Spaces:

JakeFake222
/

horizon-backtester

Sleeping

App Files Files Community

github-actions[bot] commited on Dec 3, 2025

Commit

88ca745

1 Parent(s): cc64278

🤖 Update market data 2025-12-03 04:24 UTC

Browse files

This view is limited to 50 files because it contains too many changes. See raw diff

Files changed (50) hide show

data/A.csv +0 -0
data/AAL.csv +1 -1
data/AAPL.csv +0 -0
data/ABBV.csv +0 -0
data/ABNB.csv +1 -1
data/ABT.csv +0 -0
data/ACGL.csv +1 -1
data/ACLX.csv +1 -1
data/ACN.csv +0 -0
data/ADBE.csv +1 -1
data/ADI.csv +0 -0
data/ADM.csv +0 -0
data/ADP.csv +0 -0
data/ADSK.csv +1 -1
data/AEE.csv +0 -0
data/AEP.csv +0 -0
data/AES.csv +0 -0
data/AFL.csv +0 -0
data/AFRM.csv +1 -1
data/AGG.csv +0 -0
data/AHR.csv +100 -100
data/AI.csv +1 -1
data/AIG.csv +0 -0
data/AIZ.csv +0 -0
data/AJG.csv +0 -0
data/AKAM.csv +1 -1
data/ALAB.csv +1 -1
data/ALB.csv +0 -0
data/ALGN.csv +1 -1
data/ALL.csv +0 -0
data/ALLE.csv +0 -0
data/AMAT.csv +0 -0
data/AMCR.csv +0 -0
data/AMD.csv +1 -1
data/AME.csv +0 -0
data/AMGN.csv +0 -0
data/AMP.csv +0 -0
data/AMT.csv +0 -0
data/AMZN.csv +1 -1
data/ANET.csv +1 -1
data/AON.csv +0 -0
data/AOS.csv +0 -0
data/APA.csv +0 -0
data/APD.csv +0 -0
data/APGE.csv +1 -1
data/APH.csv +0 -0
data/APP.csv +1 -1
data/APTV.csv +1 -1
data/ARE.csv +0 -0
data/ARKK.csv +98 -98

data/A.csv CHANGED Viewed

The diff for this file is too large to render. See raw diff

data/AAL.csv CHANGED Viewed

@@ -1252,4 +1252,4 @@ Date,Open,High,Low,Close,Volume
 2025-11-26,13.529999732971191,14.109999656677246,13.449999809265137,13.930000305175781,64271200
 2025-11-28,13.989999771118164,14.09000015258789,13.869999885559082,14.050000190734863,37355400
 2025-12-01,13.770000457763672,14.119999885559082,13.5600004196167,13.960000038146973,75398900
-2025-12-02,14.055000305175781,14.329999923706055,13.819999694824219,14.239999771118164,64026213

 2025-11-26,13.529999732971191,14.109999656677246,13.449999809265137,13.930000305175781,64271200
 2025-11-28,13.989999771118164,14.09000015258789,13.869999885559082,14.050000190734863,37355400
 2025-12-01,13.770000457763672,14.119999885559082,13.5600004196167,13.960000038146973,75398900
+2025-12-02,14.0600004196167,14.329999923706055,13.819999694824219,14.239999771118164,64564600

data/AAPL.csv CHANGED Viewed

The diff for this file is too large to render. See raw diff

data/ABBV.csv CHANGED Viewed

The diff for this file is too large to render. See raw diff

data/ABNB.csv CHANGED Viewed

@@ -1248,4 +1248,4 @@ Date,Open,High,Low,Close,Volume
 2025-11-26,117.98999786376953,118.04000091552734,116.4000015258789,116.73999786376953,5112200
 2025-11-28,116.75499725341797,117.79000091552734,116.4000015258789,116.98999786376953,2522300
 2025-12-01,116.0,119.62000274658203,115.6449966430664,118.80000305175781,4713200
-2025-12-02,118.6500015258789,120.0906982421875,117.37000274658203,118.5,5928059

 2025-11-26,117.98999786376953,118.04000091552734,116.4000015258789,116.73999786376953,5112200
 2025-11-28,116.75499725341797,117.79000091552734,116.4000015258789,116.98999786376953,2522300
 2025-12-01,116.0,119.62000274658203,115.6449966430664,118.80000305175781,4713200
+2025-12-02,118.6500015258789,120.09100341796875,117.37000274658203,118.5,6680900

data/ABT.csv CHANGED Viewed

The diff for this file is too large to render. See raw diff

data/ACGL.csv CHANGED Viewed

@@ -1252,4 +1252,4 @@ Date,Open,High,Low,Close,Volume
 2025-11-26,93.6500015258789,94.47000122070312,93.37000274658203,94.4000015258789,1587800
 2025-11-28,94.45999908447266,94.94000244140625,93.9000015258789,93.91999816894531,897600
 2025-12-01,94.0,94.54000091552734,92.69000244140625,93.16000366210938,1662600
-2025-12-02,92.95999908447266,93.43000030517578,91.93000030517578,92.69000244140625,2147759

 2025-11-26,93.6500015258789,94.47000122070312,93.37000274658203,94.4000015258789,1587800
 2025-11-28,94.45999908447266,94.94000244140625,93.9000015258789,93.91999816894531,897600
 2025-12-01,94.0,94.54000091552734,92.69000244140625,93.16000366210938,1662600
+2025-12-02,92.95999908447266,93.43000030517578,91.93000030517578,92.69000244140625,2262700

data/ACLX.csv CHANGED Viewed

@@ -958,4 +958,4 @@ Date,Open,High,Low,Close,Volume
 2025-11-26,73.19000244140625,73.86499786376953,71.47000122070312,73.25,1180800
 2025-11-28,73.45999908447266,74.0,71.80500030517578,72.70999908447266,560300
 2025-12-01,71.4800033569336,72.1050033569336,70.0,70.27999877929688,1025300
-2025-12-02,70.33999633789062,71.21499633789062,68.16999816894531,68.80999755859375,1035399

 2025-11-26,73.19000244140625,73.86499786376953,71.47000122070312,73.25,1180800
 2025-11-28,73.45999908447266,74.0,71.80500030517578,72.70999908447266,560300
 2025-12-01,71.4800033569336,72.1050033569336,70.0,70.27999877929688,1025300
+2025-12-02,70.33999633789062,71.21499633789062,68.16999816894531,68.80999755859375,1078700

data/ACN.csv CHANGED Viewed

The diff for this file is too large to render. See raw diff

data/ADBE.csv CHANGED Viewed

@@ -1252,4 +1252,4 @@ Date,Open,High,Low,Close,Volume
 2025-11-26,319.20001220703125,321.6700134277344,316.1000061035156,317.5199890136719,3025000
 2025-11-28,317.79998779296875,322.30999755859375,317.5199890136719,320.1300048828125,1802200
 2025-12-01,316.3900146484375,326.1400146484375,316.1099853515625,322.8500061035156,3651300
-2025-12-02,321.6199951171875,325.94000244140625,318.1000061035156,322.80999755859375,3754234

 2025-11-26,319.20001220703125,321.6700134277344,316.1000061035156,317.5199890136719,3025000
 2025-11-28,317.79998779296875,322.30999755859375,317.5199890136719,320.1300048828125,1802200
 2025-12-01,316.3900146484375,326.1400146484375,316.1099853515625,322.8500061035156,3651300
+2025-12-02,321.6199951171875,325.9599914550781,318.0799865722656,322.80999755859375,3957800

data/ADI.csv CHANGED Viewed

The diff for this file is too large to render. See raw diff

data/ADM.csv CHANGED Viewed

The diff for this file is too large to render. See raw diff

data/ADP.csv CHANGED Viewed

The diff for this file is too large to render. See raw diff

data/ADSK.csv CHANGED Viewed

@@ -1252,4 +1252,4 @@ Date,Open,High,Low,Close,Volume
 2025-11-26,313.9700012207031,320.0,299.1300048828125,301.3800048828125,4686400
 2025-11-28,300.2900085449219,304.0,299.4200134277344,303.3399963378906,912400
 2025-12-01,301.1700134277344,307.3699951171875,300.32000732421875,305.1199951171875,1464600
-2025-12-02,306.05999755859375,310.8399963378906,305.30999755859375,310.25,1625164

 2025-11-26,313.9700012207031,320.0,299.1300048828125,301.3800048828125,4686400
 2025-11-28,300.2900085449219,304.0,299.4200134277344,303.3399963378906,912400
 2025-12-01,301.1700134277344,307.3699951171875,300.32000732421875,305.1199951171875,1464600
+2025-12-02,306.05999755859375,310.8399963378906,305.30999755859375,310.25,1625400

data/AEE.csv CHANGED Viewed

The diff for this file is too large to render. See raw diff

data/AEP.csv CHANGED Viewed

The diff for this file is too large to render. See raw diff

data/AES.csv CHANGED Viewed

The diff for this file is too large to render. See raw diff

data/AFL.csv CHANGED Viewed

The diff for this file is too large to render. See raw diff

data/AFRM.csv CHANGED Viewed

@@ -1226,4 +1226,4 @@ Date,Open,High,Low,Close,Volume
 2025-11-26,69.41999816894531,70.12000274658203,68.79000091552734,68.80000305175781,3232600
 2025-11-28,69.3499984741211,71.23999786376953,69.00199890136719,70.94999694824219,2148700
 2025-12-01,70.30000305175781,72.13999938964844,68.81999969482422,69.06500244140625,4402900
-2025-12-02,69.5,71.86000061035156,66.61699676513672,67.0199966430664,7012236

 2025-11-26,69.41999816894531,70.12000274658203,68.79000091552734,68.80000305175781,3232600
 2025-11-28,69.3499984741211,71.23999786376953,69.00199890136719,70.94999694824219,2148700
 2025-12-01,70.30000305175781,72.13999938964844,68.81999969482422,69.06500244140625,4402900
+2025-12-02,69.5,71.86000061035156,66.61000061035156,67.0199966430664,7175900

data/AGG.csv CHANGED Viewed

The diff for this file is too large to render. See raw diff

data/AHR.csv CHANGED Viewed

@@ -1,149 +1,149 @@
 Date,Open,High,Low,Close,Volume
 2024-02-07,11.930220052733024,12.310872835301577,11.725967016204045,12.273736000061035,12732800
 2024-02-08,12.088051991758286,12.292304145712281,12.0694831311741,12.125188827514648,1630300
-2024-02-09,12.078766873178418,12.487272043220448,12.023061180012164,12.180892944335938,2062100
-2024-02-12,12.95148355163779,13.517821399629018,12.162325576117091,12.208745956420898,1161200
-2024-02-13,12.208745110524632,12.589398754690633,12.078766638020475,12.394430160522461,1631700
-2024-02-14,12.440849286467774,12.905060093954061,12.301586398386627,12.775081634521484,1157600
 2024-02-15,12.775083908255247,12.858642010140507,12.39443112003308,12.663673400878906,479400
-2024-02-16,12.533693719549204,12.997904598051026,12.496556884685537,12.877209663391113,203600
-2024-02-20,12.76579973806314,12.8948503114761,12.403714917653383,12.450136184692383,524200
 2024-02-21,12.45013468724705,12.589398471614034,12.301587358918471,12.440850257873535,194200
-2024-02-22,12.394431139052832,12.682241395530369,12.069483161314185,12.58011531829834,888800
-2024-02-23,12.580113203614012,12.812218610007584,12.540190868298765,12.626534461975098,514500
-2024-02-26,12.496557210779924,12.645104554110894,12.301588601305024,12.310873031616211,248400
-2024-02-27,12.31087303703935,12.979336082323183,12.31087303703935,12.58011531829834,922000
 2024-02-28,12.607967704484732,12.9886204927069,12.487272766807362,12.663673400878906,184100
-2024-02-29,12.719378819786161,12.793652494920314,12.533694631950782,12.691526412963867,496200
 2024-03-01,12.645103785689786,13.002546362241269,12.515124425467805,12.700809478759766,559800
 2024-03-04,12.635819210004808,12.81686204633231,12.533693140203303,12.765798568725586,369200
-2024-03-05,12.8122200300644,13.00718862846104,12.626535861451401,12.802935600280762,364300
 2024-03-06,12.858641094299276,13.044325260034714,12.69152490243141,12.765798568725586,442500
-2024-03-07,12.849356452284264,12.99790378241741,12.747229498758777,12.812219619750977,327900
-2024-03-08,12.793652254858126,12.85864238344006,12.728663011688223,12.821505546569824,365100
 2024-03-11,12.83078833438304,12.942198838417669,12.719377830348414,12.858641624450684,703900
 2024-03-12,12.877208920947538,12.92363018320367,12.719377160523848,12.830787658691406,478400
-2024-03-13,12.765797205872914,12.914344522602631,12.719375948041916,12.775081634521484,435200
-2024-03-14,12.858640881770567,12.858640881770567,12.663672289617828,12.812219619750977,543800
-2024-03-15,12.802936531979169,12.988620714104824,12.564332158729998,12.617252349853516,5803900
-2024-03-18,12.617250688942567,12.895777368172336,12.607966259705465,12.840071678161621,940200
 2024-03-19,12.83078900225355,13.127884580555675,12.765799759536847,12.905062675476074,991800
-2024-03-20,12.830788768731507,13.076820860185821,12.719378260925406,13.035041809082031,715800
-2024-03-21,13.090747272142352,13.304283853608059,12.99790474125431,13.165020942687988,890400
-2024-03-22,13.387841160352096,13.536388492633693,12.710092850052382,12.932914733886719,1071400
 2024-03-25,12.951483009056512,13.601378045615498,12.932915034795263,13.527104377746582,1410400
-2024-03-26,13.740642407308728,13.787063673006758,13.202157850200386,13.452831268310547,1146300
 2024-03-27,13.518962051606325,13.811825146868593,13.433936991382947,13.566197395324707,751000
 2024-03-28,13.556750822801467,14.076346809655167,13.462278333760924,13.934638977050781,1381300
 2024-04-01,14.076346186309381,14.076346186309381,13.509513980036559,13.689010620117188,2652900
 2024-04-02,13.632328908639675,13.779705564002633,13.26388727023228,13.320570945739746,1208600
-2024-04-03,13.386700457066251,13.632328203295602,13.084389939218688,13.207202911376953,2321100
 2024-04-04,13.377252810029203,13.424489052911804,12.98991724011339,13.056047439575195,977200
 2024-04-05,13.00881230759496,13.122178751768956,12.819867333015221,12.867103576660156,482300
-2024-04-08,12.942680873266891,13.008811973051692,12.7726316618572,12.876550674438477,593900
 2024-04-09,12.885999260848775,13.112732163736604,12.848210443700804,13.02770709991455,584800
 2024-04-10,12.895444849943866,12.895444849943866,12.366401448414777,12.45142650604248,823300
 2024-04-11,12.470321518747106,12.630924218764497,12.319166248367555,12.527005195617676,655100
-2024-04-12,12.451426294479669,12.88599810311579,12.300271039468216,12.876550674438477,1606800
-2024-04-15,12.876550362936541,12.876550362936541,12.479767377652024,12.517556190490723,642400
 2024-04-16,12.460873488367094,12.517557162504929,12.101880189001069,12.281376838684082,872800
-2024-04-17,12.28137650753476,12.498661967132067,12.262481649679476,12.290823936462402,696700
-2024-04-18,12.328613873874238,12.711225770720716,12.205799989500548,12.678160667419434,1165100
 2024-04-19,12.678159298723891,12.810420598606989,12.314441399762668,12.479767799377441,868600
-2024-04-22,12.460872520754492,12.536451047388255,12.300270741907298,12.517556190490723,404700
 2024-04-23,12.5742404877831,12.960630960675434,12.5742404877831,12.867103576660156,733400
-2024-04-24,12.829315196012908,13.046601563748885,12.829315196012908,12.933234214782715,412200
-2024-04-25,12.84821005449275,12.952129073262558,12.612029729233372,12.933234214782715,300100
 2024-04-26,12.942681073695221,13.150520003032725,12.857656016195497,12.923787117004395,317200
 2024-04-29,12.92378629698921,13.2355442207362,12.92378629698921,13.103282928466797,426800
-2024-04-30,13.093835516418633,13.235544237087277,12.97102165222168,12.97102165222168,229700
 2024-05-01,13.027705923773443,13.339463862337821,12.947404581964049,13.112730979919434,954800
 2024-05-02,13.17886095657074,13.244992055211993,13.122178187399806,13.197755813598633,245900
-2024-05-03,13.36780462856373,13.381975770917498,12.952127696706334,12.97102165222168,727600
 2024-05-06,13.027705614291335,13.23554453538236,12.971021944555105,13.226097106933594,540300
-2024-05-07,13.348911307877977,13.367805264291855,13.145796095929548,13.216650009155273,673000
-2024-05-08,13.197757563880629,13.254440340568815,12.971023754258415,13.01826000213623,558900
 2024-05-09,13.169413636899963,13.471725045150203,13.018258383253032,13.273333549499512,892900
 2024-05-10,13.254439115216746,13.412207393720635,13.22609772949277,13.23554515838623,618100
-2024-05-13,13.377253095158444,13.471725582937278,13.254439221428527,13.31112289428711,592100
 2024-05-14,13.226097106933594,13.518961082150781,13.093835811519966,13.226097106933594,724600
-2024-05-15,13.537855236327012,13.783482973853467,13.372528839878191,13.745694160461426,1506500
 2024-05-16,13.707906223605779,13.783483855222586,13.481173328755359,13.537856101989746,773600
 2024-05-17,13.45283092053972,13.745694916145833,13.45283092053972,13.698458671569824,529600
-2024-05-20,13.651222321813615,13.840166397705444,13.594539549524276,13.622880935668945,696300
 2024-05-21,13.566197183355435,13.670117100207582,13.405594494544316,13.41504192352295,619400
 2024-05-22,13.490620170349235,13.556751275267356,13.27805841434826,13.320570945739746,612400
 2024-05-23,13.33946395585426,13.386700198595005,12.914339573100351,13.084389686584473,849900
 2024-05-24,13.17886086564613,13.23554453538236,13.065494427130034,13.226097106933594,715700
-2024-05-28,13.367805373240406,13.50951410180318,13.226097545634028,13.292227745056152,1037800
-2024-05-29,13.226097545634028,13.396147659526799,13.122178532119777,13.292227745056152,801300
 2024-05-30,13.311122972669661,13.547303292551078,13.292228114620066,13.518961906433105,675700
-2024-05-31,13.575645001825793,13.868509001870953,13.42448973765659,13.849614143371582,2251400
 2024-06-03,14.076347103257056,14.123583348762573,13.745695186631334,13.953534126281738,874700
-2024-06-04,13.896850655383602,14.123583555989054,13.736247958882291,14.104689598083496,1022800
-2024-06-05,14.142478741632285,14.161372699974413,13.896850976489253,13.991323471069336,790500
 2024-06-06,13.981874395024825,13.996044636873727,13.792930329069701,13.877954483032227,465200
 2024-06-07,13.764589505513063,13.915744774332646,13.736248117848508,13.8118257522583,643300
-2024-06-10,13.783483492896812,14.1141353972894,13.783483492896812,14.01966381072998,1021600
 2024-06-11,13.934639800024978,14.170820135618623,13.868509594364832,14.095242500305176,713300
 2024-06-12,14.246397236716112,14.492024992752427,14.057453155517578,14.057453155517578,526400
-2024-06-13,14.114135064117816,14.265291220766311,13.962979808425713,14.0291109085083,956400
-2024-06-14,13.934639070234937,14.133030577781625,13.840166580562636,13.90629768371582,498000
 2024-06-17,13.802376836551174,14.052728286674887,13.802376836551174,14.010215759277344,1086700
-2024-06-18,14.029109428999613,14.076344765704667,13.811823096139918,13.85905933380127,1050200
 2024-06-20,13.811824691287317,13.90629717752078,13.679563390751747,13.736247062683105,1072000
-2024-06-21,13.783484205080876,14.208608618955214,13.528409016182398,14.104689598083496,3654000
-2024-06-24,14.066900822571963,14.189714702665892,13.98187575935644,14.076347351074219,1414500
-2024-06-25,14.09524036892508,14.123581752642924,13.670116009332041,13.944085121154785,1506000
-2024-06-26,13.868508043194213,14.15192369344181,13.726799317114034,14.085793495178223,1541800
-2024-06-27,14.028145285512045,14.160739632787276,13.787937324570542,13.91284465789795,2133200
 2024-06-28,13.912843908568608,14.095402462191327,13.816761279159294,14.037752151489258,11954500
-2024-07-01,14.05696795097553,14.2010923401652,13.840780450870504,14.181876182556152,1361900
 2024-07-02,14.239525796829371,14.537384033203125,14.239525796829371,14.537384033203125,1075000
 2024-07-03,14.527775864554744,14.777592338001668,14.527775864554744,14.623859405517578,605100
-2024-07-05,14.55660114149333,14.806417624914273,14.518167906837846,14.767984390258789,479300
 2024-07-08,14.844850381694037,15.041820817502725,14.748767756308654,14.883283615112305,915900
-2024-07-09,14.912110924144711,15.037018259725848,14.80641883297821,14.82563591003418,1027900
 2024-07-10,14.912110328674316,14.950543564930873,14.667098103918526,14.912110328674316,669400
-2024-07-11,15.133101445541259,15.515513206063618,15.08986393953406,15.363700866699219,588900
 2024-07-12,15.450175607808546,15.565476232686478,15.354092059183813,15.373309135437012,638100
 2024-07-15,15.488609479457844,15.853724758441633,15.363700318718307,15.613516807556152,971600
 2024-07-16,15.776858175620973,16.055498443699395,15.690383167303928,15.978631973266602,1424700
-2024-07-17,15.99785065055921,16.065108589840857,15.536651781792424,15.728818893432617,1318200
-2024-07-18,15.719209110411077,15.920982912285625,15.531847199344353,15.67116641998291,715400
 2024-07-19,15.623125191816577,15.86333314033902,15.536650183737201,15.815290451049805,605300
 2024-07-22,15.853724574957132,16.02667459081562,15.767249567027887,15.949808120727539,900900
 2024-07-23,15.969025196409861,16.13236667442719,15.882550188480616,15.949808120727539,1125200
-2024-07-24,15.949809457751476,16.132368026754456,15.786467966041728,15.805685043334961,647800
 2024-07-25,15.80568403722156,16.170799319344685,15.757641347046647,15.872941970825195,683400
-2024-07-26,15.99784939350963,16.266882962137995,15.863333525516076,15.969025611877441,685000
-2024-07-29,15.969024410409002,16.074714656177253,15.796074403063171,15.844115257263184,625900
-2024-07-30,15.844116533531562,15.969025696739008,15.661557974112128,15.767250061035156,608600
 2024-07-31,15.767248792485836,15.892157945643753,15.277224382505555,15.315657615661621,670500
-2024-08-01,15.469392630882266,15.661557894829862,15.30605114857412,15.440567016601562,967000
-2024-08-02,15.267617860489908,15.690383455639253,15.258009322429086,15.507824897766113,1018600
-2024-08-05,14.758376098947187,15.344484082630775,14.210702266881443,15.056234359741211,3297200
-2024-08-06,15.719209596270408,16.382182250899437,15.200359519456761,16.017066955566406,5433100
-2024-08-07,15.978630891589129,16.36296505037671,15.651949788845425,15.786465644836426,2131800
 2024-08-08,15.719208467139884,16.161190205144464,15.699991391755031,16.055498123168945,1788200
-2024-08-09,16.03628165998994,16.122756659999457,15.767248123000213,16.065105438232422,1216600
 2024-08-12,15.988240637747733,16.468656539916992,15.892158923426864,16.468656539916992,1466100
-2024-08-13,16.459045753561476,17.064370733883145,16.334138442422628,16.977895736694336,2081400
 2024-08-14,17.035545998136943,17.429486857705466,16.929855754869997,17.3430118560791,1943200
 2024-08-15,17.429488854085598,17.96755599975586,17.304581522230066,17.96755599975586,2637600
 2024-08-16,17.938728442683114,18.41914430688712,17.765778438347102,18.265411376953125,2649800
 2024-08-19,18.178936429120235,18.592094366793138,18.169327891890504,18.428752899169922,1771700
 2024-08-20,18.582487191566187,19.418409832769562,18.505620720735518,18.909170150756836,2521900
-2024-08-21,18.73621914054774,19.139768549188258,18.707393528273016,18.97642707824707,1406200
 2024-08-22,18.765046220270097,19.495278627897985,18.765046220270097,19.48567008972168,2116200
-2024-08-23,19.485669786422125,20.187076568603516,19.399194776822643,20.187076568603516,1461600
 2024-08-26,20.30237334943324,20.532974573960065,20.148640421509395,20.321590423583984,1748200
 2024-08-27,20.17746835332298,20.609843408236408,19.937260396735798,20.110210418701172,4619500
-2024-08-28,20.110208732172655,20.45610874709474,20.052559340566013,20.167858123779297,2082500
-2024-08-29,20.167861826427526,20.167861826427526,19.61057938487469,19.812355041503906,1856200
 2024-08-30,19.7162695165095,20.11981895688161,19.68744390196818,20.110210418701172,1370800
 2024-09-03,19.75470120701941,20.41287230659447,19.3607603173824,20.26394271850586,1705100
-2024-09-04,20.30237527590513,20.965349735886345,20.30237527590513,20.94613265991211,1375100
 2024-09-05,21.042216753121476,21.78205770355494,21.032608214885048,21.224775314331055,2117900
 2024-09-06,21.426548280615012,21.56875207524969,21.018195501079102,21.18634033203125,1479200
 2024-09-09,21.186341092264243,21.647541762901724,21.013392902496623,21.522632598876953,1697800
@@ -151,26 +151,26 @@ Date,Open,High,Low,Close,Volume
 2024-09-11,21.91657286302671,22.339339368516672,21.666756374902693,21.974224090576172,1688000
 2024-09-12,21.926181466228783,22.810146798898817,21.754193584992148,22.76210594177246,2197400
 2024-09-13,22.925446509114987,23.70371972595713,22.925446509114987,23.617244720458984,1608100
-2024-09-16,23.953537954870995,24.116879440229603,23.36742994870635,23.425079345703125,1881600
-2024-09-17,23.511553452029208,23.943928494456397,22.944662544242995,23.357820510864258,2363600
 2024-09-18,23.271345157786747,24.203353161519864,22.740965968828927,23.569204330444336,2886500
 2024-09-19,24.011184490548146,24.90475828440027,23.636460705761543,24.41473388671875,10755400
-2024-09-20,25.13281521358097,25.540374459243406,24.623366619215673,24.91933250427246,12981100
 2024-09-23,25.326892680888218,25.9770466954656,24.929037432504416,25.25896644592285,8265400
 2024-09-24,25.249262601695055,25.627709828078405,25.181336366277645,25.423931121826172,2017600
 2024-09-25,25.307483848351513,25.773265316829207,25.307483848351513,25.66652488708496,2095000
-2024-09-26,25.695637586519478,25.7907343217404,25.263819192184673,25.385116577148438,2656000
-2024-09-27,25.56948492528368,25.608299119661115,25.1764807961758,25.346298217773438,3665900
 2024-09-30,25.229852680339995,25.4627434060564,24.880515666339903,25.32689094543457,3853500
 2024-10-01,25.24926345834579,25.326893708721094,24.477812035493816,24.628219604492188,2113700
 2024-10-02,24.38562300612853,24.608811578661328,24.104214063758253,24.33710479736328,2154200
-2024-10-03,24.191547745523327,24.37592026598316,24.016879236756214,24.32740020751953,1174700
-2024-10-04,24.434143240232803,24.463253425359422,24.02561414485686,24.307992935180664,1063300
 2024-10-07,24.143027912941477,24.30799241155927,23.890731009974033,24.201251983642578,1183200
 2024-10-08,24.29829217125714,24.39532859506044,23.89073289838937,24.104215621948242,1228700
 2024-10-09,23.968363583466672,23.997473770796162,23.463766026775524,23.657840728759766,1791800
-2024-10-10,23.5025776354756,23.63843194782179,22.95916593864377,23.483171463012695,1800900
-2024-10-11,23.609320613427798,23.919841592260305,23.492874320940093,23.85191535949707,1354800
 2024-10-14,23.76458224925636,24.060548149874545,23.662692895196333,23.96836280822754,651200
 2024-10-15,24.016880781148387,24.363306432366404,24.016880781148387,24.19154930114746,1230200
 2024-10-16,24.22065828107442,24.69614560666011,24.22065828107442,24.657329559326172,1193200
@@ -180,8 +180,8 @@ Date,Open,High,Low,Close,Volume
 2024-10-22,23.648137173022846,24.307993341897642,23.5316908780149,24.152732849121094,1095600
 2024-10-23,24.045992349850746,24.94844326752069,24.045992349850746,24.92903709411621,1281000
 2024-10-24,25.02607720548846,25.26867197397508,24.996965166963633,25.12311363220215,958600
-2024-10-25,25.239556914333544,25.326891168603115,24.861109713066057,25.10370445251465,998600
-2024-10-28,25.22985418039992,25.472448932134533,25.1619279460504,25.191038131713867,1056400
 2024-10-29,25.103707588616818,25.62771132884488,24.773778553681986,25.579193115234375,2011500
 2024-10-30,25.579190352256035,26.33608476758951,25.54522723622702,26.180824279785156,1310000
 2024-10-31,25.86060050128732,26.40401223400647,25.685931981629103,25.812082290649414,1276200
@@ -189,37 +189,37 @@ Date,Open,High,Low,Close,Volume
 2024-11-04,25.36570730044326,25.423931374967424,24.686443088654734,24.909629821777344,1417600
 2024-11-05,24.81259188677892,25.26867122251529,24.531182926145828,25.045482635498047,1014900
 2024-11-06,25.472448462339493,25.928525920882628,23.4899648984545,24.405031204223633,2825200
-2024-11-07,24.5020689767165,25.68593065304753,24.5020689767165,25.530670166015625,1658200
-2024-11-08,25.443336137748155,25.861569240371928,24.93971032175013,25.307483673095703,1382300
 2024-11-11,25.414227216609092,25.850896667926104,25.13281641057828,25.685932159423828,1562600
 2024-11-12,25.47244799548773,26.38460474670729,25.103704800784637,25.142518997192383,2239500
-2024-11-13,25.666523863598236,26.94742377625983,25.404521103958103,26.006155014038086,2346900
-2024-11-14,25.98675200266897,26.171122692233446,25.33659795569381,25.44333839416504,1900600
 2024-11-15,25.443337880072193,26.433124949650463,25.336597443757697,26.374902725219727,2176000
 2024-11-18,26.501051344549868,26.908610619696,26.229346395019885,26.636905670166016,1323500
 2024-11-19,26.52045832088934,27.50054134499925,26.39430986371826,27.267650604248047,2317600
 2024-11-20,27.102685757519392,27.432614765482583,26.699977584238916,26.840682983398438,1930900
 2024-11-21,26.792164148592764,27.77709821802508,26.666013845099837,27.510244369506836,1989400
 2024-11-22,27.47142998589902,27.830471043527872,27.34528152561658,27.73343276977539,2157100
-2024-11-25,27.898394165199054,28.286545366022946,27.752837696246463,28.1021728515625,11481600
-2024-11-26,28.082768583869793,28.64558832594032,27.98573031437121,28.490327835083008,1684200
 2024-11-27,28.694108963012695,28.92699971900307,28.529144446163116,28.694108963012695,1044300
-2024-11-29,28.888182035186396,29.101664739723713,28.698958434438392,28.9269962310791,927000
-2024-12-02,28.519436086517278,28.708659681240743,27.781947879526427,28.1021728515625,2022700
-2024-12-03,28.082767080607937,28.33506582745836,27.510243357149463,28.0439510345459,1752300
 2024-12-04,28.05365812079648,28.30595689529934,27.79747811143222,27.869285583496094,1258800
 2024-12-05,27.80135801865409,28.170103075645628,27.64609752650535,27.97602653503418,1473500
 2024-12-06,27.985729791446655,28.160398303110146,27.325871792207252,27.70431900024414,1467900
-2024-12-09,27.64609589730927,27.97117380604881,27.01049702257139,27.364686965942383,1777900
 2024-12-10,27.112389767419355,27.563616150307382,26.850386993319653,27.034759521484375,2122200
-2024-12-11,26.646606948749156,27.335577014046127,26.336085959091797,27.23853874206543,2046100
 2024-12-12,27.180314798001067,27.82076476132511,27.1502329170835,27.500539779663086,1901900
-2024-12-13,27.33557694651683,27.655801947666294,27.248242687035063,27.626689910888672,1528900
 2024-12-16,27.587877702843524,28.053659219779558,27.33557891845703,27.33557891845703,1862200
 2024-12-17,27.170611357369513,27.806210253642917,27.02505488098238,27.510244369506836,1649600
 2024-12-18,27.47142818903141,28.111878162715293,26.452531008402786,26.5689754486084,1530100
-2024-12-19,26.724241469218367,27.16091095643326,26.404014587402344,26.404014587402344,1991900
-2024-12-20,26.23904847603518,27.141499371634406,25.831489230891552,26.928016662597656,17109400
 2024-12-23,26.48164412285635,27.31616881450206,26.387517240248656,27.267650604248047,1484300
 2024-12-24,27.345281927660242,27.704321139716736,27.18031741511097,27.67521095275879,618700
 2024-12-26,27.607283331403334,27.878988267262788,27.3646885810425,27.781949996948242,781400
@@ -455,4 +455,4 @@ Date,Open,High,Low,Close,Volume
 2025-11-26,49.0,50.65999984741211,48.900001525878906,50.5,2434600
 2025-11-28,50.61000061035156,50.90999984741211,50.27000045776367,50.779998779296875,763500
 2025-12-01,50.25,50.709999084472656,50.099998474121094,50.43000030517578,1607300
-2025-12-02,50.75,50.7400016784668,50.1870002746582,50.439998626708984,956818

 Date,Open,High,Low,Close,Volume
 2024-02-07,11.930220052733024,12.310872835301577,11.725967016204045,12.273736000061035,12732800
 2024-02-08,12.088051991758286,12.292304145712281,12.0694831311741,12.125188827514648,1630300
+2024-02-09,12.078767818857015,12.487273020881995,12.023062121329415,12.180893898010254,2062100
+2024-02-12,12.951482539945248,13.517820343697547,12.162324626068859,12.208745002746582,1161200
+2024-02-13,12.208746049911637,12.58939972336657,12.078767567406446,12.394431114196777,1631700
+2024-02-14,12.44085114391476,12.905062020708773,12.301588235041347,12.775083541870117,1157600
 2024-02-15,12.775083908255247,12.858642010140507,12.39443112003308,12.663673400878906,479400
+2024-02-16,12.533692791315362,12.997903635438153,12.496555959202015,12.877208709716797,203600
+2024-02-20,12.765797782355163,12.8948483359977,12.403713017416445,12.45013427734375,524200
 2024-02-21,12.45013468724705,12.589398471614034,12.301587358918471,12.440850257873535,194200
+2024-02-22,12.394430199454874,12.68224043411407,12.069482246349908,12.580114364624023,888800
+2024-02-23,12.580115103950307,12.812220545405435,12.540192762604443,12.62653636932373,514500
+2024-02-26,12.496556242721391,12.64510357454499,12.301587648349935,12.310872077941895,248400
+2024-02-27,12.310872103775772,12.979335098384707,12.310872103775772,12.580114364624023,922000
 2024-02-28,12.607967704484732,12.9886204927069,12.487272766807362,12.663673400878906,184100
+2024-02-29,12.719377864018943,12.793651533571978,12.533693690136356,12.69152545928955,496200
 2024-03-01,12.645103785689786,13.002546362241269,12.515124425467805,12.700809478759766,559800
 2024-03-04,12.635819210004808,12.81686204633231,12.533693140203303,12.765798568725586,369200
+2024-03-05,12.812219075698499,13.007187659572176,12.626534920916875,12.802934646606445,364300
 2024-03-06,12.858641094299276,13.044325260034714,12.69152490243141,12.765798568725586,442500
+2024-03-07,12.849355495845677,12.997902814921742,12.747228549921985,12.81221866607666,327900
+2024-03-08,12.79365130325556,12.858641427003473,12.728662064919613,12.821504592895508,365100
 2024-03-11,12.83078833438304,12.942198838417669,12.719377830348414,12.858641624450684,703900
 2024-03-12,12.877208920947538,12.92363018320367,12.719377160523848,12.830787658691406,478400
+2024-03-13,12.765799111835362,12.914346450743528,12.719377847073563,12.775083541870117,435200
+2024-03-14,12.858639924640897,12.858639924640897,12.663671347000596,12.81221866607666,543800
+2024-03-15,12.802935564269925,12.988619732360652,12.564331209055654,12.6172513961792,5803900
+2024-03-18,12.617251626067237,12.895778325984097,12.607967196140548,12.840072631835938,940200
 2024-03-19,12.83078900225355,13.127884580555675,12.765799759536847,12.905062675476074,991800
+2024-03-20,12.830787830000823,13.076819903454851,12.719377330345777,13.035040855407715,715800
+2024-03-21,13.090746323848421,13.304282889845535,12.997903799685892,13.165019989013672,890400
+2024-03-22,13.387842147572728,13.536389490808219,12.710093787295792,12.932915687561035,1071400
 2024-03-25,12.951483009056512,13.601378045615498,12.932915034795263,13.527104377746582,1410400
+2024-03-26,13.740641433231414,13.78706269563863,13.202156914296367,13.45283031463623,1146300
 2024-03-27,13.518962051606325,13.811825146868593,13.433936991382947,13.566197395324707,751000
 2024-03-28,13.556750822801467,14.076346809655167,13.462278333760924,13.934638977050781,1381300
 2024-04-01,14.076346186309381,14.076346186309381,13.509513980036559,13.689010620117188,2652900
 2024-04-02,13.632328908639675,13.779705564002633,13.26388727023228,13.320570945739746,1208600
+2024-04-03,13.38669949043066,13.632327218923562,13.084388994412532,13.207201957702637,2321100
 2024-04-04,13.377252810029203,13.424489052911804,12.98991724011339,13.056047439575195,977200
 2024-04-05,13.00881230759496,13.122178751768956,12.819867333015221,12.867103576660156,482300
+2024-04-08,12.94267991469478,13.008811009581724,12.772630715879423,12.87654972076416,593900
 2024-04-09,12.885999260848775,13.112732163736604,12.848210443700804,13.02770709991455,584800
 2024-04-10,12.895444849943866,12.895444849943866,12.366401448414777,12.45142650604248,823300
 2024-04-11,12.470321518747106,12.630924218764497,12.319166248367555,12.527005195617676,655100
+2024-04-12,12.451425372291283,12.885997148741769,12.300270128474823,12.87654972076416,1606800
+2024-04-15,12.87655232498651,12.87655232498651,12.47976927924263,12.517558097839355,642400
 2024-04-16,12.460873488367094,12.517557162504929,12.101880189001069,12.281376838684082,872800
+2024-04-17,12.281377460476028,12.498662936933032,12.262482601154646,12.290824890136719,696700
+2024-04-18,12.328612946493466,12.711224814559184,12.205799071358062,12.678159713745117,1165100
 2024-04-19,12.678159298723891,12.810420598606989,12.314441399762668,12.479767799377441,868600
+2024-04-22,12.460874419466014,12.536452957615971,12.300272616147303,12.517558097839355,404700
 2024-04-23,12.5742404877831,12.960630960675434,12.5742404877831,12.867103576660156,733400
+2024-04-24,12.8293142500014,13.046600601715056,12.8293142500014,12.933233261108398,412200
+2024-04-25,12.848209107087968,12.952128118194967,12.612028799244117,12.933233261108398,300100
 2024-04-26,12.942681073695221,13.150520003032725,12.857656016195497,12.923787117004395,317200
 2024-04-29,12.92378629698921,13.2355442207362,12.92378629698921,13.103282928466797,426800
+2024-04-30,13.093836479122649,13.235545210210207,12.971022605895996,12.971022605895996,229700
 2024-05-01,13.027705923773443,13.339463862337821,12.947404581964049,13.112730979919434,954800
 2024-05-02,13.17886095657074,13.244992055211993,13.122178187399806,13.197755813598633,245900
+2024-05-03,13.367805611410901,13.381976754806582,12.952128648991502,12.971022605895996,727600
 2024-05-06,13.027705614291335,13.23554453538236,12.971021944555105,13.226097106933594,540300
+2024-05-07,13.348910344660078,13.367804299710624,13.145795147367842,13.216649055480957,673000
+2024-05-08,13.197756597056921,13.254439369592715,12.97102280404447,13.018259048461914,558900
 2024-05-09,13.169413636899963,13.471725045150203,13.018258383253032,13.273333549499512,892900
 2024-05-10,13.254439115216746,13.412207393720635,13.22609772949277,13.23554515838623,618100
+2024-05-13,13.377254053570654,13.47172654811796,13.254440171041747,13.311123847961426,592100
 2024-05-14,13.226097106933594,13.518961082150781,13.093835811519966,13.226097106933594,724600
+2024-05-15,13.537856175581494,13.783483930149567,13.372529767662352,13.745695114135742,1506500
 2024-05-16,13.707906223605779,13.783483855222586,13.481173328755359,13.537856101989746,773600
 2024-05-17,13.45283092053972,13.745694916145833,13.45283092053972,13.698458671569824,529600
+2024-05-20,13.65122136615525,13.840165428819985,13.594538597834008,13.622879981994629,696300
 2024-05-21,13.566197183355435,13.670117100207582,13.405594494544316,13.41504192352295,619400
 2024-05-22,13.490620170349235,13.556751275267356,13.27805841434826,13.320570945739746,612400
 2024-05-23,13.33946395585426,13.386700198595005,12.914339573100351,13.084389686584473,849900
 2024-05-24,13.17886086564613,13.23554453538236,13.065494427130034,13.226097106933594,715700
+2024-05-28,13.367806332337173,13.509515071067089,13.226098494563717,13.292228698730469,1037800
+2024-05-29,13.226098494563717,13.396148620657032,13.122179473593613,13.292228698730469,801300
 2024-05-30,13.311122972669661,13.547303292551078,13.292228114620066,13.518961906433105,675700
+2024-05-31,13.575643132207789,13.868507091920149,13.42448788885547,13.84961223602295,2251400
 2024-06-03,14.076347103257056,14.123583348762573,13.745695186631334,13.953534126281738,874700
+2024-06-04,13.896849715762105,14.123582601037242,13.736247030119785,14.10468864440918,1022800
+2024-06-05,14.142477777654948,14.16137173470923,13.896850029254356,13.99132251739502,790500
 2024-06-06,13.981874395024825,13.996044636873727,13.792930329069701,13.877954483032227,465200
 2024-06-07,13.764589505513063,13.915744774332646,13.736248117848508,13.8118257522583,643300
+2024-06-10,13.783481617680062,14.114133477088089,13.783481617680062,14.019661903381348,1021600
 2024-06-11,13.934639800024978,14.170820135618623,13.868509594364832,14.095242500305176,713300
 2024-06-12,14.246397236716112,14.492024992752427,14.057453155517578,14.057453155517578,526400
+2024-06-13,14.114134104663707,14.265290251036872,13.962978859246872,14.029109954833984,956400
+2024-06-14,13.934638114617009,14.133029608558285,13.840165631423497,13.906296730041504,498000
 2024-06-17,13.802376836551174,14.052728286674887,13.802376836551174,14.010215759277344,1086700
+2024-06-18,14.029110394375476,14.076345734330904,13.8118240465638,13.859060287475586,1050200
 2024-06-20,13.811824691287317,13.90629717752078,13.679563390751747,13.736247062683105,1072000
+2024-06-21,13.783483273124538,14.208607658254518,13.52840810147271,14.10468864440918,3654000
+2024-06-24,14.06689986953765,14.189713741310923,13.981874812082586,14.076346397399902,1414500
+2024-06-25,14.095242296949557,14.123583684544093,13.670117879205671,13.944087028503418,1506000
+2024-06-26,13.868508982157287,14.151924651593454,13.726800246482762,14.085794448852539,1541800
+2024-06-27,14.028144323934294,14.160738662120671,13.787936379458163,13.912843704223633,2133200
 2024-06-28,13.912843908568608,14.095402462191327,13.816761279159294,14.037752151489258,11954500
+2024-07-01,14.056968896250266,14.201093295131725,13.8407813816075,14.181877136230469,1361900
 2024-07-02,14.239525796829371,14.537384033203125,14.239525796829371,14.537384033203125,1075000
 2024-07-03,14.527775864554744,14.777592338001668,14.527775864554744,14.623859405517578,605100
+2024-07-05,14.556600201469541,14.806416668758049,14.518166969295967,14.767983436584473,479300
 2024-07-08,14.844850381694037,15.041820817502725,14.748767756308654,14.883283615112305,915900
+2024-07-09,14.9121099649078,15.037017292454145,14.806417880540051,14.825634956359863,1027900
 2024-07-10,14.912110328674316,14.950543564930873,14.667098103918526,14.912110328674316,669400
+2024-07-11,15.13310050618099,15.515512242965821,15.089863002857683,15.363699913024902,588900
 2024-07-12,15.450175607808546,15.565476232686478,15.354092059183813,15.373309135437012,638100
 2024-07-15,15.488609479457844,15.853724758441633,15.363700318718307,15.613516807556152,971600
 2024-07-16,15.776858175620973,16.055498443699395,15.690383167303928,15.978631973266602,1424700
+2024-07-17,15.997849680572882,16.065107615776526,15.53665083976964,15.7288179397583,1318200
+2024-07-18,15.719207197215136,15.920980974531652,15.531845308952361,15.671164512634277,715400
 2024-07-19,15.623125191816577,15.86333314033902,15.536650183737201,15.815290451049805,605300
 2024-07-22,15.853724574957132,16.02667459081562,15.767249567027887,15.949808120727539,900900
 2024-07-23,15.969025196409861,16.13236667442719,15.882550188480616,15.949808120727539,1125200
+2024-07-24,15.949807533010652,16.132366079983402,15.786466061012113,15.805683135986328,647800
 2024-07-25,15.80568403722156,16.170799319344685,15.757641347046647,15.872941970825195,683400
+2024-07-26,15.99784748271827,16.266881019213127,15.86333163079136,15.969023704528809,685000
+2024-07-29,15.969025371601733,16.074715623731592,15.796075353845856,15.8441162109375,625900
+2024-07-30,15.844115575208015,15.969024730860392,15.661557026830545,15.76724910736084,608600
 2024-07-31,15.767248792485836,15.892157945643753,15.277224382505555,15.315657615661621,670500
+2024-08-01,15.469391675427559,15.66155692750622,15.30605020320807,15.440566062927246,967000
+2024-08-02,15.267616921587443,15.690382490738257,15.25800838411751,15.507823944091797,1018600
+2024-08-05,14.758375164139458,15.344483110698482,14.210701366763827,15.056233406066895,3297200
+2024-08-06,15.719207724391305,16.382180300072047,15.200357709363502,16.017065048217773,5433100
+2024-08-07,15.978631856872317,16.362966038877868,15.65195073439352,15.786466598510742,2131800
 2024-08-08,15.719208467139884,16.161190205144464,15.699991391755031,16.055498123168945,1788200
+2024-08-09,16.036283563916435,16.1227585741928,15.767249994985384,16.065107345581055,1216600
 2024-08-12,15.988240637747733,16.468656539916992,15.892158923426864,16.468656539916992,1466100
+2024-08-13,16.45904760262092,17.064372650946645,16.334140277449603,16.97789764404297,2081400
 2024-08-14,17.035545998136943,17.429486857705466,16.929855754869997,17.3430118560791,1943200
 2024-08-15,17.429488854085598,17.96755599975586,17.304581522230066,17.96755599975586,2637600
 2024-08-16,17.938728442683114,18.41914430688712,17.765778438347102,18.265411376953125,2649800
 2024-08-19,18.178936429120235,18.592094366793138,18.169327891890504,18.428752899169922,1771700
 2024-08-20,18.582487191566187,19.418409832769562,18.505620720735518,18.909170150756836,2521900
+2024-08-21,18.73622102375272,19.139770472954584,18.70739540858069,18.976428985595703,1406200
 2024-08-22,18.765046220270097,19.495278627897985,18.765046220270097,19.48567008972168,2116200
+2024-08-23,19.48567162749929,20.18707847595215,19.39919660972933,20.18707847595215,1461600
 2024-08-26,20.30237334943324,20.532974573960065,20.148640421509395,20.321590423583984,1748200
 2024-08-27,20.17746835332298,20.609843408236408,19.937260396735798,20.110210418701172,4619500
+2024-08-28,20.110210634069173,20.456110681704292,20.052561237010416,20.16786003112793,2082500
+2024-08-29,20.167859884854018,20.167859884854018,19.610577496951134,19.812353134155273,1856200
 2024-08-30,19.7162695165095,20.11981895688161,19.68744390196818,20.110210418701172,1370800
 2024-09-03,19.75470120701941,20.41287230659447,19.3607603173824,20.26394271850586,1705100
+2024-09-04,20.302373427176857,20.96534782678781,20.302373427176857,20.946130752563477,1375100
 2024-09-05,21.042216753121476,21.78205770355494,21.032608214885048,21.224775314331055,2117900
 2024-09-06,21.426548280615012,21.56875207524969,21.018195501079102,21.18634033203125,1479200
 2024-09-09,21.186341092264243,21.647541762901724,21.013392902496623,21.522632598876953,1697800
 2024-09-11,21.91657286302671,22.339339368516672,21.666756374902693,21.974224090576172,1688000
 2024-09-12,21.926181466228783,22.810146798898817,21.754193584992148,22.76210594177246,2197400
 2024-09-13,22.925446509114987,23.70371972595713,22.925446509114987,23.617244720458984,1608100
+2024-09-16,23.953536004493486,24.116877476552283,23.36742804605172,23.425077438354492,1881600
+2024-09-17,23.51155153212708,23.943926539247464,22.94466067063194,23.357818603515625,2363600
 2024-09-18,23.271345157786747,24.203353161519864,22.740965968828927,23.569204330444336,2886500
 2024-09-19,24.011184490548146,24.90475828440027,23.636460705761543,24.41473388671875,10755400
+2024-09-20,25.13281713726976,25.54037641412716,24.623368503910807,24.919334411621094,12981100
 2024-09-23,25.326892680888218,25.9770466954656,24.929037432504416,25.25896644592285,8265400
 2024-09-24,25.249262601695055,25.627709828078405,25.181336366277645,25.423931121826172,2017600
 2024-09-25,25.307483848351513,25.773265316829207,25.307483848351513,25.66652488708496,2095000
+2024-09-26,25.695635655839386,25.79073238391507,25.263817293949902,25.385114669799805,2656000
+2024-09-27,25.569486849427463,25.608301046725728,25.176482690745406,25.34630012512207,3665900
 2024-09-30,25.229852680339995,25.4627434060564,24.880515666339903,25.32689094543457,3853500
 2024-10-01,25.24926345834579,25.326893708721094,24.477812035493816,24.628219604492188,2113700
 2024-10-02,24.38562300612853,24.608811578661328,24.104214063758253,24.33710479736328,2154200
+2024-10-03,24.191549642220675,24.37592217713593,24.016881119758978,24.327402114868164,1174700
+2024-10-04,24.434145157479936,24.463255344890708,24.025616030048386,24.307994842529297,1063300
 2024-10-07,24.143027912941477,24.30799241155927,23.890731009974033,24.201251983642578,1183200
 2024-10-08,24.29829217125714,24.39532859506044,23.89073289838937,24.104215621948242,1228700
 2024-10-09,23.968363583466672,23.997473770796162,23.463766026775524,23.657840728759766,1791800
+2024-10-10,23.502579544400444,23.638433867780982,22.95916780343166,23.483173370361328,1800900
+2024-10-11,23.60931872547856,23.919839679479864,23.49287244230263,23.851913452148438,1354800
 2024-10-14,23.76458224925636,24.060548149874545,23.662692895196333,23.96836280822754,651200
 2024-10-15,24.016880781148387,24.363306432366404,24.016880781148387,24.19154930114746,1230200
 2024-10-16,24.22065828107442,24.69614560666011,24.22065828107442,24.657329559326172,1193200
 2024-10-22,23.648137173022846,24.307993341897642,23.5316908780149,24.152732849121094,1095600
 2024-10-23,24.045992349850746,24.94844326752069,24.045992349850746,24.92903709411621,1281000
 2024-10-24,25.02607720548846,25.26867197397508,24.996965166963633,25.12311363220215,958600
+2024-10-25,25.239558832004082,25.326893092909202,24.86111160198264,25.10370635986328,998600
+2024-10-28,25.229856090687523,25.47245086079029,25.161929851194945,25.1910400390625,1056400
 2024-10-29,25.103707588616818,25.62771132884488,24.773778553681986,25.579193115234375,2011500
 2024-10-30,25.579190352256035,26.33608476758951,25.54522723622702,26.180824279785156,1310000
 2024-10-31,25.86060050128732,26.40401223400647,25.685931981629103,25.812082290649414,1276200
 2024-11-04,25.36570730044326,25.423931374967424,24.686443088654734,24.909629821777344,1417600
 2024-11-05,24.81259188677892,25.26867122251529,24.531182926145828,25.045482635498047,1014900
 2024-11-06,25.472448462339493,25.928525920882628,23.4899648984545,24.405031204223633,2825200
+2024-11-07,24.502067146212738,25.68592873409968,24.502067146212738,25.530668258666992,1658200
+2024-11-08,25.443338055335577,25.861571189480316,24.939712201380793,25.307485580444336,1382300
 2024-11-11,25.414227216609092,25.850896667926104,25.13281641057828,25.685932159423828,1562600
 2024-11-12,25.47244799548773,26.38460474670729,25.103704800784637,25.142518997192383,2239500
+2024-11-13,25.6665219811589,26.947421799876473,25.404519240734626,26.006153106689453,2346900
+2024-11-14,25.986750054583574,26.171120730326784,25.336596056346927,25.443336486816406,1900600
 2024-11-15,25.443337880072193,26.433124949650463,25.336597443757697,26.374902725219727,2176000
 2024-11-18,26.501051344549868,26.908610619696,26.229346395019885,26.636905670166016,1323500
 2024-11-19,26.52045832088934,27.50054134499925,26.39430986371826,27.267650604248047,2317600
 2024-11-20,27.102685757519392,27.432614765482583,26.699977584238916,26.840682983398438,1930900
 2024-11-21,26.792164148592764,27.77709821802508,26.666013845099837,27.510244369506836,1989400
 2024-11-22,27.47142998589902,27.830471043527872,27.34528152561658,27.73343276977539,2157100
+2024-11-25,27.898396058716834,28.28654728588529,27.75283957988504,28.102174758911133,11481600
+2024-11-26,28.08277046393346,28.645590243683216,27.985732187938435,28.49032974243164,1684200
 2024-11-27,28.694108963012695,28.92699971900307,28.529144446163116,28.694108963012695,1044300
+2024-11-29,28.888183939975754,29.1016666585894,28.69896032675098,28.926998138427734,927000
+2024-12-02,28.519438022186367,28.7086616297528,27.781949765140773,28.102174758911133,2022700
+2024-12-03,28.082768990596563,28.33506775460654,27.51024522819913,28.04395294189453,1752300
 2024-12-04,28.05365812079648,28.30595689529934,27.79747811143222,27.869285583496094,1258800
 2024-12-05,27.80135801865409,28.170103075645628,27.64609752650535,27.97602653503418,1473500
 2024-12-06,27.985729791446655,28.160398303110146,27.325871792207252,27.70431900024414,1467900
+2024-12-09,27.646097824272413,27.971175755670238,27.010498905232595,27.364688873291016,1777900
 2024-12-10,27.112389767419355,27.563616150307382,26.850386993319653,27.034759521484375,2122200
+2024-12-11,26.64660508284989,27.335575099902496,26.336084114936423,27.238536834716797,2046100
 2024-12-12,27.180314798001067,27.82076476132511,27.1502329170835,27.500539779663086,1901900
+2024-12-13,27.335575059266656,27.65580003830776,27.24824080581445,27.62668800354004,1528900
 2024-12-16,27.587877702843524,28.053659219779558,27.33557891845703,27.33557891845703,1862200
 2024-12-17,27.170611357369513,27.806210253642917,27.02505488098238,27.510244369506836,1649600
 2024-12-18,27.47142818903141,28.111878162715293,26.452531008402786,26.5689754486084,1530100
+2024-12-19,26.724239538737482,27.16090899440865,26.40401268005371,26.40401268005371,1991900
+2024-12-20,26.239050334583244,27.141501294104316,25.831491060571633,26.92801856994629,17109400
 2024-12-23,26.48164412285635,27.31616881450206,26.387517240248656,27.267650604248047,1484300
 2024-12-24,27.345281927660242,27.704321139716736,27.18031741511097,27.67521095275879,618700
 2024-12-26,27.607283331403334,27.878988267262788,27.3646885810425,27.781949996948242,781400
 2025-11-26,49.0,50.65999984741211,48.900001525878906,50.5,2434600
 2025-11-28,50.61000061035156,50.90999984741211,50.27000045776367,50.779998779296875,763500
 2025-12-01,50.25,50.709999084472656,50.099998474121094,50.43000030517578,1607300
+2025-12-02,50.75,50.88999938964844,50.15999984741211,50.439998626708984,1441500

data/AI.csv CHANGED Viewed

@@ -1249,4 +1249,4 @@ Date,Open,High,Low,Close,Volume
 2025-11-26,14.229999542236328,14.475000381469727,14.15999984741211,14.15999984741211,4936300
 2025-11-28,14.199999809265137,14.53499984741211,14.15999984741211,14.449999809265137,2273100
 2025-12-01,14.020000457763672,14.425000190734863,13.989999771118164,14.09000015258789,3970000
-2025-12-02,14.1899995803833,14.640000343322754,14.170000076293945,14.369999885559082,4954455

 2025-11-26,14.229999542236328,14.475000381469727,14.15999984741211,14.15999984741211,4936300
 2025-11-28,14.199999809265137,14.53499984741211,14.15999984741211,14.449999809265137,2273100
 2025-12-01,14.020000457763672,14.425000190734863,13.989999771118164,14.09000015258789,3970000
+2025-12-02,14.1899995803833,14.640000343322754,14.170000076293945,14.369999885559082,5346400

data/AIG.csv CHANGED Viewed

The diff for this file is too large to render. See raw diff

data/AIZ.csv CHANGED Viewed

The diff for this file is too large to render. See raw diff

data/AJG.csv CHANGED Viewed

The diff for this file is too large to render. See raw diff

data/AKAM.csv CHANGED Viewed

@@ -1252,4 +1252,4 @@ Date,Open,High,Low,Close,Volume
 2025-11-26,90.61000061035156,90.76000213623047,89.37000274658203,89.44999694824219,2917900
 2025-11-28,89.47000122070312,89.93000030517578,89.33999633789062,89.5199966430664,1350900
 2025-12-01,89.38999938964844,89.43000030517578,87.55000305175781,87.70999908447266,3200600
-2025-12-02,88.0,88.19999694824219,86.06099700927734,86.83000183105469,2528726

 2025-11-26,90.61000061035156,90.76000213623047,89.37000274658203,89.44999694824219,2917900
 2025-11-28,89.47000122070312,89.93000030517578,89.33999633789062,89.5199966430664,1350900
 2025-12-01,89.38999938964844,89.43000030517578,87.55000305175781,87.70999908447266,3200600
+2025-12-02,88.0,88.19999694824219,86.05999755859375,86.83000183105469,2814500

data/ALAB.csv CHANGED Viewed

@@ -426,4 +426,4 @@ Date,Open,High,Low,Close,Volume
 2025-11-26,145.61000061035156,156.67999267578125,144.04400634765625,154.22000122070312,5194200
 2025-11-28,157.08999633789062,158.4199981689453,152.3300018310547,157.57000732421875,2422200
 2025-12-01,155.6199951171875,173.20399475097656,152.80999755859375,165.19000244140625,7596000
-2025-12-02,172.30999755859375,182.5,142.5500030517578,142.94000244140625,17547178

 2025-11-26,145.61000061035156,156.67999267578125,144.04400634765625,154.22000122070312,5194200
 2025-11-28,157.08999633789062,158.4199981689453,152.3300018310547,157.57000732421875,2422200
 2025-12-01,155.6199951171875,173.20399475097656,152.80999755859375,165.19000244140625,7596000
+2025-12-02,172.30999755859375,182.52999877929688,142.50999450683594,142.94000244140625,17722200

data/ALB.csv CHANGED Viewed

The diff for this file is too large to render. See raw diff

data/ALGN.csv CHANGED Viewed

@@ -1252,4 +1252,4 @@ Date,Open,High,Low,Close,Volume
 2025-11-26,147.35000610351562,149.44000244140625,146.4600067138672,147.22999572753906,1568000
 2025-11-28,147.50999450683594,148.08999633789062,146.25,147.19000244140625,732800
 2025-12-01,145.10000610351562,148.47000122070312,144.0,146.72000122070312,1657000
-2025-12-02,147.13999938964844,152.0,146.1199951171875,150.92999267578125,1868900

 2025-11-26,147.35000610351562,149.44000244140625,146.4600067138672,147.22999572753906,1568000
 2025-11-28,147.50999450683594,148.08999633789062,146.25,147.19000244140625,732800
 2025-12-01,145.10000610351562,148.47000122070312,144.0,146.72000122070312,1657000
+2025-12-02,147.13999938964844,152.05999755859375,146.1199951171875,150.92999267578125,1975000

data/ALL.csv CHANGED Viewed

The diff for this file is too large to render. See raw diff

data/ALLE.csv CHANGED Viewed

The diff for this file is too large to render. See raw diff

data/AMAT.csv CHANGED Viewed

The diff for this file is too large to render. See raw diff

data/AMCR.csv CHANGED Viewed

The diff for this file is too large to render. See raw diff

data/AMD.csv CHANGED Viewed

@@ -1252,4 +1252,4 @@ Date,Open,High,Low,Close,Volume
 2025-11-26,210.0500030517578,215.58999633789062,207.0,214.24000549316406,43270200
 2025-11-28,216.13999938964844,218.3000030517578,214.02000427246094,217.52999877929688,18658000
 2025-12-01,213.8800048828125,220.97999572753906,213.5,219.75999450683594,30768700
-2025-12-02,221.7899932861328,225.97999572753906,214.38999938964844,215.24000549316406,40529443

 2025-11-26,210.0500030517578,215.58999633789062,207.0,214.24000549316406,43270200
 2025-11-28,216.13999938964844,218.3000030517578,214.02000427246094,217.52999877929688,18658000
 2025-12-01,213.8800048828125,220.97999572753906,213.5,219.75999450683594,30768700
+2025-12-02,221.7899932861328,225.97999572753906,214.38999938964844,215.24000549316406,41898900

data/AME.csv CHANGED Viewed

The diff for this file is too large to render. See raw diff

data/AMGN.csv CHANGED Viewed

The diff for this file is too large to render. See raw diff

data/AMP.csv CHANGED Viewed

The diff for this file is too large to render. See raw diff

data/AMT.csv CHANGED Viewed

The diff for this file is too large to render. See raw diff

data/AMZN.csv CHANGED Viewed

@@ -1252,4 +1252,4 @@ Date,Open,High,Low,Close,Volume
 2025-11-26,230.74000549316406,231.75,228.77000427246094,229.16000366210938,38497900
 2025-11-28,231.24000549316406,233.2899932861328,230.22000122070312,233.22000122070312,20292300
 2025-12-01,233.22000122070312,235.8000030517578,232.25,233.8800048828125,42904000
-2025-12-02,235.0050048828125,238.97000122070312,233.5500030517578,234.4199981689453,43732043

 2025-11-26,230.74000549316406,231.75,228.77000427246094,229.16000366210938,38497900
 2025-11-28,231.24000549316406,233.2899932861328,230.22000122070312,233.22000122070312,20292300
 2025-12-01,233.22000122070312,235.8000030517578,232.25,233.8800048828125,42904000
+2025-12-02,235.00999450683594,238.97000122070312,233.5500030517578,234.4199981689453,45622500

data/ANET.csv CHANGED Viewed

@@ -1252,4 +1252,4 @@ Date,Open,High,Low,Close,Volume
 2025-11-26,127.4749984741211,128.47500610351562,125.24600219726562,127.6500015258789,5995000
 2025-11-28,130.0,131.40499877929688,128.11500549316406,130.67999267578125,3895000
 2025-12-01,128.97999572753906,129.50399780273438,126.13999938964844,128.11000061035156,4690600
-2025-12-02,129.75,131.0399932861328,126.2699966430664,127.22000122070312,5608015

 2025-11-26,127.4749984741211,128.47500610351562,125.24600219726562,127.6500015258789,5995000
 2025-11-28,130.0,131.40499877929688,128.11500549316406,130.67999267578125,3895000
 2025-12-01,128.97999572753906,129.50399780273438,126.13999938964844,128.11000061035156,4690600
+2025-12-02,129.75,131.0399932861328,126.2699966430664,127.22000122070312,5613200

data/AON.csv CHANGED Viewed

The diff for this file is too large to render. See raw diff

data/AOS.csv CHANGED Viewed

The diff for this file is too large to render. See raw diff

data/APA.csv CHANGED Viewed

The diff for this file is too large to render. See raw diff

data/APD.csv CHANGED Viewed

The diff for this file is too large to render. See raw diff

data/APGE.csv CHANGED Viewed

@@ -598,4 +598,4 @@ Date,Open,High,Low,Close,Volume
 2025-11-26,72.70999908447266,73.89900207519531,69.45500183105469,70.38999938964844,458800
 2025-11-28,70.91999816894531,72.31999969482422,70.55999755859375,71.97000122070312,322700
 2025-12-01,71.97000122070312,71.98999786376953,68.72000122070312,68.95999908447266,651600
-2025-12-02,69.26000213623047,70.06999969482422,67.68000030517578,69.12999725341797,687221

 2025-11-26,72.70999908447266,73.89900207519531,69.45500183105469,70.38999938964844,458800
 2025-11-28,70.91999816894531,72.31999969482422,70.55999755859375,71.97000122070312,322700
 2025-12-01,71.97000122070312,71.98999786376953,68.72000122070312,68.95999908447266,651600
+2025-12-02,69.27999877929688,70.06999969482422,67.68000030517578,69.12999725341797,703800

data/APH.csv CHANGED Viewed

The diff for this file is too large to render. See raw diff

data/APP.csv CHANGED Viewed

@@ -1163,4 +1163,4 @@ Date,Open,High,Low,Close,Volume
 2025-11-26,565.760009765625,590.5399780273438,563.5,586.3699951171875,3435900
 2025-11-28,589.7899780273438,599.5900268554688,583.4000244140625,599.47998046875,1825500
 2025-12-01,588.1300048828125,624.72998046875,576.0,623.5900268554688,4544300
-2025-12-02,632.530029296875,679.6300048828125,631.8800048828125,653.0,5127772

 2025-11-26,565.760009765625,590.5399780273438,563.5,586.3699951171875,3435900
 2025-11-28,589.7899780273438,599.5900268554688,583.4000244140625,599.47998046875,1825500
 2025-12-01,588.1300048828125,624.72998046875,576.0,623.5900268554688,4544300
+2025-12-02,632.530029296875,679.7000122070312,631.1900024414062,653.0,5193200

data/APTV.csv CHANGED Viewed

@@ -1252,4 +1252,4 @@ Date,Open,High,Low,Close,Volume
 2025-11-26,76.0,77.41999816894531,75.63999938964844,76.83000183105469,1455900
 2025-11-28,77.38999938964844,78.4800033569336,77.19999694824219,77.55000305175781,907600
 2025-12-01,77.33000183105469,78.30999755859375,76.79000091552734,76.94000244140625,2182200
-2025-12-02,77.51000213623047,77.8550033569336,76.7750015258789,77.4800033569336,1258478

 2025-11-26,76.0,77.41999816894531,75.63999938964844,76.83000183105469,1455900
 2025-11-28,77.38999938964844,78.4800033569336,77.19999694824219,77.55000305175781,907600
 2025-12-01,77.33000183105469,78.30999755859375,76.79000091552734,76.94000244140625,2182200
+2025-12-02,77.51000213623047,77.86000061035156,76.7699966430664,77.4800033569336,2707500

data/ARE.csv CHANGED Viewed

The diff for this file is too large to render. See raw diff

data/ARKK.csv CHANGED Viewed

@@ -1,20 +1,20 @@
 Date,Open,High,Low,Close,Volume
 2020-12-04,112.14699656557445,113.61854283035603,111.10143277195057,113.45396423339844,3384400
-2020-12-07,115.21594427590621,118.12997967751399,114.5092135424893,116.83270263671875,4445100
 2020-12-08,117.40389055093584,118.99161389468425,116.31960104985765,118.27519989013672,4349600
 2020-12-09,119.93068313501288,121.5280823484441,114.97391428074746,116.15502166748047,7841700
-2020-12-10,113.99611293917312,121.3247799469072,113.96707052530677,121.20860290527344,5094500
 2020-12-11,120.95689316518003,121.82819509778106,117.80082047104659,119.92100524902344,5271100
 2020-12-14,122.07022393831582,123.58049587243784,120.24047807870447,120.28888702392578,4670500
 2020-12-15,122.41874721816089,122.41874721816089,119.31108350937146,120.33729553222656,4390600
-2020-12-16,120.7245411130274,121.14083293974134,118.61598212828017,119.99845123291016,3231600
 2020-12-17,121.34413445620758,122.50588266963716,120.8116729879494,122.05086517333984,3860700
 2020-12-18,123.50305018393455,124.11200283452655,121.92501747193225,123.24166107177734,4205100
-2020-12-21,122.92216861418123,128.7696055363562,122.225121196659,127.15284729003906,6958900
-2020-12-22,130.1152963907758,131.40193730729362,128.4404532578446,130.7445831298828,7425100
 2020-12-23,132.64984470400137,132.7098647047578,128.57598899920134,130.65745544433594,7202900
-2020-12-24,131.31576412071053,131.74173918019324,128.1984173006801,128.78897094726562,4038300
-2020-12-28,131.2286537724878,131.5190926933544,125.58451305278368,125.6619644165039,9479800
 2020-12-29,126.4232653879148,126.58064643226247,118.82980259798761,122.28227233886719,10938400
 2020-12-30,123.72031086961357,125.45933694778255,123.50194954110802,125.01670837402344,5106300
 2020-12-31,125.62654624075154,125.64621511939883,121.93308953830652,122.4494857788086,5444800
@@ -22,18 +22,18 @@ Date,Open,High,Low,Close,Volume
 2021-01-05,122.34129018339976,125.744576574903,122.04621197282334,125.6658935546875,5362200
 2021-01-06,124.6134301582258,129.00031801822647,123.7871946724515,126.12818145751953,6847500
 2021-01-07,129.01017278299216,136.34788824279514,128.98066571077266,136.11183166503906,8145100
-2021-01-08,139.70200170177378,143.25283121487135,137.00690731777897,140.14462280273438,12830300
 2021-01-11,137.95116232626873,138.3249385492537,134.55771427612905,135.95443725585938,8217800
 2021-01-12,137.8823106857794,139.33806289934418,136.7609969588722,138.67904663085938,6032000
 2021-01-13,139.60361368749642,141.14788697212526,138.19706006678464,139.39706420898438,5182100
-2021-01-14,141.01215084515093,145.0331418548816,140.4396896953917,142.89871215820312,7691100
 2021-01-15,144.4626459899885,145.5839596260663,139.35771298592724,139.58395385742188,9489400
-2021-01-19,142.97740386006643,143.82330819461401,141.7478926184962,143.7347869873047,7212000
 2021-01-20,146.5115242608269,147.3446412607722,144.3052928453634,144.69873046875,7964400
 2021-01-21,145.9872457097766,145.9872457097766,142.17083799403522,142.43641662597656,7291700
 2021-01-22,141.7380662466506,143.77412912016047,141.53150174795815,143.68560791015625,5714800
 2021-01-25,146.12691672212287,147.39381459914307,140.58722711401163,144.26593017578125,8570800
-2021-01-26,144.8364231851826,144.9249443918369,139.39706669342175,139.50526428222656,8106400
 2021-01-27,136.78460747855712,140.1642928138882,132.9544365123143,136.0823211669922,10003900
 2021-01-28,136.29871431171796,139.51510512372178,135.8757546124474,138.06919860839844,5865400
 2021-01-29,137.56755735562538,138.8659134501307,132.83640039770606,135.18722534179688,7195500
@@ -42,42 +42,42 @@ Date,Open,High,Low,Close,Volume
 2021-02-03,146.19381740822382,146.26266223697505,143.03642576461672,143.71511840820312,6504200
 2021-02-04,145.505282238643,146.06594661162325,144.50791020797433,145.9184112548828,5259900
 2021-02-05,146.36102258609426,147.2954481368117,145.0036373597513,147.0102081298828,5591900
-2021-02-08,149.55774672533877,151.36758362605968,148.96757534051676,150.79708862304688,8583400
-2021-02-09,151.38726308483112,154.08234210888102,150.3249635757692,152.39053344726562,8122900
 2021-02-10,154.6233335959743,155.32170259791397,147.99381846445362,150.59054565429688,14325800
 2021-02-11,152.45939792100611,153.8167831697909,149.8823470944101,152.0364532470703,8839300
 2021-02-12,151.35776264371344,154.03318041139107,149.51840354800837,154.0135040283203,6685600
 2021-02-16,156.44301426561907,157.08235411138557,152.19381618650678,152.57742309570312,11148800
 2021-02-17,150.97415234736184,150.99381372131043,145.04299121778251,149.67578125,13602000
 2021-02-18,146.60593367376262,147.75774497413914,143.69543500703966,146.74462890625,10989900
-2021-02-19,149.01677486932144,151.475797556934,148.52497033179893,150.10858154296875,7901900
 2021-02-22,147.26594953900636,148.45610809573446,140.90199772550864,141.42330932617188,16368700
-2021-02-23,133.94786403772187,137.69542686848075,124.73637552181931,136.760986328125,37539000
 2021-02-24,136.1708389518794,137.92166185592237,132.2954169029249,136.0528106689453,15840200
-2021-02-25,133.94786979639093,136.41673805425654,126.30621404412938,127.38719940185547,16444800
-2021-02-26,128.55769005103159,130.79048662706452,124.00358319762633,128.2232666015625,16969200
 2021-03-01,132.33475149190505,134.7544362948891,131.32163539782786,134.4593505859375,11580300
-2021-03-02,135.98395235568353,136.1019806399406,130.9773858493376,131.32164001464844,9279100
 2021-03-03,130.73147959690237,131.25279118138008,122.40030992373681,123.059326171875,16503000
-2021-03-04,122.16423599112419,123.86588287964985,112.75109806938417,116.48881530761719,27279300
 2021-03-05,117.26586868410033,117.48226386941454,104.50845848105904,115.15110778808594,38985500
-2021-03-08,115.08225069763705,116.93143287907907,107.44944290912531,108.45272827148438,23537500
 2021-03-09,115.08225182879876,120.84620111048588,114.39372853754237,119.75439453125,25294500
-2021-03-10,124.10194367060191,124.67243868218155,118.52488253414498,119.20357513427734,19524800
 2021-03-11,123.89539056546599,127.00359114901768,122.47899118320174,126.57080078125,18698900
 2021-03-12,122.95112845237179,124.61343011043708,120.56095821508403,124.60359191894531,15390000
 2021-03-15,124.96753360396625,126.80687773645856,123.4626054441886,126.76753997802734,10047500
 2021-03-16,128.37080918460146,128.65606420834692,121.94785091961323,123.95440673828125,13908000
-2021-03-17,120.73801363211079,126.88557033435676,118.95768361252969,125.37081146240234,14592400
 2021-03-18,122.321619994145,123.09867203105306,117.5511176830165,118.10193634033203,14738800
 2021-03-19,118.02324454907746,120.71833867477844,116.26258349767707,120.35440063476562,12515300
 2021-03-22,121.96752050797379,124.3085073129349,120.52161402383787,122.67572021484375,8948100
 2021-03-23,122.7455543152001,122.7455543152001,119.16423499244415,119.70521545410156,7454400
 2021-03-24,120.49210642148026,120.66915634741609,112.67241761872074,112.89864349365234,18523900
-2021-03-25,109.53469925526142,112.9969996464664,108.58059732095272,112.54454040527344,21016000
-2021-03-26,112.55438032970315,114.03963204941552,107.75437101917038,112.10192108154297,17712300
 2021-03-29,111.73798676288955,111.78717021720703,107.93142453590806,109.34781646728516,14228200
-2021-03-30,108.19699040984692,112.91831662946761,107.02649329402395,112.54454040527344,14589400
 2021-03-31,114.039635109161,118.53472814583844,113.96094458449802,117.98390197753906,17368500
 2021-04-01,120.94456388149901,122.58227379602502,118.5937389302114,118.86914825439453,12606100
 2021-04-05,122.32161985592563,122.32161985592563,118.69210012538647,119.64620208740234,9480800
@@ -87,61 +87,61 @@ Date,Open,High,Low,Close,Volume
 2021-04-09,120.99375227661557,121.39702808797404,119.94129088515703,121.23965454101562,5564100
 2021-04-12,120.6789958981824,120.88555289671046,118.25931855270035,120.46260070800781,5261300
 2021-04-13,121.2593166562996,125.61670483858295,121.2593166562996,125.46916198730469,12014900
-2021-04-14,126.19704442561486,128.1445861469504,122.46916521646958,122.8232650756836,9959200
 2021-04-15,124.76096623601957,125.33146127662394,123.26588380666269,124.5445785522461,7953900
 2021-04-16,124.43637769524929,124.5445752864696,121.38226842369666,122.3412857055664,6911000
 2021-04-19,120.56095824606565,121.67243374599784,116.9904601764541,118.46587371826172,11418300
 2021-04-20,118.16095214537218,119.88719082608606,115.30849191180123,117.04947662353516,9825700
-2021-04-21,115.84946849876602,119.82324981689453,114.62979542230002,119.82324981689453,6537500
 2021-04-22,120.5314507770154,122.38063304173136,118.3970209946397,119.41997528076172,7751500
 2021-04-23,119.92555640178942,121.89375762054264,119.53800968349728,121.67243957519531,4761400
-2021-04-26,122.58718910014433,125.7249042660962,121.49538249081128,125.63638305664062,6403900
-2021-04-27,125.52819220402601,126.03966561847112,123.14785255153375,124.17080688476562,4985300
 2021-04-28,123.24621474683006,124.38719732202114,121.84948421768837,123.32489776611328,5190200
-2021-04-29,124.0822794503081,124.22982230426726,118.60357750570665,119.76423645019531,9313500
 2021-04-30,118.12160424184617,120.6003031879421,117.88554017699843,118.79045867919922,6921900
-2021-05-03,119.22325062907764,119.41997693933796,114.79700995682953,114.99373626708984,10956200
 2021-05-04,113.58717348751074,113.60684236609686,109.33798280048492,111.43306732177734,14621000
 2021-05-05,112.78061275809563,112.956672107139,108.8953526635997,109.72158813476562,9106800
 2021-05-06,108.80683630273025,108.80683630273025,103.94780517245137,106.56420135498047,17515400
 2021-05-07,109.20027233256306,111.27568800757025,107.3412518470776,107.92158508300781,14769400
 2021-05-10,106.60354675416217,106.6133849459347,102.19698238710046,102.27567291259766,17802500
-2021-05-11,98.22320493302661,105.37403975948169,97.26910290915248,104.38059997558594,30440500
-2021-05-12,101.64614790770895,104.10517034601436,99.86581806376492,100.4854965209961,17478900
 2021-05-13,101.59698206623999,102.96419807757191,95.6264752923899,97.84943389892578,29699500
 2021-05-14,100.18058050470215,102.92485066192948,98.92156211809066,102.60025787353516,20572500
 2021-05-17,101.06582716123597,103.16091167965784,99.28549723014989,101.61664581298828,16239700
-2021-05-18,101.6166505994949,105.43305859309179,100.6035344582971,103.07239532470703,17658600
 2021-05-19,98.40024429131812,101.54779005857961,98.3904061001995,101.28221893310547,18364800
 2021-05-20,102.78714103049725,105.35436113409428,102.34451997994928,104.84288024902344,11797600
-2021-05-21,105.88551632643168,106.36748266241554,103.97731235735458,104.10517883300781,11478700
-2021-05-24,105.07894875587641,107.69534473099309,104.16419210759835,106.94780731201172,9325300
-2021-05-25,107.70518635623162,108.95436649425223,106.54551049552626,107.58715057373047,8821300
 2021-05-26,108.1674854984038,109.91830835927074,107.96092850402144,109.60355377197266,8340000
 2021-05-27,109.46585013069141,110.4642126983612,107.47895568255133,110.43962097167969,7496500
 2021-05-28,110.61470696382025,113.25274566116423,110.0166709791566,110.2625732421875,9217700
 2021-06-01,111.00027901053774,111.87569045853026,108.24716126125337,109.42650604248047,7496100
 2021-06-02,109.50519218904697,110.39044179329437,108.4566631299679,109.4756851196289,7250400
-2021-06-03,108.01010763148109,108.86585020854352,105.6297755259613,105.66912078857422,10095800
 2021-06-04,107.01666534547452,108.48715604089355,106.66256549472513,107.71502685546875,6581600
 2021-06-07,107.47895457725224,111.19700298562333,107.14453111171535,110.84290313720703,7392200
-2021-06-08,111.88552080751677,112.88879865922141,108.90518681659131,111.27568054199219,6810700
-2021-06-09,111.8855242631313,112.8396261982016,110.80355585903739,111.00027465820312,7349200
 2021-06-10,110.60683414543129,113.24290668708481,110.2999516053033,113.08553314208984,7184400
-2021-06-11,113.57734265505357,114.25603532753941,112.93799524663058,114.21669006347656,6661200
 2021-06-14,114.67897205516404,116.95897854428267,114.50192963570782,116.39045715332031,8467000
 2021-06-15,115.91832290465676,116.11504921363498,112.76093881288467,113.20355987548828,8590500
-2021-06-16,113.01667851947697,113.87241356879765,110.04617506033392,112.65274047851562,12257800
 2021-06-17,111.9347111326495,117.2068561581435,111.75766120625823,116.55767059326172,12696600
 2021-06-18,115.83962787429807,117.88553638202681,115.45602096714157,116.95111083984375,8495700
 2021-06-21,116.52816265453761,118.21013319054971,114.61012054886879,117.55111694335938,5448600
 2021-06-22,117.08882001432976,119.0658762689287,116.90193189694905,119.03636169433594,6356700
-2021-06-23,119.50849343759657,121.84948015481139,119.23308411843496,121.50521850585938,7841300
 2021-06-24,122.86260906896412,125.13474355516186,122.47899463849426,123.2265396118164,9897600
 2021-06-25,123.87572641537864,124.25933334532714,121.99702952389721,123.43309783935547,7330200
 2021-06-28,126.59047735545721,128.6855693622824,126.42719789859541,128.09539794921875,10325600
 2021-06-29,127.93803554554869,129.34359870109947,126.89539735171037,128.73475646972656,7071300
-2021-06-30,128.41017242236717,130.32820718677536,126.944589444084,128.6363983154297,9309800
 2021-07-01,128.60688061675467,129.3937708421501,125.19375608343948,127.0429458618164,7357100
 2021-07-02,127.7511463198082,129.27572831772335,125.79375893624746,126.04949188232422,5891700
 2021-07-06,126.00032318938011,126.86195665803493,124.33802152144769,125.15441131591797,7372600
@@ -149,37 +149,37 @@ Date,Open,High,Low,Close,Volume
 2021-07-08,118.40685125681286,122.30194207979387,117.43308042715292,121.28882598876953,9659900
 2021-07-09,121.58391028112074,123.83637581370195,120.02980624485821,123.56096649169922,6307400
 2021-07-12,124.17080234487317,125.31179242634124,121.97735840159159,122.69538879394531,4063600
-2021-07-13,122.44948232154718,122.9019415610734,120.19701681079147,120.265869140625,6477400
-2021-07-14,121.28882784848587,121.28882784848587,116.13471860018117,116.23307800292969,10497000
-2021-07-15,116.11505239518338,117.45276131552299,112.58290890302348,114.49209594726562,12755600
-2021-07-16,115.87898301810623,116.00685700095907,113.55766499487451,114.61996459960938,7648200
 2021-07-19,112.0527390693804,115.65275172681666,111.41339169802605,115.357666015625,11861800
 2021-07-20,115.58390257855822,119.1888306788874,114.5412718734786,118.78063201904297,6707700
 2021-07-21,118.89374459019592,120.89539262033404,118.01341778738458,120.64949035644531,5738200
-2021-07-22,120.49210174933224,121.39702022265271,119.26259050699211,119.71504974365234,4781500
-2021-07-23,120.00030373004046,120.551122394953,118.4068543723901,120.42325592041016,4388500
-2021-07-26,120.49209924738156,121.09210132153211,118.96750233680076,119.60684967041016,5802400
-2021-07-27,119.01669951062408,119.52817293388331,113.6884892671824,116.67571258544922,10982300
 2021-07-28,116.61668419056113,119.78390646772404,116.02652027345394,119.36095428466797,5810700
-2021-07-29,119.17406682504486,121.21013709990861,118.69209302492987,119.60684967041016,3759700
 2021-07-30,118.03308868408203,120.40359015057136,117.65931993814544,118.03308868408203,5263200
-2021-08-02,118.56424003693303,120.43309879978233,117.13800236071093,119.13473510742188,5211800
-2021-08-03,119.32160376510606,119.49865368287075,116.57733379192402,118.24947357177734,6748900
-2021-08-04,118.11176971396675,121.36751308033061,118.0232410023143,121.25931549072266,5300900
-2021-08-05,120.51177682716548,124.18064186496743,119.74456297316962,123.51178741455078,5260000
-2021-08-06,123.2166948095714,123.66916154854982,120.2855442233681,120.99374389648438,6044700
-2021-08-09,121.60358263612315,123.42326535944356,120.96424276505535,122.65604400634766,4528100
-2021-08-10,122.8232572853562,123.51178057663375,119.42980176718268,119.44947814941406,5387100
 2021-08-11,120.55111714964771,120.86587173080837,117.40357133804117,119.31177520751953,6007900
 2021-08-12,118.91833472640289,120.2855506949844,118.61341082030832,119.8527603149414,3320300
 2021-08-13,119.96095254638684,120.09865720581789,117.94455860223714,118.13143920898438,3973500
 2021-08-16,117.2953808250194,117.34456427993216,113.34127569157056,115.06259155273438,7762900
 2021-08-17,113.48880529984125,114.89536648961455,112.35766093755227,113.99044799804688,8425700
-2021-08-18,114.15766411291781,116.05602988244019,113.05602677804323,113.94126892089844,6016200
 2021-08-19,112.38717002368887,114.23635230107092,111.67897032041958,111.98388671875,5713700
 2021-08-20,112.47569412793676,114.25603162343941,112.27897531834185,113.90193176269531,4591100
-2021-08-23,115.0724221062625,117.64948055125306,114.94455562971648,117.52161407470703,6587100
-2021-08-24,118.32816902407038,119.13472812654273,117.86587158039575,119.0757064819336,5165900
 2021-08-25,118.95767477603397,119.50849341424959,118.2199680265633,119.04619598388672,3508700
 2021-08-26,118.74128346139248,120.35440167240654,116.92160825432263,117.20685577392578,4715800
 2021-08-27,117.85603300107408,120.3839078935578,117.39471862763254,120.0298080444336,3793500
@@ -189,63 +189,63 @@ Date,Open,High,Low,Close,Volume
 2021-09-02,122.46916569027151,123.29539369540632,122.0167064249346,122.78392028808594,3212200
 2021-09-03,122.4789934147112,123.55113116230373,121.81997716403343,123.01998138427734,3916000
 2021-09-07,123.15769045911469,124.24949712454624,122.1445743201366,122.66588592529297,4128800
-2021-09-08,122.02653610378835,122.02653610378835,118.39702381931427,119.18390655517578,6390800
-2021-09-09,119.19373817759471,121.44620367408274,118.93799773797245,119.71504974365234,3648700
 2021-09-10,120.63964846434578,120.95440305229535,118.46587341876575,118.48554229736328,3342900
-2021-09-13,118.74128404689463,118.82980525806587,114.2363528602033,116.23307800292969,6980000
-2021-09-14,116.79373179861415,117.59046020002383,114.56094264682196,114.94454956054688,5234000
 2021-09-15,115.04291245845046,116.03635969041642,113.7052035632314,115.8888168334961,4675000
-2021-09-16,115.54454985576365,117.0002869660891,114.49208853117416,116.62651824951172,4739800
 2021-09-17,116.88226479248799,119.50849914550781,115.92816281672222,119.50849914550781,7752100
 2021-09-20,115.05274830104513,116.67472161664227,112.56421868047028,114.2363510131836,9990100
 2021-09-21,115.33799886083966,116.20357211994933,114.31504455225107,115.21996307373047,5092300
 2021-09-22,115.25930792632545,117.02980720496143,114.95439152447092,116.17406463623047,3659500
 2021-09-23,117.35438880436205,117.56094579633299,116.19372987018633,117.38389587402344,4163000
-2021-09-24,116.15439260001071,116.45931651761843,114.36422437543366,115.21012878417969,5075800
 2021-09-27,114.60028960937433,115.34782706528387,112.72159276945183,115.11176300048828,8196800
-2021-09-28,113.40028803149987,113.6855355559083,109.97732524294024,110.30191802978516,12146100
 2021-09-29,111.06913100966536,111.48224500547514,107.80354929663012,107.92158508300781,8954900
 2021-09-30,108.54125756529324,109.87896647855383,108.1969958973971,108.71830749511719,8549600
 2021-10-01,109.20027360867421,109.62322580104343,107.35109129319609,109.34781646728516,5252200
-2021-10-04,108.90519066363193,109.00355006365145,104.6068165932736,105.43305206298828,7650500
 2021-10-05,105.80682482429553,108.4232284898831,105.80682482429553,107.25273132324219,5582400
 2021-10-06,106.22977370802722,108.52158451591822,105.9642025756673,108.13797760009766,4677200
-2021-10-07,109.37731754538196,111.52158546059802,109.12158460909882,110.7543716430664,5129800
-2021-10-08,111.11831900264539,111.26586186555934,108.63961991784777,108.78716278076172,4477500
-2021-10-11,108.38388374243257,110.22322786521667,107.96093155028461,108.43305969238281,4014100
 2021-10-12,108.95436820058693,110.4888033797681,108.8442044702637,109.9084701538086,3844600
 2021-10-13,110.17404727102455,111.65929147245573,110.10519494052338,111.57077026367188,4484800
 2021-10-14,113.11503658716421,114.66914063001236,112.77077493320196,113.68553161621094,4861200
 2021-10-15,114.52160276682669,114.58061690883686,113.41995792180714,113.90193176269531,3538200
 2021-10-18,113.14454477896982,115.26914387193493,113.05602356893358,115.13143920898438,3927300
-2021-10-19,115.77078211336551,118.2002976660933,115.60357037600843,117.63964080810547,5706700
-2021-10-20,118.1717770734138,118.42653446608821,116.22325223306724,116.75439453125,3666500
-2021-10-21,116.49865001824585,118.78062255217478,116.42979768980433,117.69865417480469,4406800
 2021-10-22,117.14783221759562,117.17733928735908,114.77733839305627,115.81996154785156,4944700
-2021-10-25,116.6461931975914,120.27571297979526,115.87013172357554,119.81341552734375,7614600
 2021-10-26,120.6396547165512,122.41014655139607,118.6035842286575,119.21341705322266,7907300
-2021-10-27,119.28226207219086,119.87243348528257,116.7347183227539,116.7347183227539,4869300
 2021-10-28,116.75439125583596,120.21177646690707,116.59701771006311,119.7740707397461,4681700
-2021-10-29,118.93800676340639,120.0583374324066,118.7314497595399,119.29210662841797,3166400
-2021-11-01,119.93145279307767,123.0986751618782,119.89210753021996,123.06916809082031,6516500
-2021-11-02,122.5183322447282,122.5183322447282,119.87242918937841,121.07242584228516,5595900
 2021-11-03,120.27571269553997,122.6265377102728,119.37079417613265,122.59703063964844,3928400
 2021-11-04,122.68752473710721,123.797034110925,121.26719304623514,122.35112762451172,7436100
-2021-11-05,121.92817830945705,122.46031117170318,119.03636526852809,120.28555297851562,5807100
 2021-11-08,119.69538691885016,122.26260712303159,119.61669639431904,121.37735748291016,3428800
 2021-11-09,121.87900048635231,122.18391688920906,117.68882384936894,118.59374237060547,5724100
 2021-11-10,116.47898119033141,118.8052219825351,113.31175886793248,114.62979888916016,7951900
 2021-11-11,116.3412742671406,116.83307877960186,115.18061531755839,115.41667938232422,3978100
-2021-11-12,115.83962899140069,116.57733574371437,114.79700584951983,116.5478286743164,3740700
 2021-11-15,116.90193266069546,117.09865897089234,114.7281575873245,115.60356903076172,3690200
-2021-11-16,114.82651900773857,116.97078704833984,114.21668619626709,116.97078704833984,3324500
 2021-11-17,116.42980301105274,116.76422647752705,114.26585865307177,114.80684661865234,3902600
-2021-11-18,115.21012746467564,115.8002989091098,111.36421991000515,111.95438385009766,6025900
-2021-11-19,112.41667306285807,113.4101202501175,111.15765474856627,111.38388061523438,5796300
 2021-11-22,111.54126239107491,111.64945998170371,105.82648898325432,106.71173858642578,9031900
 2021-11-23,106.19043127991407,106.81010227484683,101.88222637726889,104.22321319580078,10296000
 2021-11-24,103.30845344440475,106.24944229233562,101.94123751655354,106.0035400390625,7798000
-2021-11-26,105.80878395452532,107.02649085277193,104.58714478160377,105.36419677734375,6119000
 2021-11-29,106.77076031762807,106.98714799472307,103.18550129791076,105.16747283935547,5724200
 2021-11-30,105.24616703963041,107.09534932904418,102.0297687880865,103.9576416015625,9609200
 2021-12-01,105.00026364355901,105.22649702170357,96.91499624005358,96.98384857177734,11327800
@@ -253,20 +253,20 @@ Date,Open,High,Low,Close,Volume
 2021-12-03,97.04286719702381,97.37729065375095,90.15760422150606,91.9969482421875,20003900
 2021-12-06,90.52154011864506,93.5215507377237,87.57071295404636,93.3936767578125,19380300
 2021-12-07,96.27564950535243,99.66910517381197,96.24614243503963,98.46910095214844,13509000
-2021-12-08,98.87238058154458,102.21665292606339,96.66909836223756,101.52812957763672,11292900
-2021-12-09,100.99698245435458,101.84288687874357,95.84287288350264,96.12812042236328,14074200
-2021-12-10,97.32811331682221,98.92156269282748,94.0428626641918,94.59368133544922,13081300
-2021-12-13,94.21990630571686,95.30187469675506,90.9444865591765,92.9510498046875,17118500
-2021-12-14,90.85597079677702,93.16745056714129,90.02973529118522,91.88875579833984,12551300
 2021-12-15,91.52481987588165,94.21990641770921,88.5789082378539,93.86580657958984,24028000
 2021-12-16,95.25269694190591,95.47893032565342,89.3805572082994,90.36416625976562,20432300
-2021-12-17,89.3313661244298,95.91171251811791,88.1313619834356,95.6067886352539,26902800
 2021-12-20,93.44285536986374,94.87892361502702,91.75104668247268,93.17728424072266,13357600
 2021-12-21,94.5641703539273,96.87565004447308,93.14777096716098,96.75762176513672,11462800
-2021-12-22,96.62975293745735,98.24287121194129,95.3412274571217,96.64942932128906,12428100
-2021-12-23,96.50188791248785,98.07566094733883,94.45597921501067,97.44615173339844,8100700
 2021-12-27,97.08221120496144,97.51500159268254,95.47893113897712,95.81336212158203,7408700
-2021-12-28,95.64613392667258,97.40679487953737,93.91498754648782,94.0625228881836,9604400
 2021-12-29,94.00600651954018,94.36302961688044,92.01262882043923,93.05394744873047,9883300
 2021-12-30,92.5580850657832,97.61590230934824,92.5580850657832,95.90020751953125,9528400
 2021-12-31,95.91012382647997,97.26383197844329,93.69857209051132,93.80765533447266,7090700
@@ -1252,4 +1252,4 @@ Date,Open,High,Low,Close,Volume
 2025-11-26,78.0,78.75,77.44999694824219,78.47000122070312,5543900
 2025-11-28,79.04000091552734,79.80500030517578,78.62999725341797,79.68000030517578,3347000
 2025-12-01,77.9000015258789,78.58499908447266,77.12000274658203,77.52999877929688,8169400
-2025-12-02,78.5199966430664,79.4800033569336,78.0199966430664,78.22000122070312,5724717

 Date,Open,High,Low,Close,Volume
 2020-12-04,112.14699656557445,113.61854283035603,111.10143277195057,113.45396423339844,3384400
+2020-12-07,115.21593675208904,118.12997196340484,114.50920606482298,116.83269500732422,4445100
 2020-12-08,117.40389055093584,118.99161389468425,116.31960104985765,118.27519989013672,4349600
 2020-12-09,119.93068313501288,121.5280823484441,114.97391428074746,116.15502166748047,7841700
+2020-12-10,113.99610576376395,121.32477231019999,113.96706335172566,121.2085952758789,5094500
 2020-12-11,120.95689316518003,121.82819509778106,117.80082047104659,119.92100524902344,5271100
 2020-12-14,122.07022393831582,123.58049587243784,120.24047807870447,120.28888702392578,4670500
 2020-12-15,122.41874721816089,122.41874721816089,119.31108350937146,120.33729553222656,4390600
+2020-12-16,120.72454878858608,121.1408406417675,118.61598966977856,119.99845886230469,3231600
 2020-12-17,121.34413445620758,122.50588266963716,120.8116729879494,122.05086517333984,3860700
 2020-12-18,123.50305018393455,124.11200283452655,121.92501747193225,123.24166107177734,4205100
+2020-12-21,122.92218336527397,128.76962098916195,122.22513586410359,127.15286254882812,6958900
+2020-12-22,130.1153115761228,131.4019526428004,128.44046824772593,130.74459838867188,7425100
 2020-12-23,132.64984470400137,132.7098647047578,128.57598899920134,130.65745544433594,7202900
+2020-12-24,131.31577967887154,131.74175478882336,128.19843248950096,128.7889862060547,4038300
+2020-12-28,131.22863783775085,131.51907672335025,125.58449780339932,125.66194915771484,9479800
 2020-12-29,126.4232653879148,126.58064643226247,118.82980259798761,122.28227233886719,10938400
 2020-12-30,123.72031086961357,125.45933694778255,123.50194954110802,125.01670837402344,5106300
 2020-12-31,125.62654624075154,125.64621511939883,121.93308953830652,122.4494857788086,5444800
 2021-01-05,122.34129018339976,125.744576574903,122.04621197282334,125.6658935546875,5362200
 2021-01-06,124.6134301582258,129.00031801822647,123.7871946724515,126.12818145751953,6847500
 2021-01-07,129.01017278299216,136.34788824279514,128.98066571077266,136.11183166503906,8145100
+2021-01-08,139.70198649117683,143.25281561766406,137.00689240062084,140.1446075439453,12830300
 2021-01-11,137.95116232626873,138.3249385492537,134.55771427612905,135.95443725585938,8217800
 2021-01-12,137.8823106857794,139.33806289934418,136.7609969588722,138.67904663085938,6032000
 2021-01-13,139.60361368749642,141.14788697212526,138.19706006678464,139.39706420898438,5182100
+2021-01-14,141.01216590249214,145.03315734158605,140.43970469160524,142.8987274169922,7691100
 2021-01-15,144.4626459899885,145.5839596260663,139.35771298592724,139.58395385742188,9489400
+2021-01-19,142.9774190384522,143.82332346280046,141.7479076663579,143.73480224609375,7212000
 2021-01-20,146.5115242608269,147.3446412607722,144.3052928453634,144.69873046875,7964400
 2021-01-21,145.9872457097766,145.9872457097766,142.17083799403522,142.43641662597656,7291700
 2021-01-22,141.7380662466506,143.77412912016047,141.53150174795815,143.68560791015625,5714800
 2021-01-25,146.12691672212287,147.39381459914307,140.58722711401163,144.26593017578125,8570800
+2021-01-26,144.8364390270825,144.92496024341904,139.3970819403764,139.50527954101562,8106400
 2021-01-27,136.78460747855712,140.1642928138882,132.9544365123143,136.0823211669922,10003900
 2021-01-28,136.29871431171796,139.51510512372178,135.8757546124474,138.06919860839844,5865400
 2021-01-29,137.56755735562538,138.8659134501307,132.83640039770606,135.18722534179688,7195500
 2021-02-03,146.19381740822382,146.26266223697505,143.03642576461672,143.71511840820312,6504200
 2021-02-04,145.505282238643,146.06594661162325,144.50791020797433,145.9184112548828,5259900
 2021-02-05,146.36102258609426,147.2954481368117,145.0036373597513,147.0102081298828,5591900
+2021-02-08,149.55776185872185,151.36759894257574,148.96759041418184,150.79710388183594,8583400
+2021-02-09,151.38727824316322,154.08235753707007,150.32497862773377,152.3905487060547,8122900
 2021-02-10,154.6233335959743,155.32170259791397,147.99381846445362,150.59054565429688,14325800
 2021-02-11,152.45939792100611,153.8167831697909,149.8823470944101,152.0364532470703,8839300
 2021-02-12,151.35776264371344,154.03318041139107,149.51840354800837,154.0135040283203,6685600
 2021-02-16,156.44301426561907,157.08235411138557,152.19381618650678,152.57742309570312,11148800
 2021-02-17,150.97415234736184,150.99381372131043,145.04299121778251,149.67578125,13602000
 2021-02-18,146.60593367376262,147.75774497413914,143.69543500703966,146.74462890625,10989900
+2021-02-19,149.01675972151634,151.47578215916513,148.5249552339866,150.1085662841797,7901900
 2021-02-22,147.26594953900636,148.45610809573446,140.90199772550864,141.42330932617188,16368700
+2021-02-23,133.94787898264337,137.69544223152784,124.73638943899039,136.76100158691406,37539000
 2021-02-24,136.1708389518794,137.92166185592237,132.2954169029249,136.0528106689453,15840200
+2021-02-25,133.947877818713,136.41674622444253,126.3062216087822,127.38720703125,16444800
+2021-02-26,128.5577053496176,130.79050219135718,124.00359795426581,128.22328186035156,16969200
 2021-03-01,132.33475149190505,134.7544362948891,131.32163539782786,134.4593505859375,11580300
+2021-03-02,135.98393655516165,136.10196482570453,130.97737063054882,131.32162475585938,9279100
 2021-03-03,130.73147959690237,131.25279118138008,122.40030992373681,123.059326171875,16503000
+2021-03-04,122.1642439922284,123.86589099220285,112.7511054539782,116.48882293701172,27279300
 2021-03-05,117.26586868410033,117.48226386941454,104.50845848105904,115.15110778808594,38985500
+2021-03-08,115.0822587934029,116.93144110493054,107.44945046794108,108.4527359008789,23537500
 2021-03-09,115.08225182879876,120.84620111048588,114.39372853754237,119.75439453125,25294500
+2021-03-10,124.10195161350707,124.67244666160013,118.52489012010112,119.20358276367188,19524800
 2021-03-11,123.89539056546599,127.00359114901768,122.47899118320174,126.57080078125,18698900
 2021-03-12,122.95112845237179,124.61343011043708,120.56095821508403,124.60359191894531,15390000
 2021-03-15,124.96753360396625,126.80687773645856,123.4626054441886,126.76753997802734,10047500
 2021-03-16,128.37080918460146,128.65606420834692,121.94785091961323,123.95440673828125,13908000
+2021-03-17,120.73800628464346,126.88556261278212,118.95767637340369,125.37080383300781,14592400
 2021-03-18,122.321619994145,123.09867203105306,117.5511176830165,118.10193634033203,14738800
 2021-03-19,118.02324454907746,120.71833867477844,116.26258349767707,120.35440063476562,12515300
 2021-03-22,121.96752050797379,124.3085073129349,120.52161402383787,122.67572021484375,8948100
 2021-03-23,122.7455543152001,122.7455543152001,119.16423499244415,119.70521545410156,7454400
 2021-03-24,120.49210642148026,120.66915634741609,112.67241761872074,112.89864349365234,18523900
+2021-03-25,109.53470668061881,112.99700730653315,108.58060468163154,112.54454803466797,21016000
+2021-03-26,112.55438798989101,114.03963981068613,107.75437835268082,112.1019287109375,17712300
 2021-03-29,111.73798676288955,111.78717021720703,107.93142453590806,109.34781646728516,14228200
+2021-03-30,108.19699774452103,112.91832428420044,107.02650054935006,112.54454803466797,14589400
 2021-03-31,114.039635109161,118.53472814583844,113.96094458449802,117.98390197753906,17368500
 2021-04-01,120.94456388149901,122.58227379602502,118.5937389302114,118.86914825439453,12606100
 2021-04-05,122.32161985592563,122.32161985592563,118.69210012538647,119.64620208740234,9480800
 2021-04-09,120.99375227661557,121.39702808797404,119.94129088515703,121.23965454101562,5564100
 2021-04-12,120.6789958981824,120.88555289671046,118.25931855270035,120.46260070800781,5261300
 2021-04-13,121.2593166562996,125.61670483858295,121.2593166562996,125.46916198730469,12014900
+2021-04-14,126.19703658665179,128.14457818701217,122.46915760907062,122.82325744628906,9959200
 2021-04-15,124.76096623601957,125.33146127662394,123.26588380666269,124.5445785522461,7953900
 2021-04-16,124.43637769524929,124.5445752864696,121.38226842369666,122.3412857055664,6911000
 2021-04-19,120.56095824606565,121.67243374599784,116.9904601764541,118.46587371826172,11418300
 2021-04-20,118.16095214537218,119.88719082608606,115.30849191180123,117.04947662353516,9825700
+2021-04-21,115.84947587514165,119.82325744628906,114.62980272101655,119.82325744628906,6537500
 2021-04-22,120.5314507770154,122.38063304173136,118.3970209946397,119.41997528076172,7751500
 2021-04-23,119.92555640178942,121.89375762054264,119.53800968349728,121.67243957519531,4761400
+2021-04-26,122.58719654437353,125.72491190086627,121.49538986873942,125.63639068603516,6403900
+2021-04-27,125.52818449123002,126.0396578742488,123.14784498499235,124.1707992553711,4985300
 2021-04-28,123.24621474683006,124.38719732202114,121.84948421768837,123.32489776611328,5190200
+2021-04-29,124.08228735477685,124.22983021813499,118.6035850611632,119.76424407958984,9313500
 2021-04-30,118.12160424184617,120.6003031879421,117.88554017699843,118.79045867919922,6921900
+2021-05-03,119.22324271907101,119.41996901627928,114.79700234048703,114.99372863769531,10956200
 2021-05-04,113.58717348751074,113.60684236609686,109.33798280048492,111.43306732177734,14621000
 2021-05-05,112.78061275809563,112.956672107139,108.8953526635997,109.72158813476562,9106800
 2021-05-06,108.80683630273025,108.80683630273025,103.94780517245137,106.56420135498047,17515400
 2021-05-07,109.20027233256306,111.27568800757025,107.3412518470776,107.92158508300781,14769400
 2021-05-10,106.60354675416217,106.6133849459347,102.19698238710046,102.27567291259766,17802500
+2021-05-11,98.22319775368886,105.3740320574746,97.26909579955202,104.3805923461914,30440500
+2021-05-12,101.64615562522631,104.10517825023382,99.86582564611017,100.48550415039062,17478900
 2021-05-13,101.59698206623999,102.96419807757191,95.6264752923899,97.84943389892578,29699500
 2021-05-14,100.18058050470215,102.92485066192948,98.92156211809066,102.60025787353516,20572500
 2021-05-17,101.06582716123597,103.16091167965784,99.28549723014989,101.61664581298828,16239700
+2021-05-18,101.61664307785425,105.43305078896151,100.60352701164707,103.0723876953125,17658600
 2021-05-19,98.40024429131812,101.54779005857961,98.3904061001995,101.28221893310547,18364800
 2021-05-20,102.78714103049725,105.35436113409428,102.34451997994928,104.84288024902344,11797600
+2021-05-21,105.88550856656433,106.36747486722707,103.9773047373308,104.10517120361328,11478700
+2021-05-24,105.07895625195115,107.6953524137151,104.1641995384166,106.94781494140625,9325300
+2021-05-25,107.7051939939965,108.954374220601,106.54551805105433,107.587158203125,8821300
 2021-05-26,108.1674854984038,109.91830835927074,107.96092850402144,109.60355377197266,8340000
 2021-05-27,109.46585013069141,110.4642126983612,107.47895568255133,110.43962097167969,7496500
 2021-05-28,110.61470696382025,113.25274566116423,110.0166709791566,110.2625732421875,9217700
 2021-06-01,111.00027901053774,111.87569045853026,108.24716126125337,109.42650604248047,7496100
 2021-06-02,109.50519218904697,110.39044179329437,108.4566631299679,109.4756851196289,7250400
+2021-06-03,108.01009983306545,108.86584234834258,105.62976789940754,105.66911315917969,10095800
 2021-06-04,107.01666534547452,108.48715604089355,106.66256549472513,107.71502685546875,6581600
 2021-06-07,107.47895457725224,111.19700298562333,107.14453111171535,110.84290313720703,7392200
+2021-06-08,111.88552847872378,112.88880639921616,108.90519428345769,111.27568817138672,6810700
+2021-06-09,111.8855319533718,112.83963395402048,110.80356347491082,111.00028228759766,7349200
 2021-06-10,110.60683414543129,113.24290668708481,110.2999516053033,113.08553314208984,7184400
+2021-06-11,113.57733506836588,114.2560276955167,112.93798770264974,114.21668243408203,6661200
 2021-06-14,114.67897205516404,116.95897854428267,114.50192963570782,116.39045715332031,8467000
 2021-06-15,115.91832290465676,116.11504921363498,112.76093881288467,113.20355987548828,8590500
+2021-06-16,113.01668617351918,113.87242128079443,110.04618251319911,112.65274810791016,12257800
 2021-06-17,111.9347111326495,117.2068561581435,111.75766120625823,116.55767059326172,12696600
 2021-06-18,115.83962787429807,117.88553638202681,115.45602096714157,116.95111083984375,8495700
 2021-06-21,116.52816265453761,118.21013319054971,114.61012054886879,117.55111694335938,5448600
 2021-06-22,117.08882001432976,119.0658762689287,116.90193189694905,119.03636169433594,6356700
+2021-06-23,119.50850094161541,121.84948780582235,119.23309160516065,121.5052261352539,7841300
 2021-06-24,122.86260906896412,125.13474355516186,122.47899463849426,123.2265396118164,9897600
 2021-06-25,123.87572641537864,124.25933334532714,121.99702952389721,123.43309783935547,7330200
 2021-06-28,126.59047735545721,128.6855693622824,126.42719789859541,128.09539794921875,10325600
 2021-06-29,127.93803554554869,129.34359870109947,126.89539735171037,128.73475646972656,7071300
+2021-06-30,128.41015719041292,130.32819172730476,126.94457438597652,128.63638305664062,9309800
 2021-07-01,128.60688061675467,129.3937708421501,125.19375608343948,127.0429458618164,7357100
 2021-07-02,127.7511463198082,129.27572831772335,125.79375893624746,126.04949188232422,5891700
 2021-07-06,126.00032318938011,126.86195665803493,124.33802152144769,125.15441131591797,7372600
 2021-07-08,118.40685125681286,122.30194207979387,117.43308042715292,121.28882598876953,9659900
 2021-07-09,121.58391028112074,123.83637581370195,120.02980624485821,123.56096649169922,6307400
 2021-07-12,124.17080234487317,125.31179242634124,121.97735840159159,122.69538879394531,4063600
+2021-07-13,122.44949008946517,122.90194935769439,120.19702443581816,120.26587677001953,6477400
+2021-07-14,121.28881988723819,121.28881988723819,116.13471097724282,116.23307037353516,10497000
+2021-07-15,116.11504465764013,117.452753488839,112.58290140085118,114.4920883178711,12755600
+2021-07-16,115.87897530490825,116.00684927924948,113.55765743618933,114.61995697021484,7648200
 2021-07-19,112.0527390693804,115.65275172681666,111.41339169802605,115.357666015625,11861800
 2021-07-20,115.58390257855822,119.1888306788874,114.5412718734786,118.78063201904297,6707700
 2021-07-21,118.89374459019592,120.89539262033404,118.01341778738458,120.64949035644531,5738200
+2021-07-22,120.492109428248,121.39702795923859,119.26259810755158,119.71505737304688,4781500
+2021-07-23,120.00029612744198,120.55111475745751,118.40684687074433,120.42324829101562,4388500
+2021-07-26,120.49210693324375,121.0921090456668,118.96750992541308,119.60685729980469,5802400
+2021-07-27,119.016691728153,119.52816511796713,113.68848183312163,116.67570495605469,10982300
 2021-07-28,116.61668419056113,119.78390646772404,116.02652027345394,119.36095428466797,5810700
+2021-07-29,119.17407442683336,121.21014483157248,118.69210059597457,119.60685729980469,3759700
 2021-07-30,118.03308868408203,120.40359015057136,117.65931993814544,118.03308868408203,5263200
+2021-08-02,118.56423244407303,120.43309108724053,117.13799485918726,119.13472747802734,5211800
+2021-08-03,119.32161146367388,119.49866139286172,116.57734131343295,118.24948120117188,6748900
+2021-08-04,118.11177714532397,121.36752071653272,118.02324842810147,121.25932312011719,5300900
+2021-08-05,120.51176938308333,124.18063419425738,119.74455557647872,123.51177978515625,5260000
+2021-08-06,123.21670257913655,123.66916934664577,120.28555180810632,120.9937515258789,6044700
+2021-08-09,121.60357507219334,123.42325768232669,120.96423524089346,122.65603637695312,4528100
+2021-08-10,122.82326513023841,123.51178846549286,119.42980939532045,119.4494857788086,5387100
 2021-08-11,120.55111714964771,120.86587173080837,117.40357133804117,119.31177520751953,6007900
 2021-08-12,118.91833472640289,120.2855506949844,118.61341082030832,119.8527603149414,3320300
 2021-08-13,119.96095254638684,120.09865720581789,117.94455860223714,118.13143920898438,3973500
 2021-08-16,117.2953808250194,117.34456427993216,113.34127569157056,115.06259155273438,7762900
 2021-08-17,113.48880529984125,114.89536648961455,112.35766093755227,113.99044799804688,8425700
+2021-08-18,114.15765646903367,116.05602211144335,113.05601920792364,113.9412612915039,6016200
 2021-08-19,112.38717002368887,114.23635230107092,111.67897032041958,111.98388671875,5713700
 2021-08-20,112.47569412793676,114.25603162343941,112.27897531834185,113.90193176269531,4591100
+2021-08-23,115.07241463586725,117.64947291355755,114.94454816762219,117.5216064453125,6587100
+2021-08-24,118.32817660556884,119.13473575971888,117.86587913227397,119.07571411132812,5165900
 2021-08-25,118.95767477603397,119.50849341424959,118.2199680265633,119.04619598388672,3508700
 2021-08-26,118.74128346139248,120.35440167240654,116.92160825432263,117.20685577392578,4715800
 2021-08-27,117.85603300107408,120.3839078935578,117.39471862763254,120.0298080444336,3793500
 2021-09-02,122.46916569027151,123.29539369540632,122.0167064249346,122.78392028808594,3212200
 2021-09-03,122.4789934147112,123.55113116230373,121.81997716403343,123.01998138427734,3916000
 2021-09-07,123.15769045911469,124.24949712454624,122.1445743201366,122.66588592529297,4128800
+2021-09-08,122.02652829242679,122.02652829242679,118.39701624029097,119.18389892578125,6390800
+2021-09-09,119.19374577376625,121.44621141380306,118.93800531784576,119.71505737304688,3648700
 2021-09-10,120.63964846434578,120.95440305229535,118.46587341876575,118.48554229736328,3342900
+2021-09-13,118.74127625286457,118.8297974582254,114.2363453618713,116.23307037353516,6980000
+2021-09-14,116.79373955074735,117.59046800503953,114.56095025075476,114.9445571899414,5234000
 2021-09-15,115.04291245845046,116.03635969041642,113.7052035632314,115.8888168334961,4675000
+2021-09-16,115.5445574143787,117.00029461993458,114.49209602094001,116.62652587890625,4739800
 2021-09-17,116.88226479248799,119.50849914550781,115.92816281672222,119.50849914550781,7752100
 2021-09-20,115.05274830104513,116.67472161664227,112.56421868047028,114.2363510131836,9990100
 2021-09-21,115.33799886083966,116.20357211994933,114.31504455225107,115.21996307373047,5092300
 2021-09-22,115.25930792632545,117.02980720496143,114.95439152447092,116.17406463623047,3659500
 2021-09-23,117.35438880436205,117.56094579633299,116.19372987018633,117.38389587402344,4163000
+2021-09-24,116.15438490808555,116.45930880550073,114.36421680205623,115.21012115478516,5075800
 2021-09-27,114.60028960937433,115.34782706528387,112.72159276945183,115.11176300048828,8196800
+2021-09-28,113.4002801877964,113.68552769247475,109.97731763599724,110.30191040039062,12146100
 2021-09-29,111.06913100966536,111.48224500547514,107.80354929663012,107.92158508300781,8954900
 2021-09-30,108.54125756529324,109.87896647855383,108.1969958973971,108.71830749511719,8549600
 2021-10-01,109.20027360867421,109.62322580104343,107.35109129319609,109.34781646728516,5252200
+2021-10-04,108.90519854427892,109.00355795141598,104.6068241628797,105.43305969238281,7650500
 2021-10-05,105.80682482429553,108.4232284898831,105.80682482429553,107.25273132324219,5582400
 2021-10-06,106.22977370802722,108.52158451591822,105.9642025756673,108.13797760009766,4677200
+2021-10-07,109.37732507991711,111.52159314284263,109.12159212601765,110.75437927246094,5129800
+2021-10-08,111.11831120976365,111.26585406233022,108.63961229880061,108.78715515136719,4477500
+2021-10-11,108.38387611649807,110.22322010986517,107.9609239541092,108.43305206298828,4014100
 2021-10-12,108.95436820058693,110.4888033797681,108.8442044702637,109.9084701538086,3844600
 2021-10-13,110.17404727102455,111.65929147245573,110.10519494052338,111.57077026367188,4484800
 2021-10-14,113.11503658716421,114.66914063001236,112.77077493320196,113.68553161621094,4861200
 2021-10-15,114.52160276682669,114.58061690883686,113.41995792180714,113.90193176269531,3538200
 2021-10-18,113.14454477896982,115.26914387193493,113.05602356893358,115.13143920898438,3927300
+2021-10-19,115.77077460517383,118.20029000033796,115.60356287866108,117.63963317871094,5706700
+2021-10-20,118.17176935139946,118.42652672742656,116.22324463838056,116.75438690185547,3666500
+2021-10-21,116.4986575698544,118.78063025170404,116.42980523694978,117.69866180419922,4406800
 2021-10-22,117.14783221759562,117.17733928735908,114.77733839305627,115.81996154785156,4944700
+2021-10-25,116.64618576987702,120.27570532096287,115.87012434527867,119.81340789794922,7614600
 2021-10-26,120.6396547165512,122.41014655139607,118.6035842286575,119.21341705322266,7907300
+2021-10-27,119.28226986808441,119.87244131974776,116.73472595214844,116.73472595214844,4869300
 2021-10-28,116.75439125583596,120.21177646690707,116.59701771006311,119.7740707397461,4681700
+2021-10-29,118.9379991566585,120.05832975400735,118.7314421660025,119.29209899902344,3166400
+2021-11-01,119.9314453581987,123.09866753065445,119.8921000977801,123.06916046142578,6516500
+2021-11-02,122.5183399652367,122.5183399652367,119.87243674315499,121.07243347167969,5595900
 2021-11-03,120.27571269553997,122.6265377102728,119.37079417613265,122.59703063964844,3928400
 2021-11-04,122.68752473710721,123.797034110925,121.26719304623514,122.35112762451172,7436100
+2021-11-05,121.92817057587513,122.46030340436948,119.03635771836622,120.2855453491211,5807100
 2021-11-08,119.69538691885016,122.26260712303159,119.61669639431904,121.37735748291016,3428800
 2021-11-09,121.87900048635231,122.18391688920906,117.68882384936894,118.59374237060547,5724100
 2021-11-10,116.47898119033141,118.8052219825351,113.31175886793248,114.62979888916016,7951900
 2021-11-11,116.3412742671406,116.83307877960186,115.18061531755839,115.41667938232422,3978100
+2021-11-12,115.8396365744354,116.57734337504047,114.79701336430288,116.54783630371094,3740700
 2021-11-15,116.90193266069546,117.09865897089234,114.7281575873245,115.60356903076172,3690200
+2021-11-16,114.82651151820345,116.97077941894531,114.2166787465082,116.97077941894531,3324500
 2021-11-17,116.42980301105274,116.76422647752705,114.26585865307177,114.80684661865234,3902600
+2021-11-18,115.2101196134108,115.80029101762634,111.36421232082873,111.95437622070312,6025900
+2021-11-19,112.41668076299516,113.41012801830215,111.15766236246516,111.3838882446289,5796300
 2021-11-22,111.54126239107491,111.64945998170371,105.82648898325432,106.71173858642578,9031900
 2021-11-23,106.19043127991407,106.81010227484683,101.88222637726889,104.22321319580078,10296000
 2021-11-24,103.30845344440475,106.24944229233562,101.94123751655354,106.0035400390625,7798000
+2021-11-26,105.80879161611229,107.02649860253274,104.58715235473215,105.36420440673828,6119000
 2021-11-29,106.77076031762807,106.98714799472307,103.18550129791076,105.16747283935547,5724200
 2021-11-30,105.24616703963041,107.09534932904418,102.0297687880865,103.9576416015625,9609200
 2021-12-01,105.00026364355901,105.22649702170357,96.91499624005358,96.98384857177734,11327800
 2021-12-03,97.04286719702381,97.37729065375095,90.15760422150606,91.9969482421875,20003900
 2021-12-06,90.52154011864506,93.5215507377237,87.57071295404636,93.3936767578125,19380300
 2021-12-07,96.27564950535243,99.66910517381197,96.24614243503963,98.46910095214844,13509000
+2021-12-08,98.87237315171795,102.21664524492934,96.66909109797795,101.52812194824219,11292900
+2021-12-09,100.99697443853337,101.84287879578552,95.84286527674733,96.12811279296875,14074200
+2021-12-10,97.32810546688377,98.92155471437036,94.0428550792232,94.59367370605469,13081300
+2021-12-13,94.21991403925875,95.30188251910461,90.9444940238729,92.95105743408203,17118500
+2021-12-14,90.85596325313317,93.16744283157851,90.02972781614255,91.88874816894531,12551300
 2021-12-15,91.52481987588165,94.21990641770921,88.5789082378539,93.86580657958984,24028000
 2021-12-16,95.25269694190591,95.47893032565342,89.3805572082994,90.36416625976562,20432300
+2021-12-17,89.33137325304742,95.91172017184529,88.13136901629322,95.60679626464844,26902800
 2021-12-20,93.44285536986374,94.87892361502702,91.75104668247268,93.17728424072266,13357600
 2021-12-21,94.5641703539273,96.87565004447308,93.14777096716098,96.75762176513672,11462800
+2021-12-22,96.62974530961606,98.2428634567623,95.34121993099512,96.64942169189453,12428100
+2021-12-23,96.50188035702298,98.07565326865786,94.45597181972704,97.4461441040039,8100700
 2021-12-27,97.08221120496144,97.51500159268254,95.47893113897712,95.81336212158203,7408700
+2021-12-28,95.64614168451351,97.4068027801852,93.91499516391578,94.06253051757812,9604400
 2021-12-29,94.00600651954018,94.36302961688044,92.01262882043923,93.05394744873047,9883300
 2021-12-30,92.5580850657832,97.61590230934824,92.5580850657832,95.90020751953125,9528400
 2021-12-31,95.91012382647997,97.26383197844329,93.69857209051132,93.80765533447266,7090700
 2025-11-26,78.0,78.75,77.44999694824219,78.47000122070312,5543900
 2025-11-28,79.04000091552734,79.80500030517578,78.62999725341797,79.68000030517578,3347000
 2025-12-01,77.9000015258789,78.58499908447266,77.12000274658203,77.52999877929688,8169400
+2025-12-02,78.5199966430664,79.4800033569336,78.0199966430664,78.22000122070312,5913100