 0.061484 0.539795 16.987695 41.236994 22.202425 True True False False False False 0.190067 0.078261 1.488343e+07 0.572603 -0.231030 36.290001 26.190001 0.990099 0.000000 33.849998 False False False False False 1
2025-08-28 35.410000 35.520000 35.230000 35.520000 21079100 0.015147 34.592500 34.175400 30.678729 34.698548 33.979317 NaN 60.821609 0.286067 0.230166 0.055900 34.592500 35.539937 33.645063 0.054777 0.506702 15.986416 35.619964 25.471887 True True False False False False 0.182836 0.046377 1.427514e+07 0.391781 -0.397928 35.910000 26.190001 0.959877 -0.559913 33.389999 False False False True False 1
2025-08-27 34.730000 35.080002 34.610001 34.990002 10084200 -0.000857 34.482500 34.139800 30.651833 34.612079 33.916432 NaN 55.952027 0.242161 0.216191 0.025970 34.482500 35.483018 33.481982 0.058030 0.504910 15.938357 31.792732 27.528622 True True False False False False 0.179957 0.034783 1.399391e+07 0.038356 -0.630983 35.910000 26.190001 0.905350 -2.043672 33.099998 False False False False False 1
2025-08-26 34.900002 35.099998 34.880001 35.020000 13836600 0.000000 34.408500 34.100600 30.627598 34.572298 33.872613 NaN 56.319945 0.236563 0.209699 0.026864 34.408500 35.465274 33.351725 0.061425 0.507596 16.611450 34.057196 25.397677 True True False False False False 0.217722 0.289855 1.525598e+07 0.142466 -0.551445 35.910000 26.190001 0.908436 -1.959689 33.099998 False False False False False 1
2025-08-25 35.070000 35.349998 35.020000 35.020000 10286400 -0.009055 34.390500 34.059600 30.602921 34.525171 33.825781 NaN 56.319945 0.222922 0.202983 0.019940 34.390500 35.416823 33.364176 0.059686 0.529719 16.768880 35.145219 24.176054 True True False False False False 0.217710 0.286957 1.509944e+07 0.043836 -0.626697 35.910000 26.190001 0.908436 -1.959689 33.099998 False False False False False 1
2025-08-22 34.459999 35.470001 34.400002 35.340000 26003300 0.021092 34.371500 34.020400 30.577966 34.473084 33.777037 NaN 59.945449 0.202269 0.197998 0.004272 34.371500 35.364018 33.378982 0.057752 0.545082 16.636400 36.781932 25.301933 True True False False False False 0.214911 0.249275 1.541228e+07 0.520548 -0.293552 35.910000 26.190001 0.941358 -1.063833 33.099998 False False False False False 1
2025-08-21 34.480000 34.689999 34.450001 34.610001 10597900 0.005228 34.337500 33.972600 30.550909 34.381829 33.713243 NaN 53.621116 0.140385 0.196930 -0.056545 34.337500 35.237231 33.437769 0.052405 0.504703 16.493730 30.892167 29.428203 True True False False False False 0.217760 0.292754 1.536004e+07 0.052055 -0.620095 35.910000 26.190001 0.866255 -3.107504 33.099998 False False False False False 0
2025-08-20 34.209999 34.450001 34.200001 34.430000 10903400 0.016534 34.381500 33.945000 30.527714 34.357811 33.676640 NaN 51.881552 0.133683 0.211066 -0.077383 34.381500 35.407449 33.355550 0.059680 0.523527 17.575788 28.545969 30.552425 True True True False False False 0.216980 0.275362 1.539613e+07 0.060274 -0.613619 35.910000 26.190001 0.847737 -3.611425 33.099998 False False False True False 1
2025-08-19 34.470001 34.540001 33.849998 33.869999 18812900 -0.019682 34.444500 33.924200 30.505287 34.350212 33.645891 NaN 46.034039 0.141512 0.230412 -0.088900 34.444500 35.618663 33.270336 0.068177 0.519183 18.666609 30.999042 33.177921 False True False False True False 0.206663 0.159420 1.594510e+07 0.317808 -0.445964 35.910000 26.190001 0.790123 -5.179178 33.099998 False False False False False -1
2025-08-18 34.660000 34.680000 34.470001 34.549999 8670800 0.001449 34.537000 33.900600 30.485838 34.400761 33.636744 NaN 53.343326 0.206464 0.252637 -0.046173 34.537000 35.803414 33.270585 0.073337 0.505274 19.841340 34.302561 27.274692 True True False False False False 0.201467 0.127536 1.626472e+07 0.013699 -0.660943 35.910000 26.190001 0.860082 -3.275481 33.099998 False False False False False 0
2025-08-15 34.340000 34.520000 34.220001 34.500000 13881700 0.000000 34.577000 33.858600 30.462209 34.385052 33.599468 NaN 52.831982 0.217127 0.264180 -0.047053 34.577000 35.892129 33.261870 0.076070 0.527987 20.489666 33.020991 28.109162 True True False False False False 0.215884 0.263768 1.726670e+07 0.145205 -0.550489 35.910000 26.190001 0.854938 -3.415457 33.099998 False False False False False 0
2025-08-14 34.650002 34.750000 34.349998 34.500000 15819700 -0.014286 34.582500 33.795400 30.438596 34.372952 33.562712 NaN 52.831982 0.232670 0.275943 -0.043273 34.582500 35.897215 33.267784 0.076034 0.545525 21.447715 34.417850 27.465181 True True False False False False 0.215917 0.269565 1.748788e+07 0.213699 -0.509410 35.910000 26.190001 0.854938 -3.415457 33.099998 False False False False False 0
2025-08-13 34.869999 35.040001 34.849998 35.000000 13185600 0.017146 34.590000 33.734200 30.414706 34.359579 33.524455 NaN 58.345713 0.249124 0.286761 -0.037637 34.590000 35.904458 33.275541 0.076002 0.537488 22.233294 37.619590 22.864349 True True False False False False 0.210815 0.205797 1.743758e+07 0.104110 -0.565244 35.910000 26.190001 0.906379 -2.015681 33.099998 False False False True False 0
2025-08-12 34.240002 34.529999 34.110001 34.410000 12098000 0.006729 34.560500 33.666000 30.387574 34.292166 33.464229 NaN 52.967414 0.215593 0.296171 -0.080578 34.560500 35.863258 33.257741 0.075390 0.530372 22.066986 33.660126 24.953532 True True False False False False 0.202928 0.136232 1.810246e+07 0.073973 -0.588297 35.910000 26.190001 0.845679 -3.667417 33.099998 False False False False False 0
2025-08-11 34.340000 34.430000 34.180000 34.180000 10749300 -0.020069 34.553000 33.577800 30.363631 34.279762 33.425626 NaN 50.661398 0.229731 0.316315 -0.086584 34.553000 35.860855 33.245144 0.075701 0.538862 22.621815 34.250736 26.449625 True True False False False False 0.204912 0.147826 1.920167e+07 0.057534 -0.616885 35.910000 26.190001 0.822016 -4.311313 33.099998 False False False False True 0
2025-08-08 34.779999 34.889999 34.509998 34.880001 15786100 0.003452 34.575500 33.500200 30.340778 34.290263 33.394835 NaN 58.810399 0.267854 0.337961 -0.070107 34.575500 35.872350 33.278649 0.075016 0.526466 23.373352 37.753850 24.333187 True True False False False False 0.196555 0.110145 2.069848e+07 0.210959 -0.510122 35.910000 26.190001 0.894033 -2.351624 33.099998 False False True False False 0
2025-08-07 34.849998 34.990002 34.520000 34.759998 21996100 0.011936 34.583000 33.402200 30.313434 34.228186 33.334216 NaN 57.727999 0.241343 0.355488 -0.114144 34.583000 35.888513 33.277486 0.075500 0.537733 23.508542 39.806127 25.512843 True True False False False False 0.236596 0.397101 2.280506e+07 0.424658 -0.378491 35.910000 26.190001 0.881687 -2.687578 33.099998 False False False True False 0
2025-08-06 34.389999 34.470001 34.290001 34.349998 8747600 0.000000 34.532500 33.311600 30.286485 34.172205 33.276021 NaN 53.883260 0.216214 0.384024 -0.167809 34.532500 35.884046 33.180954 0.078277 0.529866 23.633638 35.955518 27.883297 True True False False False False 0.245329 0.420290 2.392033e+07 0.016438 -0.659315 35.910000 26.190001 0.839506 -3.835394 33.099998 False False False False False 0
2025-08-05 34.009998 34.410000 33.990002 34.349998 16451200 0.010889 34.465000 33.233600 30.261707 34.153490 33.232185 NaN 53.883260 0.222741 0.425976 -0.203235 34.465000 35.972150 32.957850 0.087460 0.556779 24.478942 36.020710 28.576708 True True False False False False 0.248116 0.431884 2.437116e+07 0.230137 -0.496024 35.910000 26.190001 0.839506 -3.835394 32.959999 False False False False False 0
2025-08-04 33.930000 34.049999 33.849998 33.980000 9725800 0.011611 34.412000 33.147200 30.236626 34.132805 33.186560 NaN 50.370910 0.227831 0.476785 -0.248954 34.412000 36.003774 32.820226 0.092513 0.566531 25.475500 33.235726 30.245161 True True False False False False 0.246551 0.423188 2.442225e+07 0.030137 -0.638580 35.910000 26.190001 0.801440 -4.871225 32.959999 False False False True False 0
2025-08-01 33.759998 33.770000 33.389999 33.590000 16787200 0.008103 34.384500 33.077800 30.213518 34.148890 33.154175 NaN 46.373314 0.268687 0.539023 -0.270336 34.384500 36.023481 32.745519 0.095333 0.574726 27.072772 31.534383 32.107285 True True False False False False 0.243655 0.411594 2.454261e+07 0.246575 -0.488902 35.910000 26.190001 0.761317 -5.963049 32.959999 False False False True False 0
2025-07-31 33.299999 33.349998 33.099998 33.320000 15454400 -0.005670 34.380500 33.008600 30.192547 34.207721 33.136386 NaN 43.444774 0.356635 0.606607 -0.249972 34.380500 36.027588 32.733412 0.095815 0.584320 29.086047 27.873363 34.009338 True True False False False False 0.243663 0.414493 2.422106e+07 0.202740 -0.517153 35.910000 26.190001 0.733539 -6.718929 32.959999 False False False False False 0
2025-07-30 34.119999 34.299999 33.400002 33.509998 35325600 -0.033180 34.376500 32.930600 30.173000 34.301165 33.128891 NaN 45.052417 0.491192 0.669100 -0.177909 34.376500 36.034225 32.718775 0.096445 0.597729 30.560705 29.344066 31.942995 True True False False False False 0.248221 0.434783 2.413202e+07 0.673973 -0.095950 35.910000 26.190001 0.753086 -6.187018 32.930000 False False False False True 0
2025-07-29 34.639999 34.779999 34.480000 34.660000 10705700 0.000577 34.337500 32.846400 30.152013 34.384446 33.113336 NaN 56.882715 0.636445 0.713578 -0.077132 34.337500 36.107809 32.567191 0.103112 0.546786 32.585330 34.545580 22.411532 True True False False False False 0.214977 0.252174 2.303756e+07 0.054795 -0.617810 35.910000 26.190001 0.871399 -2.967529 32.709999 False True False False False 0
2025-07-28 34.650002 34.689999 34.430000 34.639999 16543400 -0.000577 34.245000 32.745400 30.123481 34.355440 33.050207 NaN 56.699090 0.695493 0.732861 -0.037367 34.245000 36.127981 32.362019 0.109971 0.565769 33.453137 34.730982 23.325664 True True False False False False 0.215048 0.255072 2.303054e+07 0.238356 -0.494070 35.910000 26.190001 0.869342 -3.023521 32.619999 False False False False False 0
2025-07-25 35.279999 35.389999 34.480000 34.660000 24958300 -0.023387 34.144000 32.637600 30.094713 34.325486 32.985317 NaN 56.924199 0.762780 0.742202 0.020578 34.144000 36.144434 32.143566 0.117176 0.589290 34.515289 35.909715 23.464646 True True False False False False 0.231261 0.365217 2.308318e+07 0.493151 -0.315702 35.910000 26.190001 0.871399 -2.967529 32.529999 False False False False False 1
2025-07-24 35.360001 35.549999 35.240002 35.490002 11319800 -0.005604 34.078000 32.543000 30.065449 34.290274 32.916963 NaN 67.206264 0.835531 0.737058 0.098474 34.078000 36.093030 32.062971 0.118260 0.556927 35.557978 40.919189 16.240828 True True False False False False 0.213128 0.223188 2.259802e+07 0.068493 -0.604793 35.910000 26.190001 0.956790 -0.643896 32.529999 False False False False False 1
2025-07-23 35.759998 35.910000 35.470001 35.689999 21882800 -0.000840 33.954000 32.425800 30.030452 34.163987 32.811941 NaN 70.036805 0.831726 0.712439 0.119287 33.954000 35.910582 31.997417 0.115249 0.565153 34.972117 43.425455 14.105037 True True False False False False 0.212245 0.217391 2.264475e+07 0.416438 -0.380892 35.910000 26.190001 0.977366 -0.083994 32.490002 False False False False False 1
2025-07-22 35.549999 35.720001 35.169998 35.720001 25205300 0.010467 33.800000 32.308000 29.993701 34.003355 32.694469 NaN 70.450131 0.794408 0.682618 0.111790 33.800000 35.668657 31.931343 0.110571 0.574780 33.741895 43.439812 14.935615 True True False False False False 0.218028 0.298551 2.259973e+07 0.504110 -0.310467 35.720001 26.190001 1.000000 0.000000 32.060001 False False True False False 1
2025-07-21 35.110001 35.490002 35.090000 35.349998 28710500 0.021381 33.662000 32.182800 29.956274 33.822655 32.570978 NaN 68.308365 0.732166 0.654670 0.077496 33.662000 35.341149 31.982850 0.099765 0.576686 32.581340 43.558804 16.031349 True True False False False False 0.217147 0.278261 2.227256e+07 0.567123 -0.236168 35.490002 26.190001 0.984946 0.000000 32.060001 False False False True False 1
2025-07-18 34.790001 34.860001 34.599998 34.610001 18305300 -0.001154 33.530500 32.065600 29.920789 33.661882 32.457549 NaN 63.379046 0.679746 0.635296 0.044450 33.530500 35.066071 31.994929 0.091593 0.553354 31.534164 40.129604 17.992480 True True False False False False 0.218448 0.301449 2.210780e+07 0.301370 -0.456723 35.290001 26.190001 0.925275 -1.198967 32.060001 False False False False False 1
2025-07-17 34.299999 34.680000 34.169998 34.650002 14813500 0.006975 33.463500 31.977800 29.889735 33.562080 32.369693 NaN 63.877754 0.678298 0.624184 0.054114 33.463500 34.919704 32.007296 0.087032 0.575920 31.030077 39.119014 18.617311 True True False False False False 0.225192 0.344928 2.228981e+07 0.178082 -0.530738 35.290001 26.190001 0.929670 -1.084777 32.060001 False False False False False 1
2025-07-16 34.389999 34.570000 34.049999 34.410000 26483200 0.004378 33.418000 31.874400 29.858000 33.447562 32.276620 NaN 62.221586 0.662510 0.610656 0.051854 33.418000 34.776670 32.059330 0.081314 0.580990 30.685530 40.304088 19.874430 True True False False False False 0.235083 0.388406 2.289038e+07 0.531507 -0.283379 35.290001 26.190001 0.903297 -1.769909 32.060001 False False False False False 1
2025-07-15 34.689999 34.720001 34.130001 34.259998 34082300 -0.010684 33.349000 31.768600 29.827450 33.346253 32.189543 NaN 61.188866 0.657159 0.597692 0.059466 33.349000 34.637501 32.060499 0.077274 0.585682 30.434538 43.056716 20.181046 True True False False False False 0.234945 0.385507 2.231038e+07 0.646575 -0.122304 35.290001 26.190001 0.886813 -2.198117 32.060001 False False False False False 1
2025-07-14 35.220001 35.290001 34.610001 34.630001 40685400 -0.011419 33.284500 31.671200 29.797500 33.250069 32.105035 NaN 65.275982 0.656043 0.582826 0.073217 33.284500 34.511830 32.057170 0.073748 0.585350 29.993036 46.395084 15.437909 True True False False False False 0.231099 0.362319 2.169192e+07 0.731507 0.017660 35.290001 26.190001 0.927473 -1.141872 32.060001 False False False False False 1
2025-07-11 34.200001 35.070000 34.150002 35.029999 57917800 0.037926 33.206000 31.570600 29.764626 33.104813 32.001975 NaN 69.967447 0.607404 0.564521 0.042882 33.206000 34.268871 32.143129 0.064017 0.578069 28.448978 47.665700 16.834838 True True False False False False 0.225532 0.347826 2.071324e+07 0.841096 0.382929 35.070000 26.190001 0.995495 0.000000 32.060001 False False False True False 1
2025-07-10 33.310001 33.759998 33.110001 33.750000 44301500 0.022727 33.102000 31.466600 29.728562 32.902162 31.878382 NaN 61.811963 0.495760 0.553801 -0.058041 33.102000 33.760896 32.443104 0.039810 0.520997 26.960485 37.613765 20.115819 True True False False False False 0.189683 0.072464 1.955295e+07 0.769863 0.094309 33.869999 26.190001 0.984375 0.000000 32.060001 False False False False False 0
2025-07-09 33.090000 33.139999 32.959999 33.000000 17764100 -0.008711 33.076000 31.395400 29.700828 32.812916 31.801989 NaN 55.191561 0.476378 0.568311 -0.091933 33.076000 33.668230 32.483770 0.035810 0.502612 26.702816 32.499950 22.455591 True True False False False False 0.172834 0.008696 1.879392e+07 0.287671 -0.468195 33.869999 26.190001 0.886719 -2.193247 32.060001 False False False False False 0
2025-07-08 33.330002 33.360001 32.970001 33.290001 17473100 -0.004188 33.095500 31.336400 29.677917 32.793223 31.753091 NaN 58.855043 0.521074 0.591294 -0.070219 33.095500 33.701948 32.489052 0.036648 0.515890 27.350936 34.099133 23.411395 True True False False False False 0.185801 0.057971 1.960228e+07 0.268493 -0.474363 33.869999 26.190001 0.924479 -1.333731 32.060001 False False True False False 0
2025-07-07 33.060001 33.439999 33.020000 33.430000 12133000 -0.002387 33.065500 31.281800 29.652657 32.740930 31.690360 NaN 60.659996 0.541017 0.608849 -0.067832 33.065500 33.689599 32.441401 0.037749 0.520189 28.025319 36.418636 24.264529 True True False False False False 0.186065 0.060870 2.024164e+07 0.076712 -0.587556 33.869999 26.190001 0.942709 -0.918795 32.060001 False False False False True 0
2025-07-03 33.419998 33.549999 33.290001 33.509998 10356200 0.008123 33.016500 31.224400 29.626056 32.668396 31.619354 NaN 61.663406 0.544346 0.625807 -0.081461 33.016500 33.671551 32.361450 0.039680 0.522512 28.640436 39.045744 22.039999 True True False False False False 0.219021 0.304348 2.222536e+07 0.046575 -0.625218 33.869999 26.190001 0.953125 -0.681693 32.060001 False False False False False 0
2025-07-02 33.029999 33.240002 32.930000 33.240002 13673500 0.015582 32.908000 31.144200 29.598511 32.579807 31.542185 NaN 59.567352 0.532533 0.646172 -0.113639 32.908000 33.854269 31.961731 0.057510 0.538859 28.702074 36.348357 23.015327 True True False False False False 0.219472 0.310145 2.269408e+07 0.128767 -0.554902 33.869999 26.190001 0.917969 -1.481920 31.230000 False False False False False 0
2025-07-01 32.930000 33.119999 32.709999 32.730000 13436400 -0.002438 32.818000 31.075200 29.572500 32.510313 31.472886 NaN 55.278575 0.537200 0.674582 -0.137382 32.818000 33.945823 31.690177 0.068732 0.541079 29.182241 37.277762 24.684052 True True False False False False 0.215891 0.266667 2.316834e+07 0.117808 -0.559928 33.869999 26.190001 0.851563 -2.993486 31.070000 False False False False False 0
2025-06-30 32.720001 32.820000 32.619999 32.810001 10565300 0.005825 32.761000 31.011600 29.549784 32.487188 31.421576 NaN 56.146064 0.587270 0.708927 -0.121658 32.761000 34.009614 31.512387 0.076226 0.551162 29.863570 35.223915 26.096515 True True False False False False 0.278180 0.478261 2.439019e+07 0.049315 -0.620786 33.869999 26.190001 0.861979 -2.756373 30.719999 False False False False False 0
2025-06-27 32.560001 32.900002 32.529999 32.619999 17596300 -0.021596 32.620500 30.950600 29.526159 32.453207 31.364905 NaN 54.573940 0.634489 0.739342 -0.104853 32.620500 34.353768 30.887232 0.106269 0.578174 31.015786 36.161189 26.790918 True True False False False False 0.282620 0.489855 2.457720e+07 0.279452 -0.471752 33.869999 26.190001 0.837240 -3.319510 29.780001 False False False False True 0
2025-06-26 33.130001 33.369999 33.000000 33.340000 15255200 0.009997 32.504500 30.886400 29.503577 32.435650 31.313677 NaN 62.451886 0.704876 0.765555 -0.060679 32.504500 34.511323 30.497677 0.123480 0.560341 32.256635 40.182167 23.317842 True True False False False False 0.267666 0.452174 2.430541e+07 0.191781 -0.521375 33.869999 26.190001 0.930990 -1.185541 29.780001 False False False False False 0
2025-06-25 32.529999 33.009998 32.490002 33.009998 12254300 0.012266 32.336500 30.807200 29.475368 32.340455 31.230970 NaN 59.994063 0.711152 0.780725 -0.069573 32.336500 34.583599 30.089401 0.138982 0.574983 32.694992 37.354972 24.472065 True True False False False False 0.271207 0.469565 2.410324e+07 0.082192 -0.584984 33.869999 26.190001 0.888021 -2.163614 29.780001 False False False False False 0
2025-06-24 32.549999 32.630001 32.060001 32.610001 20982400 -0.010619 32.197500 30.730800 29.449185 32.269977 31.158356 NaN 56.812212 0.742420 0.798118 -0.055698 32.197500 34.599357 29.795643 0.149195 0.579213 33.607144 34.888065 26.162074 True True False False False False 0.272601 0.472464 2.410557e+07 0.386301 -0.399978 33.869999 26.190001 0.835938 -3.349143 29.780001 False False True False True 0
2025-06-23 32.810001 33.049999 32.779999 32.959999 18661900 0.007335 32.089500 30.644200 29.425597 32.234185 31.099106 NaN 60.737159 0.812257 0.812042 0.000214 32.089500 34.599277 29.579723 0.156424 0.554537 35.092836 39.243620 19.440759 True True False False False False 0.269733 0.463768 2.381136e+07 0.306849 -0.449165 33.869999 26.190001 0.881510 -2.311804 29.780001 False False False False False 1
2025-06-20 32.779999 32.790001 32.570000 32.720001 25415200 -0.016531 31.943000 30.546200 29.399023 32.157784 31.023151 NaN 58.930536 0.853943 0.811989 0.041954 31.943000 34.571666 29.314334 0.164585 0.571809 35.196539 37.488127 20.303795 True True False False False False 0.278668 0.484058 2.364428e+07 0.512329 -0.306017 33.869999 26.190001 0.850261 -3.023119 29.780001 False False True False True 1
2025-06-18 33.740002 33.750000 33.209999 33.270000 21945600 -0.013930 31.832500 30.434600 29.373864 32.098603 30.953892 NaN 65.327143 0.919165 0.801501 0.117664 31.832500 34.506635 29.158365 0.168013 0.561948 35.616671 41.080253 13.488612 True True False False False False 0.270182 0.466667 2.334877e+07 0.421918 -0.379561 33.869999 26.190001 0.921875 -1.393009 29.780001 False False False False False 1
2025-06-17 33.630001 33.869999 33.450001 33.740002 26824900 0.021496 31.675500 30.312000 29.344122 31.975298 30.859356 NaN 71.484175 0.933042 0.772084 0.160958 31.675500 34.362286 28.988714 0.169644 0.563637 34.466955 44.107752 11.207237 True True False False False False 0.268470 0.457971 2.297520e+07 0.536986 -0.276136 33.869999 26.190001 0.983073 0.000000 29.500000 False False False True False 1
2025-06-16 33.099998 33.150002 32.900002 33.029999 14883300 0.001820 31.459500 30.178800 29.310308 31.789540 30.741779 NaN 67.139833 0.889329 0.731845 0.157484 31.459500 34.142263 28.776737 0.170553 0.542378 32.542992 39.151071 12.542391 True True False False False False 0.263345 0.446377 2.218786e+07 0.183562 -0.529258 33.540001 26.190001 0.930612 -1.078169 29.309999 False False False False False 1
2025-06-13 33.020000 33.060001 32.790001 32.970001 21713100 -0.002722 31.273000 30.096000 29.281473 31.658965 30.648382 NaN 66.742258 0.892890 0.692474 0.200416 31.273000 34.011154 28.534846 0.175113 0.564869 31.086762 39.258345 12.969392 True True False False False False 0.269254 0.460870 2.190747e+07 0.413699 -0.384489 33.540001 26.190001 0.922449 -1.257856 29.100000 False False True False False 1
2025-06-12 32.849998 33.060001 32.790001 33.060001 21111600 0.003338 31.105000 30.051800 29.252656 31.520961 30.553622 NaN 67.886340 0.890557 0.642370 0.248187 31.105000 33.818253 28.391747 0.174458 0.587551 29.606111 40.646080 13.427844 True True False False False False 0.268470 0.455072 2.132492e+07 0.394521 -0.397239 33.540001 26.190001 0.934694 -0.988314 29.100000 False False False False False 1
2025-06-11 32.919998 33.040001 32.750000 32.950001 34712100 -0.008426 30.914500 30.003200 29.222677 31.358957 30.451321 NaN 67.249184 0.865462 0.580323 0.285139 30.914500 33.586649 28.242351 0.172873 0.611978 28.011563 41.774124 13.883556 True True False False False False 0.286595 0.504348 2.097177e+07 0.654795 -0.108954 33.540001 26.190001 0.919728 -1.317756 29.100000 False False False False False 1
2025-06-10 33.310001 33.360001 33.009998 33.230000 29120900 -0.004792 30.763500 29.964000 29.193095 31.191479 30.349334 NaN 70.558047 0.832042 0.509038 0.323004 30.763500 33.296161 28.230839 0.164654 0.622130 26.311613 44.253386 11.492802 True True False False False False 0.282824 0.492754 1.989087e+07 0.575342 -0.227469 33.540001 26.190001 0.957823 -0.479185 29.100000 False False True False False 1
2025-06-09 33.099998 33.540001 33.000000 33.389999 33931400 0.021413 30.583500 29.919400 29.160800 30.976898 30.231756 NaN 72.449545 0.748776 0.428287 0.320489 30.583500 32.891098 28.275901 0.150905 0.640755 23.815014 46.272191 12.017095 True True False False False False 0.283276 0.495652 1.916692e+07 0.643836 -0.125502 33.540001 26.190001 0.979592 0.000000 29.100000 False False False True False 1
2025-06-06 32.919998 32.980000 32.549999 32.689999 30260200 0.007396 30.404000 29.878000 29.126693 30.722887 30.102848 NaN 69.082420 0.615316 0.348165 0.267150 30.404000 32.338843 28.469157 0.127276 0.624659 21.126370 44.219551 13.274953 True True False False False False 0.278465 0.481159 1.791850e+07 0.583562 -0.203320 32.980000 26.190001 0.957290 0.000000 29.100000 False False False True False 1
2025-06-05 32.630001 32.779999 32.090000 32.450001 51807500 0.035418 30.242500 29.834800 29.097724 30.515823 29.997250 NaN 67.830733 0.507294 0.281378 0.225917 30.242500 31.907540 28.577460 0.110113 0.631941 18.611334 44.637825 14.131372 True True False False False False 0.279213 0.486957 1.706596e+07 0.816438 0.253411 32.779999 26.190001 0.949924 0.000000 29.100000 False False False True False 1
2025-06-04 31.320000 31.430000 31.230000 31.340000 19730500 -0.003181 30.094500 29.797400 29.070246 30.312225 29.897138 NaN 61.060344 0.386477 0.224898 0.161579 30.094500 31.444826 28.744174 0.089739 0.569782 16.049981 35.090171 16.878583 True True False False False False 0.273306 0.475362 1.517962e+07 0.347945 -0.426514 31.600000 26.190001 0.951941 -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 29.051488 30.204038 29.838246 NaN 62.154653 0.339668 0.184504 0.155164 30.038500 31.264767 28.812232 0.081646 0.597458 14.588954 36.038926 17.334940 True True False False False False 0.283904 0.501449 1.508664e+07 0.452055 -0.353845 31.600000 26.190001 0.970425 -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 29.031583 30.073937 29.772868 NaN 63.745896 0.264799 0.145713 0.119086 29.940500 31.005798 28.875202 0.071161 0.603416 13.015539 38.427909 18.484055 True True False False False False 0.283902 0.498551 1.443132e+07 0.706849 -0.041947 31.600000 26.190001 0.998152 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 29.010084 29.914351 29.698699 NaN 51.532518 0.150115 0.115941 0.034174 29.817000 30.632061 29.001939 0.054671 0.526756 11.321093 26.816223 22.802843 True True False False False False 0.224665 0.342029 1.323970e+07 0.161644 -0.541508 31.410000 26.190001 0.729885 -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 29.001695 29.905335 29.686401 NaN 54.764873 0.163444 0.107398 0.056046 29.786500 30.617385 28.955614 0.055789 0.527276 11.569763 28.850526 20.593765 True True False False False False 0.223134 0.333333 1.326595e+07 0.079452 -0.586970 31.410000 26.190001 0.787356 -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 28.990598 29.863792 29.661357 NaN 51.768373 0.147533 0.093386 0.054147 29.751500 30.551307 28.951693 0.053766 0.541681 11.175197 28.965433 21.588081 True True False False False False 0.222434 0.330435 1.376426e+07 0.065753 -0.607084 31.410000 26.190001 0.726054 -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 28.982069 29.851559 29.648351 NaN 54.381720 0.157662 0.079850 0.077812 29.744000 30.537887 28.950113 0.053381 0.562580 10.912277 30.034768 22.111592 True True False False False False 0.224567 0.339130 1.445204e+07 0.084932 -0.583994 31.410000 26.190001 0.773946 -3.480205 29.040001 False False False False True 0
2025-05-23 30.190001 30.500000 30.020000 30.450001 15098100 0.013986 29.742000 29.771800 28.971217 29.811724 29.624610 NaN 56.721533 0.142842 0.060396 0.082445 29.742000 30.531167 28.952833 0.053068 0.569701 10.582905 31.940796 22.974707 True True False False False False 0.223400 0.336232 1.475138e+07 0.186301 -0.524705 31.410000 26.190001 0.816092 -2.777774 29.040001 False False False False False 1
2025-05-22 30.010000 30.110001 29.780001 30.030001 15320500 -0.015733 29.722000 29.777600 28.958246 29.744536 29.590921 NaN 53.148017 0.099448 0.039785 0.059663 29.722000 30.456781 28.987218 0.049444 0.576602 10.141047 28.783280 24.445895 True True False False False False 0.225714 0.353623 1.496278e+07 0.194521 -0.519991 31.410000 26.190001 0.735632 -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 28.948761 29.714488 29.572999 NaN 58.252415 0.085379 0.024869 0.060510 29.748500 30.560024 28.936976 0.054559 0.564802 10.294319 31.644949 22.518146 True True False False False False 0.219041 0.307246 1.496703e+07 0.336986 -0.431296 31.410000 26.190001 0.827586 -2.586205 29.040001 False False False False False 1
2025-05-20 29.530001 30.129999 29.500000 30.129999 14474100 0.024133 29.751000 29.770400 28.934821 29.630749 29.534754 NaN 55.081049 0.017308 0.009742 0.007566 29.751000 30.572143 28.929857 0.055201 0.575171 9.789990 28.115222 23.813107 True True True False False False 0.248782 0.437681 1.559054e+07 0.172603 -0.537932 31.410000 26.190001 0.754789 -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 28.924054 29.578197 29.510458 NaN 48.262198 -0.031137 0.007850 -0.038987 29.719500 30.528313 28.910687 0.054430 0.564800 9.905780 22.662284 26.115775 False True False False False False 0.236711 0.400000 1.622951e+07 0.063014 -0.609916 31.410000 26.190001 0.618774 -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 28.919545 29.594849 29.514150 NaN 46.999488 -0.020227 0.017597 -0.037824 29.738000 30.535410 28.940589 0.053629 0.590553 10.123147 21.387379 26.898171 False True False False False False 0.238104 0.402899 1.654038e+07 0.024658 -0.648123 31.410000 26.190001 0.595785 -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 28.916055 29.625886 29.522891 NaN 49.922185 0.006212 0.027053 -0.020841 29.750500 30.527635 28.973365 0.052243 0.596750 10.023934 22.793386 27.635242 False True False False False False 0.236558 0.394203 1.675906e+07 0.035616 -0.631450 31.410000 26.190001 0.655173 -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 28.909630 29.627558 29.519336 NaN 46.322737 0.008302 0.032263 -0.023961 29.758000 30.532457 28.983543 0.052050 0.608807 10.056436 22.670706 29.171584 False True False False True False 0.236292 0.391304 1.732008e+07 0.153425 -0.546953 31.410000 26.190001 0.586207 -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 28.906449 29.667301 29.530329 NaN 53.005088 0.047504 0.038254 0.009251 29.766000 30.522396 29.009603 0.050823 0.596408 9.865415 24.922161 26.264741 True True True False False False 0.221552 0.324638 1.783134e+07 0.101370 -0.567183 31.410000 26.190001 0.716475 -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 28.896792 29.639649 29.514016 NaN 50.053402 0.027613 0.035941 -0.008328 29.738500 30.508909 28.968090 0.051812 0.611516 10.422531 22.779826 27.586265 False True False False True False 0.220028 0.315942 1.864008e+07 0.175342 -0.534373 31.410000 26.190001 0.659004 -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 28.889809 29.640664 29.509282 NaN 51.764166 0.032369 0.038023 -0.005654 29.716500 30.522360 28.910640 0.054237 0.630094 10.490187 23.808779 26.146570 True True True False False False 0.243597 0.408696 1.975340e+07 0.019178 -0.654749 31.410000 26.190001 0.691571 -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 28.881058 29.623892 29.497416 NaN 48.494886 0.020659 0.039436 -0.018777 29.640500 30.659135 28.621864 0.068733 0.645486 10.937143 23.717961 27.486390 False True False False False False 0.242244 0.405797 2.045824e+07 0.109589 -0.564742 31.410000 26.190001 0.626437 -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 28.875437 29.641144 29.498943 NaN 48.765695 0.040031 0.044130 -0.004100 29.570500 30.799767 28.341232 0.083141 0.662831 11.212340 24.874002 28.826108 False True False False True False 0.264828 0.449275 2.170678e+07 0.156164 -0.546269 31.410000 26.190001 0.632184 -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 28.869412 29.657054 29.499308 NaN 55.807193 0.061119 0.045155 0.015964 29.453000 31.076590 27.829410 0.110250 0.644588 11.508705 27.545498 23.807304 True True True False False False 0.244534 0.417391 2.198422e+07 0.290411 -0.465933 31.410000 26.190001 0.772031 -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 28.856040 29.597797 29.469892 NaN 48.855810 0.012819 0.041164 -0.028345 29.299000 31.168095 27.429905 0.127588 0.635710 11.834034 21.850532 25.996642 False True False False False False 0.234020 0.382609 2.296726e+07 0.032877 -0.631659 31.410000 26.190001 0.630268 -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 28.849800 29.610196 29.469480 NaN 44.943697 0.026330 0.048251 -0.021921 29.179000 31.279989 27.078010 0.144007 0.650765 12.077781 22.986947 27.348691 False True False True False False 0.327106 0.524638 2.612336e+07 0.150685 -0.547114 31.410000 26.190001 0.561303 -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 29.661796 29.483744 NaN 47.472611 0.079846 0.053731 0.026115 29.167500 31.272170 27.062830 0.144316 0.653900 12.340278 24.636421 27.781909 False False False False False False 0.389383 0.631884 2.772172e+07 0.180822 -0.530378 31.410000 26.190001 0.613027 -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 29.690406 29.487570 NaN 49.483561 0.119500 0.047202 0.072298 29.236000 31.451440 27.020559 0.151556 0.671123 12.827935 25.850621 26.056507 False False False False True False 0.389479 0.634783 2.802903e+07 0.427397 -0.375723 31.410000 26.190001 0.653257 -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 29.699922 29.482981 NaN 51.711302 0.146992 0.029128 0.117865 29.287500 31.580907 26.994093 0.156613 0.692748 13.784188 26.970072 22.965452 True False False False False False 0.390509 0.640580 2.803578e+07 0.495890 -0.315511 31.410000 26.190001 0.697318 -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 29.686230 29.468817 NaN 55.331816 0.156527 -0.000338 0.156865 29.345500 31.746978 26.944021 0.163669 0.693729 14.227619 25.677176 24.697019 True False False False False False 0.388702 0.626087 2.770758e+07 0.298630 -0.457090 31.410000 26.190001 0.766284 -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 29.633201 29.439381 NaN 54.173176 0.129765 -0.039555 0.169319 29.386000 31.869017 26.902982 0.168993 0.718631 15.172378 25.623715 25.675124 True False False False False False 0.389372 0.628986 2.805120e+07 0.334247 -0.435088 31.410000 26.190001 0.739463 -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 29.589328 29.414458 NaN 59.383567 0.107974 -0.081885 0.189858 29.449500 32.058933 26.840067 0.177214 0.714680 16.331775 27.747272 24.143552 True False False False False False 0.396592 0.646377 2.879982e+07 0.197260 -0.518189 31.410000 26.190001 0.837165 -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 29.487152 29.367701 NaN 59.383567 0.026663 -0.129349 0.156012 29.448000 32.054911 26.841089 0.177052 0.734271 17.053849 29.084378 25.307000 True False True False False False 0.396651 0.649275 2.871038e+07 0.624658 -0.166972 31.410000 26.190001 0.837165 -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 29.374221 29.319036 NaN 50.924637 -0.077508 -0.168352 0.090844 29.449000 32.057631 26.840369 0.177163 0.704599 17.831468 27.509551 28.401270 False False False False True False 0.382653 0.611594 2.807003e+07 0.547945 -0.267049 31.410000 26.190001 0.634100 -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 29.360981 29.311650 NaN 53.769481 -0.101412 -0.191063 0.089651 29.472000 32.090118 26.853881 0.177668 0.708799 19.080435 27.930752 30.404672 True False True False False False 0.381228 0.605797 2.758204e+07 0.263014 -0.478130 31.410000 26.190001 0.689655 -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 29.315821 29.292125 NaN 51.695781 -0.159975 -0.213476 0.053501 29.483500 32.109114 26.857885 0.178107 0.727937 20.221941 25.907011 31.882570 False False False False True False 0.383682 0.617391 2.757721e+07 0.123288 -0.555413 31.410000 26.190001 0.643678 -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 29.291171 29.281600 NaN 53.651103 -0.207960 -0.226851 0.018891 29.531000 32.193817 26.868182 0.180340 0.738548 20.982075 27.498960 28.321746 True False True False False False 0.383904 0.620290 2.753684e+07 0.400000 -0.393617 31.410000 26.190001 0.683908 -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 29.241820 29.262073 NaN 50.769319 -0.287562 -0.231574 -0.055988 29.580500 32.294814 26.866186 0.183520 0.748436 22.482698 23.467579 30.097296 False False False False False False 0.380888 0.600000 2.763564e+07 0.484932 -0.330213 31.410000 26.190001 0.616858 -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 29.224117 29.256036 NaN 50.524475 -0.349345 -0.217577 -0.131768 29.652500 32.420762 26.884238 0.186714 0.786008 23.260060 24.064681 30.863082 False False False False False False 0.380918 0.602899 2.744319e+07 0.578082 -0.224332 31.410000 26.190001 0.611111 -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 29.207708 29.250976 NaN 49.033840 -0.420066 -0.184635 -0.235431 29.724000 32.533971 26.914029 0.189071 0.801855 24.097220 24.540256 32.580227 False False False False False False 0.380159 0.594203 2.702843e+07 0.687671 -0.062398 31.410000 26.190001 0.574713 -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 29.209572 29.253465 NaN 41.147999 -0.484877 -0.125777 -0.359100 29.800000 32.630237 26.969763 0.189949 0.779690 24.868124 17.807054 36.083646 False False False False False False 0.359055 0.544928 2.635904e+07 0.449315 -0.355944 31.410000 26.190001 0.400383 -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 29.307422 29.293198 NaN 39.030225 -0.467891 -0.036002 -0.431889 29.923000 32.691459 27.154541 0.185039 0.792743 24.172274 17.114492 38.219346 False False False False False False 0.364338 0.559420 2.708725e+07 0.712329 -0.035444 31.410000 26.190001 0.358237 -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 29.438729 29.343532 NaN 29.126978 -0.417006 0.071970 -0.488976 30.031000 32.665615 27.396385 0.175460 0.769108 23.097760 14.396833 42.423882 False False False False False False 0.341513 0.539130 2.611648e+07 0.339726 -0.428657 31.410000 26.190001 0.181992 -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 29.680701 29.433473 NaN 29.126978 -0.252319 0.194214 -0.446534 30.172000 32.450399 27.893600 0.151027 0.765193 21.080248 15.583524 45.920765 False False False False False False 0.360956 0.547826 2.629640e+07 0.701370 -0.049190 31.410000 26.190001 0.181992 -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 29.948143 29.527084 NaN 28.473668 -0.038449 0.305848 -0.344297 30.270500 32.151792 28.389208 0.124299 0.753285 18.907544 17.047449 50.234586 False False False False False False 0.363080 0.553623 2.521428e+07 0.884932 0.706320 31.410000 26.190001 0.170498 -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 30.250053 29.626965 NaN 38.385433 0.241195 0.391922 -0.150727 30.396000 31.634150 29.157850 0.081468 0.632768 16.567708 21.854932 36.565087 False False False False True False 0.294117 0.507246 2.249487e+07 0.783562 0.130483 31.410000 26.190001 0.517241 -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 30.393217 29.657045 NaN 57.631777 0.410324 0.429604 -0.019280 30.436000 31.518911 29.353089 0.071160 0.535289 15.905225 27.821416 20.971349 True False False False False False 0.199108 0.118841 2.103889e+07 0.383562 -0.400101 31.410000 26.190001 0.875479 -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 30.354608 29.612026 NaN 56.214575 0.429825 0.434424 -0.004599 30.386500 31.495829 29.277171 0.073015 0.550311 16.048773 28.304905 21.967898 True False False False False False 0.216847 0.272464 2.126438e+07 0.435616 -0.372859 31.410000 26.190001 0.850575 -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 30.325619 29.570476 NaN 61.504774 0.461700 0.435573 0.026126 30.305000 31.560651 29.049349 0.082868 0.550335 16.313660 30.480578 23.097463 True False False False False False 0.211107 0.208696 2.083968e+07 0.304110 -0.454646 31.410000 26.190001 0.919540 -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 30.255685 29.512537 NaN 61.654436 0.459014 0.429042 0.029972 30.193000 31.577284 28.808716 0.091696 0.551130 16.508548 32.777552 19.535036 True False False False False False 0.214272 0.231884 2.074562e+07 0.501370 -0.311422 31.410000 26.190001 0.921456 -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 30.177336 29.451824 NaN 66.459660 0.447890 0.421549 0.026341 30.058500 31.615025 28.501975 0.103566 0.551217 15.831190 34.874335 21.034173 True False False False False False 0.209447 0.185507 2.017220e+07 0.652055 -0.117723 31.379999 26.190001 0.988439 0.000000 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 30.057055 29.375572 NaN 59.163586 0.394596 0.414964 -0.020367 29.912500 31.515421 28.309579 0.107174 0.528234 15.144742 30.163283 23.637307 True False False False False False 0.210169 0.200000 1.929128e+07 0.120548 -0.556104 31.150000 26.190001 0.875000 -1.037276 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 30.007271 29.328452 NaN 59.929740 0.401271 0.420056 -0.018785 29.833000 31.463019 28.202980 0.109276 0.547328 15.376650 31.350050 24.005231 True False False False False False 0.209577 0.191304 1.912200e+07 0.331507 -0.438437 31.150000 26.190001 0.885081 -0.875204 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 29.946984 29.277369 NaN 52.907839 0.398862 0.424752 -0.025890 29.745500 31.393510 28.097489 0.110807 0.527892 15.538815 27.428157 26.803038 True False False False False False 0.214535 0.243478 1.927072e+07 0.273973 -0.473927 31.150000 26.190001 0.760080 -2.884931 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 29.945614 29.249506 NaN 53.754346 0.453113 0.431224 0.021889 29.719500 31.369560 28.069440 0.111042 0.543884 16.645440 28.669244 28.015840 True False False False False False 0.215332 0.260870 1.909579e+07 0.260274 -0.480175 31.150000 26.190001 0.772178 -2.690437 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 29.937784 29.218057 NaN 61.004877 0.509658 0.425752 0.083905 29.698000 31.343036 28.052964 0.110784 0.525721 17.837190 31.940447 23.752011 True False False False False False 0.212091 0.214493 1.901164e+07 0.093151 -0.572525 31.150000 26.190001 0.868952 -1.134523 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 29.878604 29.165733 NaN 65.262156 0.525543 0.404776 0.120767 29.670500 31.278971 28.062029 0.108422 0.526161 18.078285 34.368004 22.341716 True False False False False False 0.209764 0.194203 1.914055e+07 0.457534 -0.351732 31.150000 26.190001 0.919355 -0.324150 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 29.786878 29.101069 NaN 66.998803 0.512720 0.374584 0.138136 29.623500 31.156200 28.090800 0.103479 0.533558 17.837634 36.497987 18.393560 True False False False False False 0.209795 0.197101 1.866066e+07 0.361644 -0.411801 31.150000 26.190001 0.939516 0.000000 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 29.674970 29.029684 NaN 66.669363 0.478713 0.340050 0.138663 29.576500 31.010338 28.142662 0.096958 0.548447 16.672669 34.031512 19.270442 True False False False False False 0.219661 0.313043 1.866498e+07 0.380822 -0.400162 30.930000 26.190001 0.974683 0.000000 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 29.555493 28.957018 NaN 65.878646 0.432418 0.305384 0.127033 29.501500 30.821837 28.181163 0.089510 0.557558 15.824928 36.049799 19.172004 True False False False False False 0.221237 0.321739 1.936459e+07 0.463014 -0.346174 30.930000 26.190001 0.953586 -0.097595 28.040001 False False False False False 0
2025-03-13 30.200001 30.900000 30.129999 30.740000 37624000 0.017207 29.439000 28.561600 NaN 29.433966 28.885468 NaN 66.316921 0.377220 0.273626 0.103594 29.439000 30.637297 28.240703 0.081409 0.568140 14.691181 37.693071 20.261881 True False False False False False 0.221021 0.318841 1.904009e+07 0.704110 -0.047232 30.900000 26.190001 0.966030 0.000000 28.040001 False False False False False 0
2025-03-12 30.020000 30.340000 29.940001 30.219999 18764800 0.008678 29.369000 28.482000 NaN 29.296489 28.809773 NaN 62.277800 0.298227 0.247728 0.050499 29.369000 30.408113 28.329887 0.070763 0.552612 13.507646 33.939350 22.432836 True False False False False False 0.217183 0.284058 1.799472e+07 0.312329 -0.446984 30.340000 26.190001 0.971084 0.000000 28.040001 False False False False False 0
2025-03-11 29.590000 30.020000 29.580000 29.959999 23227800 0.029200 29.308000 28.420400 NaN 29.199277 28.752213 NaN 60.053795 0.246010 0.235103 0.010907 29.308000 30.281275 28.334725 0.066417 0.564352 12.976566 31.429013 23.655441 True False False False False False 0.217950 0.295652 1.774544e+07 0.454795 -0.352383 30.280001 26.190001 0.921760 0.000000 28.040001 False False False True False 0
2025-03-10 29.559999 29.580000 29.059999 29.110001 15889000 -0.016222 29.270000 28.361600 NaN 29.119201 28.702915 NaN 51.345782 0.202257 0.232376 -0.030120 29.270000 30.196715 28.343285 0.063322 0.537763 12.889217 29.227148 26.733323 True False False False False False 0.194061 0.086957 1.729261e+07 0.216438 -0.507941 30.280001 26.190001 0.713936 -2.804675 28.040001 False False False False False 0
2025-03-07 29.389999 29.680000 29.219999 29.590000 18786400 -0.003368 29.266000 28.319200 NaN 29.120170 28.686300 NaN 57.972587 0.230015 0.239906 -0.009891 29.266000 30.196127 28.335873 0.063564 0.538360 13.537895 31.439460 26.471780 True False False False False False 0.189993 0.075362 1.784586e+07 0.315068 -0.446526 30.280001 26.190001 0.831296 -1.202005 28.040001 False False False False True 0
2025-03-06 29.500000 29.830000 29.469999 29.690001 16888500 -0.002687 29.255500 28.265800 NaN 29.070714 28.649414 NaN 59.457084 0.213226 0.242379 -0.029152 29.255500 30.175445 28.335555 0.062890 0.543619 13.919418 33.529348 24.695639 True False False False False False 0.189495 0.066667 1.779270e+07 0.249315 -0.486755 30.280001 26.190001 0.855746 -0.868114 28.040001 False False False False False 0
2025-03-05 29.230000 29.780001 29.209999 29.770000 25486300 0.026552 29.238500 28.202400 NaN 29.005526 28.606941 NaN 60.610017 0.178515 0.249667 -0.071152 29.238500 30.138040 28.338961 0.061531 0.557743 13.823091 34.504020 25.921163 True False False False False False 0.189521 0.069565 1.869196e+07 0.517808 -0.304510 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 28.144000 NaN 28.925055 28.559469 NaN 52.352318 0.123468 0.267455 -0.143987 29.211000 30.076862 28.345138 0.059283 0.540646 13.793782 29.230315 28.796204 True False False False False False 0.178394 0.031884 1.951651e+07 0.136986 -0.552901 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 28.120200 NaN 28.917166 28.541488 NaN 49.137666 0.129813 0.303452 -0.173639 29.194500 30.087953 28.301046 0.061207 0.543773 14.797294 29.175913 30.831735 True False False False False False 0.176952 0.023188 2.041456e+07 0.235616 -0.494523 NaN NaN NaN NaN 28.040001 False False False True False 0
2025-02-28 28.180000 28.400000 28.040001 28.309999 13692000 -0.003169 29.182500 28.101200 NaN 28.934763 28.532978 NaN 42.834567 0.161477 0.346861 -0.185384 29.182500 30.105471 28.259529 0.063255 0.533294 15.723289 23.531168 33.853805 True False False False False False 0.169971 0.002899 2.089381e+07 0.131507 -0.554510 NaN NaN NaN NaN 28.040001 False False False False False 0
2025-02-27 28.940001 28.940001 28.379999 28.400000 16680000 -0.018659 29.203000 28.090000 NaN 29.000527 28.542079 NaN 43.867096 0.244344 0.393207 -0.148864 29.203000 30.063653 28.342347 0.058943 0.546624 15.549050 24.722422 30.786438 True False False False False False 0.192486 0.084058 2.214860e+07 0.241096 -0.491174 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 28.086000 NaN 29.063741 28.547878 NaN 50.672367 0.337394 0.430423 -0.093030 29.183000 30.131475 28.234525 0.065002 0.545595 15.904792 26.672871 29.270605 True False False False False False 0.183423 0.049275 2.275748e+07 0.041096 -0.627872 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 28.088000 NaN 29.076766 28.531873 NaN 49.181127 0.396270 0.453681 -0.057411 29.117500 30.280683 27.954317 0.079896 0.553718 16.771045 28.301938 31.058331 True False False False False False 0.183840 0.052174 2.302776e+07 0.430137 -0.375390 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 28.091200 NaN 29.102741 28.519705 NaN 58.248773 0.476854 0.468034 0.008820 29.049000 30.415439 27.682560 0.094078 0.521696 17.703933 32.346068 24.595281 True False False False False False 0.177087 0.026087 2.305522e+07 0.147945 -0.548083 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 28.082000 NaN 29.067240 28.482141 NaN 60.808757 0.510662 0.465829 0.044834 28.972500 30.412165 27.532835 0.099381 0.530288 18.018706 34.267946 20.694706 True False False False False False 0.174915 0.014493 2.304296e+07 0.205479 -0.515851 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 28.055200 NaN 29.012213 28.436923 NaN 67.411308 0.531114 0.454620 0.076494 28.881500 30.382317 27.380683 0.103929 0.536464 17.505116 36.476783 17.731472 True False False False False False 0.172804 0.005797 2.344122e+07 0.200000 -0.517874 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 28.016531 NaN 28.913498 NaN NaN 66.081381 0.512839 0.435496 0.077342 28.786500 30.244681 27.328319 0.101310 0.553115 16.191649 34.069655 18.519717 True False False False False False 0.173027 0.011594 2.372996e+07 0.126027 -0.555176 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 27.979167 NaN 28.819130 NaN NaN 67.919790 0.496307 0.416161 0.080146 28.698000 30.111118 27.284881 0.098482 0.566432 15.162653 35.825803 18.931756 True False False False False False 0.176462 0.020290 2.380765e+07 0.364384 -0.409968 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 27.938085 NaN 28.704301 NaN NaN 62.035309 0.457806 0.396124 0.061682 28.583000 29.956668 27.209332 0.096118 0.560004 13.955746 39.020518 20.619968 True False False False False False 0.178008 0.028986 2.373082e+07 0.668493 -0.103574 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 27.908261 NaN 28.640544 NaN NaN 64.794376 0.463097 0.380704 0.082393 28.519500 29.870092 27.168908 0.094714 0.520004 12.656000 33.428379 23.909488 True False False False False False 0.175973 0.017391 2.302754e+07 0.254795 -0.483741 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 27.873778 NaN 28.554285 NaN NaN 63.591477 0.447841 0.360106 0.087736 28.444500 29.743461 27.145539 0.091333 0.532312 12.352507 35.020468 25.151425 True False False False False False 0.196532 0.107246 2.317054e+07 0.243836 -0.490399 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 27.840455 NaN 28.471578 NaN NaN 59.995265 0.434073 0.338172 0.095902 28.337500 29.675736 26.999264 0.094450 0.537105 12.041053 32.226501 26.841673 True False False False False False 0.195350 0.098551 2.292460e+07 0.139726 -0.552664 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 27.813488 NaN 28.415955 NaN NaN 63.416746 0.444805 0.314196 0.130609 28.235500 29.664128 26.806871 0.101194 0.549190 12.266034 33.938832 24.632391 True False False False False False 0.214353 0.234783 2.308392e+07 0.158904 -0.544350 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 27.780476 NaN 28.333424 NaN NaN 61.692440 0.431669 0.281544 0.150125 28.156000 29.537266 26.774734 0.098115 0.566051 11.987337 35.458100 25.735057 True False False False False False 0.214758 0.246377 2.357931e+07 0.539726 -0.273400 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 27.750000 NaN 28.260100 NaN NaN 67.801952 0.425932 0.244013 0.181920 28.074500 29.432019 26.716981 0.096708 0.548055 11.687201 34.809046 28.618973 True False False False False False 0.207834 0.171014 2.287792e+07 0.282192 -0.469062 NaN NaN NaN NaN 26.870001 False True True False False 0
2025-02-05 29.360001 29.629999 29.309999 29.350000 34873700 0.004449 27.972000 27.709250 NaN 28.142216 NaN NaN 67.546156 0.376779 0.198533 0.178246 27.972000 29.225325 26.718675 0.089613 0.551752 11.835508 37.230356 25.044925 True False False False False False 0.207612 0.162319 2.286215e+07 0.663014 -0.105529 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 27.667179 NaN 28.015081 NaN NaN 66.474392 0.311616 0.153971 0.157645 27.866500 28.986183 26.746817 0.080361 0.562656 11.240775 37.266432 26.445611 True False False False False False 0.208583 0.176812 2.177032e+07 0.742466 0.045044 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 27.626316 NaN 27.888247 NaN NaN 61.476467 0.237148 0.114560 0.122587 27.754500 28.751646 26.757354 0.071855 0.543629 10.798992 32.634882 29.469069 True False False False False False 0.201262 0.124638 2.010333e+07 0.619178 -0.172188 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 27.598108 NaN 27.805958 NaN NaN 59.860014 0.194650 0.083913 0.110736 27.667500 28.633085 26.701915 0.069799 0.535447 11.237561 35.673986 29.491279 True False False False False False 0.212309 0.220290 1.913528e+07 0.523288 -0.291353 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 27.572778 NaN 27.731848 NaN NaN 63.086162 0.153867 0.056229 0.097637 27.558500 28.607619 26.509381 0.076138 0.541250 11.372163 37.999406 29.429762 True False False False False False 0.210265 0.202899 1.823036e+07 0.720548 -0.022565 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 27.444000 27.540000 NaN 27.627832 NaN NaN 55.440444 0.078192 0.031820 0.046372 27.444000 28.460413 26.427587 0.074072 0.513654 11.269321 32.805017 33.383217 True False False False False False 0.202386 0.130435 1.723366e+07 0.569863 -0.233046 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 27.382000 27.526471 NaN 27.588656 NaN NaN 50.553336 0.053777 0.020227 0.033550 27.382000 28.406434 26.357566 0.074825 0.508551 12.068994 28.890483 36.301413 True False True False False False 0.205716 0.153623 1.627295e+07 0.208219 -0.513293 NaN NaN NaN NaN 26.219999 False False False False False 1
2025-01-27 27.500000 27.740000 27.049999 27.459999 22691500 -0.016123 27.357500 27.523333 NaN 27.584304 NaN NaN 48.126043 0.059504 NaN NaN 27.357500 28.380474 26.334526 0.074786 0.519209 12.122927 30.172985 38.283814 False False False False True False 0.205246 0.150725 1.590332e+07 0.441096 -0.363751 NaN NaN NaN NaN 26.219999 False False False False True -1
2025-01-24 27.940001 28.080000 27.809999 27.910000 13750100 0.005041 27.335500 27.525313 NaN 27.597389 NaN NaN 54.729756 0.083257 NaN NaN 27.335500 28.367595 26.303405 0.075513 0.492994 12.144068 34.204441 31.591452 True False False False False False 0.195682 0.101449 1.496714e+07 0.134247 -0.553278 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 27.289500 27.512903 NaN 27.564483 NaN NaN 52.861161 0.066545 NaN NaN 27.289500 28.296783 26.282217 0.073822 0.507070 12.772738 31.275199 33.070427 True False False False False False 0.195347 0.095652 1.500332e+07 0.460274 -0.347014 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 27.247000 27.504333 NaN 27.542849 NaN NaN 57.249709 0.058502 NaN NaN 27.247000 28.241246 26.252754 0.072980 0.496845 13.540642 34.358839 30.014698 True False False False False False 0.195820 0.104348 1.470365e+07 0.397260 -0.395469 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 27.170500 27.485517 NaN 27.489465 NaN NaN 57.131703 0.018876 NaN NaN 27.170500 28.140994 26.200006 0.071437 0.508910 14.063128 34.762124 31.549198 True False False False False False 0.202647 0.133333 1.519809e+07 0.189041 -0.522240 NaN NaN NaN NaN 26.190001 False False False True False 0
2025-01-17 27.500000 27.760000 27.440001 27.610001 18974600 -0.015335 27.111000 27.465714 NaN 27.431514 NaN NaN 51.820582 -0.030958 NaN NaN 27.111000 28.003769 26.218231 0.065860 0.512672 14.772198 32.522565 33.714630 True False False False False False 0.232993 0.379710 1.582710e+07 0.323288 -0.442537 NaN NaN NaN NaN 26.190001 False False False False True 0
2025-01-16 27.980000 28.200001 27.879999 28.040001 20900100 0.002861 27.121000 27.460370 NaN 27.412726 NaN NaN 58.557264 -0.050332 NaN NaN 27.121000 28.039997 26.202003 0.067770 0.505955 0.000000 35.471355 30.122465 True False False False False False 0.226427 0.359420 1.575360e+07 0.375342 -0.401722 NaN NaN NaN NaN 26.190001 False False False False False 0
2025-01-15 27.690001 27.980000 27.469999 27.959999 19890700 0.027941 27.109000 27.438077 NaN 27.346697 NaN NaN 57.605117 -0.118110 NaN NaN 27.109000 27.984942 26.233057 0.064624 0.520259 0.000000 33.906790 31.538644 True False True False False False 0.226319 0.356522 1.516484e+07 0.350685 -0.423118 NaN NaN NaN NaN 26.190001 False False False True False 1
2025-01-14 27.030001 27.309999 27.010000 27.200001 11798000 0.008902 27.098500 27.417200 NaN 27.282139 NaN NaN 46.829132 NaN NaN NaN 27.098500 27.937649 26.259351 0.061933 0.500279 0.000000 27.715617 35.294332 False False False False False False 0.209542 0.188406 1.518664e+07 0.071233 -0.594656 NaN NaN NaN NaN 26.190001 False False False False False 0
2025-01-13 27.000000 27.190001 26.870001 26.959999 16965400 -0.023542 27.148500 NaN NaN 27.290785 NaN NaN 42.546860 NaN NaN NaN 27.148500 28.115335 26.181664 0.071226 0.511839 0.000000 27.372622 37.136982 False False False False False False 0.225643 0.350725 1.633644e+07 0.252055 -0.485125 NaN NaN NaN NaN 26.190001 False False False False True 0
2025-01-10 27.930000 27.940001 27.549999 27.610001 24079100 0.007664 27.252500 NaN NaN 27.325604 NaN NaN 53.353131 NaN NaN NaN 27.252500 28.517393 25.987607 0.092828 0.494288 0.000000 30.498684 30.883777 False False False False False False 0.214157 0.228986 1.666729e+07 0.482192 -0.334338 NaN NaN NaN NaN 26.190001 False False False True False 0
2025-01-08 27.610001 27.650000 27.150000 27.400000 12926300 0.002561 27.321500 NaN NaN 27.295668 NaN NaN 49.505679 NaN NaN NaN 27.321500 28.790898 25.852102 0.107564 0.490771 0.000000 28.552327 33.474192 False False False False False False 0.211326 0.211594 1.766318e+07 0.095890 -0.570740 NaN NaN NaN NaN 26.190001 False False False True False 0
2025-01-07 27.639999 27.680000 27.309999 27.330000 17407700 0.003304 27.400500 NaN NaN 27.284686 NaN NaN 48.182817 NaN NaN NaN 27.400500 29.038505 25.762495 0.119560 0.490062 0.000000 30.771431 33.588770 False False False False False False 0.232890 0.376812 1.889092e+07 0.265753 -0.475750 NaN NaN NaN NaN 26.190001 False False False True False 0
2025-01-06 27.129999 27.490000 27.070000 27.240000 13037000 0.009637 27.446500 NaN NaN 27.279916 NaN NaN 46.509767 NaN NaN NaN 27.446500 29.125169 25.767831 0.122323 0.493912 0.000000 29.929806 35.866619 False False False False False False NaN NaN 1.868032e+07 0.098630 -0.568394 NaN NaN NaN NaN 26.190001 False False False False False 0
2025-01-03 27.190001 27.230000 26.910000 26.980000 8637600 0.001857 27.457368 NaN NaN NaN NaN NaN 41.437519 NaN NaN NaN NaN NaN NaN NaN 0.492675 0.000000 28.272343 38.690650 False False False False False False NaN NaN 1.897733e+07 0.010959 -0.661646 NaN NaN NaN NaN 26.190001 False False False False False 0
2025-01-02 26.719999 26.959999 26.700001 26.930000 12368000 0.022788 27.483889 NaN NaN NaN NaN NaN 40.428807 NaN NaN NaN NaN NaN NaN NaN 0.505958 0.000000 25.574894 40.550913 False False False False False False NaN NaN 1.955176e+07 0.087671 -0.582574 NaN NaN NaN NaN 26.190001 False False False True False 0
2024-12-31 26.230000 26.440001 26.219999 26.330000 8008400 -0.003784 27.516471 NaN NaN NaN NaN NaN 26.279327 NaN NaN NaN NaN NaN NaN NaN 0.496416 0.000000 20.085359 44.458697 False False False False False False NaN NaN 1.997434e+07 0.005479 -0.674983 NaN NaN NaN NaN 26.190001 False False False False False 0
2024-12-30 26.600000 26.610001 26.240000 26.430000 18853900 -0.012332 27.590625 NaN NaN NaN NaN NaN 27.282207 NaN NaN NaN NaN NaN NaN NaN 0.517679 0.000000 20.733244 45.599535 False False False False False False NaN NaN 2.072221e+07 0.320548 -0.445095 NaN NaN NaN NaN 26.190001 False False False False False 0
2024-12-27 26.889999 26.959999 26.719999 26.760000 9643500 -0.014001 27.668000 NaN NaN NaN NaN NaN 30.895071 NaN NaN NaN NaN NaN NaN NaN 0.517500 0.000000 0.000000 0.000000 False False False False False False NaN NaN 2.084676e+07 0.027397 -0.640325 NaN NaN NaN NaN 26.190001 False False False False False 0
2024-12-26 27.120001 27.209999 26.930000 27.139999 8244000 0.004441 27.732857 NaN NaN NaN NaN NaN 35.991366 NaN NaN NaN NaN NaN NaN NaN 0.525000 0.000000 0.000000 0.000000 False False False False False False NaN NaN 2.164699e+07 0.008219 -0.669989 NaN NaN NaN NaN 26.190001 False False False False False 0
2024-12-24 27.000000 27.049999 26.879999 27.020000 3967700 0.001112 27.778462 NaN NaN NaN NaN NaN NaN NaN NaN NaN NaN NaN NaN NaN 0.000000 0.000000 0.000000 0.000000 False False False False False False NaN NaN 2.267799e+07 0.002740 -0.760633 NaN NaN NaN NaN 26.190001 False False False False False 0
2024-12-23 26.930000 27.070000 26.790001 26.990000 14473900 0.002600 27.841667 NaN NaN NaN NaN NaN NaN NaN NaN NaN NaN NaN NaN NaN 0.000000 0.000000 0.000000 0.000000 False False False False False False NaN NaN 2.423718e+07 0.169863 -0.537936 NaN NaN NaN NaN 26.190001 False False False False False 0
2024-12-20 26.610001 27.059999 26.580000 26.920000 17487600 0.015083 27.919091 NaN NaN NaN NaN NaN NaN NaN NaN NaN NaN NaN NaN NaN 0.000000 0.000000 0.000000 0.000000 False False False False False False NaN NaN 2.512475e+07 0.271233 -0.474056 NaN NaN NaN NaN 26.190001 False False False False False 0
2024-12-19 26.570000 26.650000 26.190001 26.520000 31083900 -0.012290 28.019000 NaN NaN NaN NaN NaN NaN NaN NaN NaN NaN NaN NaN NaN 0.000000 0.000000 0.000000 0.000000 False False False False False False NaN NaN 2.588847e+07 0.608219 -0.185860 NaN NaN NaN NaN 26.190001 False False False False True 0
2024-12-18 27.559999 27.639999 26.770000 26.850000 27794500 -0.034520 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 0.558904 -0.255584 NaN NaN NaN NaN NaN False False False False False 0
2024-12-17 27.709999 27.840000 27.469999 27.809999 17504700 0.000360 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 0.276712 -0.473693 NaN NaN NaN NaN NaN False False True False False 0
2024-12-16 27.910000 27.910000 27.760000 27.799999 9124900 0.001802 NaN NaN NaN NaN NaN NaN NaN NaN NaN NaN NaN NaN NaN NaN 0.000000 0.000000 0.000000 0.000000 False False False False False False NaN NaN NaN 0.021918 -0.651317 NaN NaN NaN NaN NaN False False False False False 0
2024-12-13 27.840000 27.870001 27.590000 27.750000 20326700 -0.015957 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 0.358904 -0.413877 NaN NaN NaN NaN NaN False False False False True 0
2024-12-12 28.620001 28.639999 28.120001 28.200001 34794100 -0.028926 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 0.657534 -0.107216 NaN NaN NaN NaN NaN False False False False True 0
2024-12-11 28.950001 29.340000 28.900000 29.040001 23582300 0.001725 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 0.468493 -0.344869 NaN NaN NaN NaN NaN False False False False False 0
2024-12-10 29.170000 29.250000 28.969999 28.990000 43997000 0.000345 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 0.767123 0.087855 NaN NaN NaN NaN NaN False False False False False 0
2024-12-09 29.209999 29.430000 28.950001 28.980000 37481100 0.025841 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 0.698630 -0.050261 NaN NaN NaN NaN NaN False False False True False 0
2024-12-06 28.320000 28.500000 28.080000 28.250000 13195500 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 0.106849 -0.565034 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.