Spaces:

JakeFake222
/

horizon-backtester

Sleeping

App Files Files Community

github-actions[bot] commited on Dec 30, 2025

Commit

90a6087

1 Parent(s): c06fbaa

🤖 Update market data 2025-12-30 21:47 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 +3 -3
data/AAPL.csv +0 -0
data/ABBV.csv +0 -0
data/ABNB.csv +3 -3
data/ABT.csv +0 -0
data/ACGL.csv +3 -3
data/ACLX.csv +3 -2
data/ACN.csv +0 -0
data/ADBE.csv +3 -3
data/ADI.csv +0 -0
data/ADM.csv +0 -0
data/ADP.csv +0 -0
data/ADSK.csv +3 -3
data/AEE.csv +0 -0
data/AEP.csv +0 -0
data/AES.csv +0 -0
data/AFL.csv +0 -0
data/AFRM.csv +2 -1
data/AGG.csv +0 -0
data/AHR.csv +139 -138
data/AI.csv +3 -3
data/AIG.csv +0 -0
data/AIZ.csv +0 -0
data/AJG.csv +0 -0
data/AKAM.csv +2 -2
data/ALAB.csv +3 -2
data/ALB.csv +0 -0
data/ALGN.csv +2 -2
data/ALL.csv +0 -0
data/ALLE.csv +0 -0
data/AMAT.csv +0 -0
data/AMCR.csv +0 -0
data/AMD.csv +3 -3
data/AME.csv +0 -0
data/AMGN.csv +0 -0
data/AMP.csv +0 -0
data/AMT.csv +0 -0
data/AMZN.csv +3 -3
data/ANET.csv +3 -3
data/AON.csv +0 -0
data/AOS.csv +0 -0
data/APA.csv +0 -0
data/APD.csv +0 -0
data/APGE.csv +2 -1
data/APH.csv +0 -0
data/APP.csv +3 -2
data/APTV.csv +3 -3
data/ARE.csv +0 -0
data/ARKK.csv +3 -3

data/A.csv CHANGED Viewed

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

data/AAL.csv CHANGED Viewed

@@ -1,5 +1,4 @@
 Date,Open,High,Low,Close,Volume
-2020-12-31,16.079999923706055,16.09000015258789,15.630000114440918,15.770000457763672,57891100
 2021-01-04,15.850000381469727,15.880000114440918,15.029999732971191,15.130000114440918,69732500
 2021-01-05,14.920000076293945,15.630000114440918,14.869999885559082,15.430000305175781,53368200
 2021-01-06,15.449999809265137,15.800000190734863,15.170000076293945,15.520000457763672,63708000
@@ -1251,5 +1250,6 @@ Date,Open,High,Low,Close,Volume
 2025-12-22,15.800000190734863,16.350000381469727,15.770000457763672,16.260000228881836,62344400
 2025-12-23,16.1299991607666,16.239999771118164,15.579999923706055,15.600000381469727,68214500
 2025-12-24,15.609999656677246,15.739999771118164,15.489999771118164,15.680000305175781,25177700
-2025-12-26,15.609999656677246,15.619999885559082,15.3100004196167,15.4399995803833,37732900
-2025-12-29,15.300000190734863,15.390000343322754,15.015000343322754,15.140000343322754,44757696

 Date,Open,High,Low,Close,Volume
 2021-01-04,15.850000381469727,15.880000114440918,15.029999732971191,15.130000114440918,69732500
 2021-01-05,14.920000076293945,15.630000114440918,14.869999885559082,15.430000305175781,53368200
 2021-01-06,15.449999809265137,15.800000190734863,15.170000076293945,15.520000457763672,63708000
 2025-12-22,15.800000190734863,16.350000381469727,15.770000457763672,16.260000228881836,62344400
 2025-12-23,16.1299991607666,16.239999771118164,15.579999923706055,15.600000381469727,68214500
 2025-12-24,15.609999656677246,15.739999771118164,15.489999771118164,15.680000305175781,25177700
+2025-12-26,15.609999656677246,15.619999885559082,15.3100004196167,15.4399995803833,37777100
+2025-12-29,15.300000190734863,15.399999618530273,15.020000457763672,15.140000343322754,44825000
+2025-12-30,15.135000228881836,15.4399995803833,15.100000381469727,15.329999923706055,42769551

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

@@ -1,5 +1,4 @@
 Date,Open,High,Low,Close,Volume
-2020-12-31,146.89999389648438,147.88999938964844,144.50999450683594,146.8000030517578,2795800
 2021-01-04,150.99000549316406,151.0050048828125,137.0,139.14999389648438,6409900
 2021-01-05,138.27999877929688,149.0,137.25,148.3000030517578,5974200
 2021-01-06,145.75,148.35000610351562,141.11000061035156,142.77000427246094,4213900
@@ -1251,5 +1250,6 @@ Date,Open,High,Low,Close,Volume
 2025-12-22,136.08999633789062,138.52000427246094,135.9499969482422,136.9499969482422,5568200
 2025-12-23,136.60000610351562,137.2100067138672,135.5800018310547,136.49000549316406,3464800
 2025-12-24,136.00999450683594,137.99000549316406,135.80999755859375,136.77999877929688,1457200
-2025-12-26,136.72999572753906,137.21099853515625,136.14999389648438,136.82000732421875,1708600
-2025-12-29,136.5,137.16000366210938,136.1699981689453,136.6199951171875,2574959

 Date,Open,High,Low,Close,Volume
 2021-01-04,150.99000549316406,151.0050048828125,137.0,139.14999389648438,6409900
 2021-01-05,138.27999877929688,149.0,137.25,148.3000030517578,5974200
 2021-01-06,145.75,148.35000610351562,141.11000061035156,142.77000427246094,4213900
 2025-12-22,136.08999633789062,138.52000427246094,135.9499969482422,136.9499969482422,5568200
 2025-12-23,136.60000610351562,137.2100067138672,135.5800018310547,136.49000549316406,3464800
 2025-12-24,136.00999450683594,137.99000549316406,135.80999755859375,136.77999877929688,1457200
+2025-12-26,136.72999572753906,137.21099853515625,136.14999389648438,136.82000732421875,1776000
+2025-12-29,136.5,137.16000366210938,136.16000366210938,136.6199951171875,2773100
+2025-12-30,135.88999938964844,137.4149932861328,135.88999938964844,136.91000366210938,2387837

data/ABT.csv CHANGED Viewed

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

data/ACGL.csv CHANGED Viewed

@@ -1,5 +1,4 @@
 Date,Open,High,Low,Close,Volume
-2020-12-31,33.7188595745372,34.3749818539665,33.56671596127922,34.29890823364258,1462000
 2021-01-04,34.37498254142594,34.45105253588131,32.939123761910274,33.18635940551758,2167100
 2021-01-05,33.31948471069336,33.623771944156225,32.805998643953544,33.31948471069336,1814500
 2021-01-06,33.95658634687496,35.33538996972907,33.918549534304745,34.783870697021484,3357300
@@ -1251,5 +1250,6 @@ Date,Open,High,Low,Close,Volume
 2025-12-22,95.66000366210938,97.18000030517578,95.58000183105469,97.12000274658203,1394800
 2025-12-23,97.18000030517578,97.5999984741211,96.86000061035156,96.95999908447266,1696200
 2025-12-24,96.95999908447266,97.38999938964844,96.25,96.4000015258789,649700
-2025-12-26,96.55000305175781,96.66000366210938,95.73999786376953,95.87000274658203,1316500
-2025-12-29,96.04000091552734,96.54000091552734,95.84500122070312,96.38999938964844,1041875

 Date,Open,High,Low,Close,Volume
 2021-01-04,34.37498254142594,34.45105253588131,32.939123761910274,33.18635940551758,2167100
 2021-01-05,33.31948471069336,33.623771944156225,32.805998643953544,33.31948471069336,1814500
 2021-01-06,33.95658634687496,35.33538996972907,33.918549534304745,34.783870697021484,3357300
 2025-12-22,95.66000366210938,97.18000030517578,95.58000183105469,97.12000274658203,1394800
 2025-12-23,97.18000030517578,97.5999984741211,96.86000061035156,96.95999908447266,1696200
 2025-12-24,96.95999908447266,97.38999938964844,96.25,96.4000015258789,649700
+2025-12-26,96.55000305175781,96.66000366210938,95.73999786376953,95.87000274658203,1324000
+2025-12-29,96.04000091552734,96.54000091552734,95.8499984741211,96.38999938964844,1094700
+2025-12-30,96.18000030517578,96.76000213623047,95.93000030517578,96.66000366210938,1088838

data/ACLX.csv CHANGED Viewed

@@ -975,5 +975,6 @@ Date,Open,High,Low,Close,Volume
 2025-12-22,64.44999694824219,66.30000305175781,64.16999816894531,65.18000030517578,866000
 2025-12-23,64.30000305175781,66.09500122070312,64.30000305175781,65.51000213623047,1254000
 2025-12-24,66.04000091552734,66.79000091552734,65.78500366210938,66.0,289500
-2025-12-26,65.66000366210938,65.98999786376953,64.69999694824219,65.70999908447266,388000
-2025-12-29,65.61000061035156,65.87999725341797,64.65799713134766,65.12999725341797,407823

 2025-12-22,64.44999694824219,66.30000305175781,64.16999816894531,65.18000030517578,866000
 2025-12-23,64.30000305175781,66.09500122070312,64.30000305175781,65.51000213623047,1254000
 2025-12-24,66.04000091552734,66.79000091552734,65.78500366210938,66.0,289500
+2025-12-26,65.66000366210938,65.98999786376953,64.69999694824219,65.70999908447266,436100
+2025-12-29,65.33999633789062,65.87999725341797,64.65799713134766,65.12999725341797,409400
+2025-12-30,64.6500015258789,64.91000366210938,63.38999938964844,63.599998474121094,592709

data/ACN.csv CHANGED Viewed

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

data/ADBE.csv CHANGED Viewed

@@ -1,5 +1,4 @@
 Date,Open,High,Low,Close,Volume
-2020-12-31,497.989990234375,500.6600036621094,494.8900146484375,500.1199951171875,1462100
 2021-01-04,500.29998779296875,500.7900085449219,476.2799987792969,485.3399963378906,3612900
 2021-01-05,485.8800048828125,486.0799865722656,479.20001220703125,485.69000244140625,2010100
 2021-01-06,474.1000061035156,475.8699951171875,466.0,466.30999755859375,4156600
@@ -1251,5 +1250,6 @@ Date,Open,High,Low,Close,Volume
 2025-12-22,355.5899963378906,359.57000732421875,354.70001220703125,357.5299987792969,2960800
 2025-12-23,357.4700012207031,359.6700134277344,350.5799865722656,352.4200134277344,3052500
 2025-12-24,352.2099914550781,354.75,351.1099853515625,352.9800109863281,1166500
-2025-12-26,352.5,356.2300109863281,352.2799987792969,353.79998779296875,1448200
-2025-12-29,353.3699951171875,356.6600036621094,351.1600036621094,353.1600036621094,2519582

 Date,Open,High,Low,Close,Volume
 2021-01-04,500.29998779296875,500.7900085449219,476.2799987792969,485.3399963378906,3612900
 2021-01-05,485.8800048828125,486.0799865722656,479.20001220703125,485.69000244140625,2010100
 2021-01-06,474.1000061035156,475.8699951171875,466.0,466.30999755859375,4156600
 2025-12-22,355.5899963378906,359.57000732421875,354.70001220703125,357.5299987792969,2960800
 2025-12-23,357.4700012207031,359.6700134277344,350.5799865722656,352.4200134277344,3052500
 2025-12-24,352.2099914550781,354.75,351.1099853515625,352.9800109863281,1166500
+2025-12-26,352.5,356.2300109863281,352.2799987792969,353.79998779296875,1455100
+2025-12-29,353.3699951171875,356.67999267578125,351.1600036621094,353.1600036621094,2794000
+2025-12-30,352.0299987792969,355.2698974609375,350.0090026855469,352.510009765625,2142329

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

@@ -1,5 +1,4 @@
 Date,Open,High,Low,Close,Volume
-2020-12-31,299.0,305.8500061035156,299.0,305.3399963378906,941700
 2021-01-04,304.1099853515625,307.8299865722656,293.04998779296875,296.8399963378906,1406900
 2021-01-05,297.8399963378906,302.510009765625,296.5400085449219,301.70001220703125,1636900
 2021-01-06,294.1499938964844,309.95001220703125,294.1300048828125,302.8699951171875,1557700
@@ -1251,5 +1250,6 @@ Date,Open,High,Low,Close,Volume
 2025-12-22,301.3800048828125,303.7900085449219,299.3699951171875,300.4700012207031,1412200
 2025-12-23,298.8599853515625,300.3800048828125,295.6099853515625,297.5799865722656,1128400
 2025-12-24,297.6700134277344,298.6499938964844,296.510009765625,298.2099914550781,320800
-2025-12-26,298.4200134277344,300.7200012207031,298.3399963378906,300.7099914550781,434500
-2025-12-29,299.0799865722656,303.1000061035156,299.0799865722656,301.2300109863281,653731

 Date,Open,High,Low,Close,Volume
 2021-01-04,304.1099853515625,307.8299865722656,293.04998779296875,296.8399963378906,1406900
 2021-01-05,297.8399963378906,302.510009765625,296.5400085449219,301.70001220703125,1636900
 2021-01-06,294.1499938964844,309.95001220703125,294.1300048828125,302.8699951171875,1557700
 2025-12-22,301.3800048828125,303.7900085449219,299.3699951171875,300.4700012207031,1412200
 2025-12-23,298.8599853515625,300.3800048828125,295.6099853515625,297.5799865722656,1128400
 2025-12-24,297.6700134277344,298.6499938964844,296.510009765625,298.2099914550781,320800
+2025-12-26,298.4200134277344,300.7200012207031,298.3399963378906,300.7099914550781,439300
+2025-12-29,299.0799865722656,303.1000061035156,299.0799865722656,301.2300109863281,656900
+2025-12-30,299.5299987792969,301.6600036621094,299.05999755859375,299.5400085449219,590360

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

@@ -1244,4 +1244,5 @@ Date,Open,High,Low,Close,Volume
 2025-12-23,77.47000122070312,78.22000122070312,74.68699645996094,75.63999938964844,3707400
 2025-12-24,75.31500244140625,76.44100189208984,74.03500366210938,75.98999786376953,1572500
 2025-12-26,75.47000122070312,76.19999694824219,74.9000015258789,75.80999755859375,2071800
-2025-12-29,74.97000122070312,76.30000305175781,74.4800033569336,75.51000213623047,1943117

 2025-12-23,77.47000122070312,78.22000122070312,74.68699645996094,75.63999938964844,3707400
 2025-12-24,75.31500244140625,76.44100189208984,74.03500366210938,75.98999786376953,1572500
 2025-12-26,75.47000122070312,76.19999694824219,74.9000015258789,75.80999755859375,2071800
+2025-12-29,74.94000244140625,76.30000305175781,74.4800033569336,75.51000213623047,2070900
+2025-12-30,75.38999938964844,76.48999786376953,75.19999694824219,75.8499984741211,1963023

data/AGG.csv CHANGED Viewed

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

data/AHR.csv CHANGED Viewed

@@ -1,155 +1,155 @@
 Date,Open,High,Low,Close,Volume
 2024-02-07,11.930219125750037,12.310871878741713,11.725966105091604,12.273735046386719,12732800
-2024-02-08,12.088052942511704,12.292305112530606,12.069484080467035,12.125189781188965,1630300
 2024-02-09,12.078766873178418,12.487272043220448,12.023061180012164,12.180892944335938,2062100
-2024-02-12,12.951482539945248,13.517820343697547,12.162324626068859,12.208745002746582,1161200
 2024-02-13,12.208745110524632,12.589398754690633,12.078766638020475,12.394430160522461,1631700
 2024-02-14,12.440850215191267,12.905061057331416,12.301587316713988,12.7750825881958,1157600
 2024-02-15,12.775082946190842,12.858641041783518,12.394430186634827,12.66367244720459,479400
 2024-02-16,12.533692791315362,12.997903635438153,12.496555959202015,12.877208709716797,203600
-2024-02-20,12.76579973806314,12.8948503114761,12.403714917653383,12.450136184692383,524200
-2024-02-21,12.45013564163308,12.589399436675563,12.301588301917356,12.440851211547852,194200
-2024-02-22,12.394431139052832,12.682241395530369,12.069483161314185,12.58011531829834,888800
-2024-02-23,12.580115103950307,12.812220545405435,12.540192762604443,12.62653636932373,514500
-2024-02-26,12.496557210779924,12.645104554110894,12.301588601305024,12.310873031616211,248400
-2024-02-27,12.31087303703935,12.979336082323183,12.31087303703935,12.58011531829834,922000
 2024-02-28,12.607966755005494,12.98861951456151,12.4872718264174,12.66367244720459,184100
 2024-02-29,12.719377864018943,12.793651533571978,12.533693690136356,12.69152545928955,496200
-2024-03-01,12.645102836198282,13.002545385910231,12.515123485736149,12.70080852508545,559800
-2024-03-04,12.635820153968963,12.816863003821346,12.533694076538087,12.765799522399902,369200
 2024-03-05,12.812220984430303,13.007189597349903,12.626536801985926,12.802936553955078,364300
-2024-03-06,12.858642054909433,13.044326234516484,12.691525850557083,12.765799522399902,442500
 2024-03-07,12.849356452284264,12.99790378241741,12.747229498758777,12.812219619750977,327900
 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
 2024-03-13,12.765798158854137,12.91434548667308,12.719376897557739,12.7750825881958,435200
 2024-03-14,12.858640881770567,12.858640881770567,12.663672289617828,12.812219619750977,543800
-2024-03-15,12.802936531979169,12.988620714104824,12.564332158729998,12.617252349853516,5803900
-2024-03-18,12.617252563191908,12.895779283795859,12.607968132575634,12.840073585510254,940200
 2024-03-19,12.830788054068,13.127883610414989,12.765798816153954,12.905061721801758,991800
 2024-03-20,12.830787830000823,13.076819903454851,12.719377330345777,13.035040855407715,715800
-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
-2024-03-28,13.55674989498948,14.076345846282493,13.46227741241455,13.934638023376465,1381300
-2024-04-01,14.07634716696826,14.07634716696826,13.509514921205854,13.689011573791504,2652900
 2024-04-02,13.632327932645326,13.779704577456984,13.26388632061618,13.32056999206543,1208600
-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
-2024-04-11,12.470320569388086,12.63092325717888,12.319165310515908,12.52700424194336,655100
 2024-04-12,12.451426294479669,12.88599810311579,12.300271039468216,12.876550674438477,1606800
-2024-04-15,12.876551343961525,12.876551343961525,12.479768328447326,12.517557144165039,642400
-2024-04-16,12.460874455979697,12.517558134519136,12.1018811287371,12.281377792358398,872800
-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
-2024-04-22,12.460873470110252,12.536452002502111,12.3002716790273,12.517557144165039,404700
 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
-2024-04-29,12.923787237599525,13.23554518403667,12.923787237599525,13.103283882141113,426800
-2024-04-30,13.093837441826665,13.235546183333138,12.971023559570312,12.971023559570312,229700
-2024-05-01,13.027704976282903,13.339462892173474,12.947403640313736,13.112730026245117,954800
-2024-05-02,13.178861908879707,13.244993012299616,13.122179135612857,13.19775676727295,245900
-2024-05-03,13.367806594258074,13.381977738695664,12.95212960127667,12.971023559570312,727600
-2024-05-06,13.027706553660535,13.235545489737888,12.9710228798371,13.22609806060791,540300
 2024-05-07,13.348911307877977,13.367805264291855,13.145796095929548,13.216650009155273,673000
-2024-05-08,13.197756597056921,13.254439369592715,12.97102280404447,13.018259048461914,558900
 2024-05-09,13.169413636899963,13.471725045150203,13.018258383253032,13.273333549499512,892900
-2024-05-10,13.254440070252446,13.412208360124177,13.22609868248636,13.235546112060547,618100
-2024-05-13,13.377254053570654,13.47172654811796,13.254440171041747,13.311123847961426,592100
-2024-05-14,13.22609806060791,13.5189620569422,13.093836755657517,13.22609806060791,724600
 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
-2024-05-21,13.566198147775367,13.670118072015173,13.405595447547014,13.415042877197266,619400
 2024-05-22,13.490619204500396,13.55675030468392,13.27805746371759,13.32056999206543,612400
-2024-05-23,13.339464928120028,13.386701174303653,12.914340514380324,13.084390640258789,849900
-2024-05-24,13.178861815914454,13.235545489737888,13.065495369224015,13.22609806060791,715700
 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
-2024-05-31,13.575645001825793,13.868509001870953,13.42448973765659,13.849614143371582,2251400
-2024-06-03,14.07634614118891,14.123582383465997,13.745694247162069,13.953533172607422,874700
-2024-06-04,13.896850655383602,14.123583555989054,13.736247958882291,14.104689598083496,1022800
 2024-06-05,14.142477777654948,14.16137173470923,13.896850029254356,13.99132251739502,790500
 2024-06-06,13.981874395024825,13.996044636873727,13.792930329069701,13.877954483032227,465200
-2024-06-07,13.7645885551003,13.915743813482965,13.736247169392652,13.811824798583984,643300
 2024-06-10,13.783483492896812,14.1141353972894,13.783483492896812,14.01966381072998,1021600
-2024-06-11,13.93463885721693,14.170819176830777,13.868508656031107,14.09524154663086,713300
-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
-2024-06-18,14.029110394375476,14.076345734330904,13.8118240465638,13.859060287475586,1050200
-2024-06-20,13.811823732365827,13.906296212040296,13.67956244101284,13.736246109008789,1072000
-2024-06-21,13.783484205080876,14.208608618955214,13.528409016182398,14.104689598083496,3654000
 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
-2024-07-01,14.056969841525005,14.20109425009825,13.840782312344494,14.181878089904785,1361900
 2024-07-02,14.239525796829371,14.537384033203125,14.239525796829371,14.537384033203125,1075000
-2024-07-03,14.527776811963108,14.777593301701458,14.527776811963108,14.623860359191895,605100
-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
 2024-07-11,15.133101445541259,15.515513206063618,15.08986393953406,15.363700866699219,588900
 2024-07-12,15.450175607808546,15.565476232686478,15.354092059183813,15.373309135437012,638100
-2024-07-15,15.488610425502813,15.85372572678786,15.36370125713382,15.613517761230469,971600
-2024-07-16,15.77685911725255,16.055499401961438,15.690384103774301,15.978632926940918,1424700
-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
-2024-07-22,15.85372647081567,16.02667650735629,15.767251452545361,15.949810028076172,900900
-2024-07-23,15.969027106056556,16.13236860360698,15.882552087786248,15.949810028076172,1125200
-2024-07-24,15.949808495381065,16.13236705336893,15.786467013526922,15.805684089660645,647800
 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
-2024-07-31,15.767249774279799,15.892158935215551,15.277225333786712,15.315658569335938,670500
 2024-08-01,15.469392630882266,15.661557894829862,15.30605114857412,15.440567016601562,967000
 2024-08-02,15.267617860489908,15.690383455639253,15.258009322429086,15.507824897766113,1018600
-2024-08-05,14.758375164139458,15.344483110698482,14.210701366763827,15.056233406066895,3297200
 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
-2024-08-09,16.036283563916435,16.1227585741928,15.767249994985384,16.065107345581055,1216600
 2024-08-12,15.988240637747733,16.468656539916992,15.892158923426864,16.468656539916992,1466100
-2024-08-13,16.45904760262092,17.064372650946645,16.334140277449603,16.97789764404297,2081400
-2024-08-14,17.035547871671117,17.429488774564444,16.929857616780577,17.343013763427734,1943200
 2024-08-15,17.429488854085598,17.96755599975586,17.304581522230066,17.96755599975586,2637600
-2024-08-16,17.938730315918185,18.41914623028917,17.765780293522027,18.265413284301758,2649800
 2024-08-19,18.178936429120235,18.592094366793138,18.169327891890504,18.428752899169922,1771700
-2024-08-20,18.58248531716973,19.41840787405444,18.505618854092504,18.909168243408203,2521900
 2024-08-21,18.73621914054774,19.139768549188258,18.707393528273016,18.97642707824707,1406200
 2024-08-22,18.765046220270097,19.495278627897985,18.765046220270097,19.48567008972168,2116200
-2024-08-23,19.48567162749929,20.18707847595215,19.39919660972933,20.18707847595215,1461600
-2024-08-26,20.30237525497819,20.53297650114884,20.14864231262525,20.321592330932617,1748200
-2024-08-27,20.177466439595282,20.60984145350019,19.937258505790577,20.11020851135254,4619500
-2024-08-28,20.110210634069173,20.456110681704292,20.052561237010416,20.16786003112793,2082500
-2024-08-29,20.167859884854018,20.167859884854018,19.610577496951134,19.812353134155273,1856200
-2024-08-30,19.71626764652411,20.11981704862166,19.68744203471675,20.11020851135254,1370800
 2024-09-03,19.75470120701941,20.41287230659447,19.3607603173824,20.26394271850586,1705100
-2024-09-04,20.30237157844858,20.965345917689277,20.30237157844858,20.946128845214844,1375100
-2024-09-05,21.04221864406462,21.78205966098334,21.032610104964725,21.224777221679688,2117900
 2024-09-06,21.426548280615012,21.56875207524969,21.018195501079102,21.18634033203125,1479200
 2024-09-09,21.186341092264243,21.647541762901724,21.013392902496623,21.522632598876953,1697800
-2024-09-10,21.522634047064752,22.070307933116595,21.474593185448114,22.031875610351562,1457800
-2024-09-11,21.916570960682165,22.339337429476267,21.666754494242063,21.97422218322754,1688000
-2024-09-12,21.926179628926366,22.810144887524604,21.754191762101442,22.762104034423828,2197400
 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
@@ -157,123 +157,123 @@ Date,Open,High,Low,Close,Volume
 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
-2024-09-24,25.249260707450365,25.62770790544193,25.1813344771289,25.42392921447754,2017600
 2024-09-25,25.307483848351513,25.773265316829207,25.307483848351513,25.66652488708496,2095000
-2024-09-26,25.695635655839386,25.79073238391507,25.263817293949902,25.385114669799805,2656000
 2024-09-27,25.56948492528368,25.608299119661115,25.1764807961758,25.346298217773438,3665900
 2024-09-30,25.229852680339995,25.4627434060564,24.880515666339903,25.32689094543457,3853500
-2024-10-01,25.24926150290001,25.326891747263186,24.477810139793593,24.628217697143555,2113700
-2024-10-02,24.385621094977424,24.60880965001848,24.104212174661743,24.33710289001465,2154200
-2024-10-03,24.191549642220675,24.37592217713593,24.016881119758978,24.327402114868164,1174700
 2024-10-04,24.434143240232803,24.463253425359422,24.02561414485686,24.307992935180664,1063300
 2024-10-07,24.143027912941477,24.30799241155927,23.890731009974033,24.201251983642578,1183200
-2024-10-08,24.298290248551375,24.395326664676258,23.890731007933468,24.10421371459961,1228700
 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
-2024-10-16,24.220660154644683,24.69614751701133,24.220660154644683,24.657331466674805,1193200
-2024-10-17,24.63791983265579,24.70584605994403,24.23715324080431,24.33710289001465,1391800
-2024-10-18,24.511774991533112,24.773777778878575,24.337106466636136,24.463254928588867,1160000
 2024-10-21,24.424439699818294,24.463253897686876,23.813101739292325,23.86161994934082,933900
 2024-10-22,23.648137173022846,24.307993341897642,23.5316908780149,24.152732849121094,1095600
 2024-10-23,24.045992349850746,24.94844326752069,24.045992349850746,24.92903709411621,1281000
-2024-10-24,25.02607530550684,25.26867005557565,24.996963269192204,25.123111724853516,958600
 2024-10-25,25.239556914333544,25.326891168603115,24.861109713066057,25.10370445251465,998600
 2024-10-28,25.22985418039992,25.472448932134533,25.1619279460504,25.191038131713867,1056400
-2024-10-29,25.103705716723436,25.62770941787842,24.77377670639023,25.579191207885742,2011500
 2024-10-30,25.579190352256035,26.33608476758951,25.54522723622702,26.180824279785156,1310000
 2024-10-31,25.86060050128732,26.40401223400647,25.685931981629103,25.812082290649414,1276200
-2024-11-01,25.938230997574188,26.006157233459128,25.36570722247096,25.394819259643555,1181600
 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
-2024-11-07,24.50207080722026,25.685932571995384,24.50207080722026,25.530672073364258,1658200
-2024-11-08,25.443338055335577,25.861571189480316,24.939712201380793,25.307485580444336,1382300
-2024-11-11,25.414229103781857,25.850898587524433,25.132818276854447,25.68593406677246,1562600
 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
-2024-11-15,25.443339720053036,26.433126861209544,25.336599276019413,26.37490463256836,2176000
 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
 2024-11-26,28.082768583869793,28.64558832594032,27.98573031437121,28.490327835083008,1684200
-2024-11-27,28.694107055664062,28.926997796173772,28.52914254977997,28.694107055664062,1044300
 2024-11-29,28.888182035186396,29.101664739723713,28.698958434438392,28.9269962310791,927000
-2024-12-02,28.519438022186367,28.7086616297528,27.781949765140773,28.102174758911133,2022700
 2024-12-03,28.082767080607937,28.33506582745836,27.510243357149463,28.0439510345459,1752300
-2024-12-04,28.053656200829558,28.305954958065314,27.797476208998024,27.86928367614746,1258800
 2024-12-05,27.80135801865409,28.170103075645628,27.64609752650535,27.97602653503418,1473500
-2024-12-06,27.98573171816947,28.160400241858294,27.32587367350108,27.704320907592773,1467900
-2024-12-09,27.646097824272413,27.971175755670238,27.010498905232595,27.364688873291016,1777900
 2024-12-10,27.112389767419355,27.563616150307382,26.850386993319653,27.034759521484375,2122200
 2024-12-11,26.646606948749156,27.335577014046127,26.336085959091797,27.23853874206543,2046100
-2024-12-12,27.180316683139928,27.820766690883513,27.15023480013598,27.50054168701172,1901900
 2024-12-13,27.33557694651683,27.655801947666294,27.248242687035063,27.626689910888672,1528900
-2024-12-16,27.58787577789066,28.05365726232664,27.3355770111084,27.3355770111084,1862200
 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
-2024-12-27,27.568468264349445,27.714024749577412,27.296761467966412,27.636394500732422,1435600
 2024-12-30,27.44231888732978,27.558763331281856,26.99594358324399,27.49083709716797,1462400
-2024-12-31,27.618107031963735,28.009715869723433,27.48985698625347,27.823701858520508,1860300
-2025-01-02,27.872653431220947,27.872653431220947,26.81531362422335,27.167760848999023,1314300
 2025-01-03,27.206924678138908,27.676853104225007,27.206924678138908,27.578950881958008,1489400
-2025-01-06,27.549577430953054,27.84328407404259,27.148180032660502,27.167760848999023,1102500
 2025-01-07,27.206924314648447,27.461467474880482,26.91321765177144,27.069860458374023,851800
 2025-01-08,26.883846886353663,27.774755431763428,26.80552548170913,27.735593795776367,1110300
 2025-01-10,26.874055654609283,27.17167621553504,26.364965641714626,26.648880004882812,1164400
-2025-01-13,26.453079273825658,26.60972207825523,25.846087006163906,26.56077003479004,1235300
 2025-01-14,26.609722280940655,26.87405771567757,26.47266029285316,26.79573631286621,719100
-2025-01-15,27.51041779657641,27.588739194973936,27.15503326092511,27.33419418334961,705000
-2025-01-16,27.402725759178594,28.166360810371877,27.319510088559372,28.097829818725586,767500
 2025-01-17,28.136988958382293,28.254471989537354,27.236291943958257,27.314613342285156,1651200
 2025-01-21,27.43209641053492,27.667060605833342,27.134473976092597,27.343984603881836,1611300
-2025-01-22,27.373354192717574,27.706220605704505,27.0600685963368,27.657270431518555,1205900
 2025-01-23,27.481047131960164,28.146779965570726,27.353775557219073,28.10761833190918,982400
 2025-01-24,27.990137314154158,28.548177525486988,27.95097568028474,28.29363250732422,782200
-2025-01-27,28.176149816391302,28.98873500193603,28.16146327081989,28.77334976196289,1101000
-2025-01-28,28.587339672365157,29.243282112813144,28.587339672365157,29.008316040039062,1052300
-2025-01-29,28.841881996635557,29.17474841158893,27.696432228350055,27.85307502746582,1236900
 2025-01-30,28.136989653921706,28.450275254973636,27.823704052869772,28.185941696166992,1347900
 2025-01-31,28.195729866680256,28.264262724922858,27.549577856171336,27.69643211364746,1451500
 2025-02-03,27.197132893661298,28.416009803884478,26.937691737675774,28.254472732543945,1395200
-2025-02-04,28.136989528020464,28.303422736250766,27.774753753673576,28.019508361816406,969000
-2025-02-05,28.25447118998713,28.920203990591443,28.20062488003687,28.72439956665039,1262000
 2025-02-06,28.80272290702549,29.164960555569678,28.34258490723161,28.78314208984375,2087900
-2025-02-07,28.753772651816526,28.929994403975936,28.460065996891842,28.685239791870117,1043400
 2025-02-10,28.587340824114538,28.67545263812236,27.813915316119132,27.902027130126953,1704500
 2025-02-11,27.833495546111713,28.068459756058243,26.678253446710773,27.040491104125977,2029400
 2025-02-12,26.599930010537914,27.265662821506954,26.05265870983788,26.88384437561035,1348800
 2025-02-13,26.864266143943645,27.970556144178495,26.67825212007072,27.813913345336914,1943700
 2025-02-14,27.716010918935257,27.96076552368435,27.42230614016812,27.549577713012695,1000200
-2025-02-18,27.383144452355904,27.716010863535683,27.246082471515795,27.44188690185547,1033900
 2025-02-19,27.226503264976607,27.686643143285053,26.956295077152493,27.069860458374023,1115200
-2025-02-20,26.932796761862043,27.324403753540214,26.59993035210324,27.28524398803711,1389800
-2025-02-21,27.363566877839066,27.417411324924473,26.51181999060086,26.73699378967285,1507500
-2025-02-24,26.80552321605409,27.383144226734476,26.639090011835513,27.167760848999023,1178500
 2025-02-25,27.20692331374208,28.323003736558764,27.09923068791609,28.264263153076172,1413000
 2025-02-26,28.342583265593387,29.135587642227023,28.210415558266213,29.096426010131836,2326300
-2025-02-27,29.04747620629189,29.69852247584389,28.97894521658425,29.546775817871094,3015500
 2025-02-28,28.234892575951203,29.507615828829874,27.598530949511865,29.164960861206055,5584100
-2025-03-03,28.87125463773261,30.315307263527206,28.78314282549229,29.80132293701172,3049600
-2025-03-04,29.89922523498535,30.183139622789092,29.223701961848846,29.89922523498535,2220700
-2025-03-05,29.76216123145437,30.016706258733894,29.23349222658886,29.74258041381836,1313900
 2025-03-06,29.390136061827818,29.70342168565248,28.293634511111883,28.411117553710938,1391500
-2025-03-07,28.401327059188436,28.939786490102506,28.0195104397159,28.303424835205078,2007000
 2025-03-10,28.195729575246435,28.381743596751935,27.069858772653124,27.373353958129883,2647300
 2025-03-11,27.520208801175407,28.411115427502434,27.4908375758913,28.13698959350586,1843700
-2025-03-12,28.567758136458284,28.88104373583702,27.862863670526657,27.999927520751953,1199000
-2025-03-13,28.274051678328814,28.685239497134894,27.88244467644909,28.283842086791992,1738100
 2025-03-14,28.636287870717855,29.350970846340818,28.499225893839306,28.871252059936523,2016000
 2025-03-17,28.832092462806887,29.21390903908801,28.616707220942132,29.096426010131836,1663900
 2025-03-18,29.037687111217867,29.06216219903029,28.318107952089683,28.78314208984375,1159000
@@ -281,9 +281,9 @@ Date,Open,High,Low,Close,Volume
 2025-03-20,29.50761584819732,29.82090145727588,28.949575623609945,29.213911056518555,1826100
 2025-03-21,29.31181119380091,29.370551774497674,28.77824609520436,28.98873519897461,3563000
 2025-03-24,29.18453839551512,29.89922325683269,29.0474764151145,29.811111450195312,2108300
-2025-03-25,29.79153050086168,30.006913878720344,29.47824490858383,29.674047470092773,3424400
 2025-03-26,29.830691865975776,29.99614659854382,29.06705866067917,29.213911056518555,3153600
-2025-03-27,29.24328044543181,29.899222848479543,29.11600700765855,29.302021026611328,1981700
 2025-03-28,29.380344681962555,29.801322925316747,28.802723631871395,29.791532516479492,1894600
 2025-03-31,29.307837649174225,30.166638154124875,29.300927781695286,29.909984588623047,4295200
 2025-04-01,29.939597792026984,30.640459782813043,29.490454542919526,30.383806228637695,2539300
@@ -472,5 +472,6 @@ Date,Open,High,Low,Close,Volume
 2025-12-22,48.0099983215332,48.720001220703125,47.63100051879883,48.5,1634400
 2025-12-23,48.5099983215332,48.66999816894531,47.97999954223633,48.349998474121094,1440000
 2025-12-24,48.38999938964844,48.525001525878906,48.0,48.400001525878906,510500
-2025-12-26,48.5,48.540000915527344,47.65999984741211,47.95000076293945,599600
-2025-12-29,48.15999984741211,48.4900016784668,47.77000045776367,48.29999923706055,604232

 Date,Open,High,Low,Close,Volume
 2024-02-07,11.930219125750037,12.310871878741713,11.725966105091604,12.273735046386719,12732800
+2024-02-08,12.088051991758286,12.292304145712281,12.0694831311741,12.125188827514648,1630300
 2024-02-09,12.078766873178418,12.487272043220448,12.023061180012164,12.180892944335938,2062100
+2024-02-12,12.951481528252707,13.517819287766075,12.162323676020625,12.208744049072266,1161200
 2024-02-13,12.208745110524632,12.589398754690633,12.078766638020475,12.394430160522461,1631700
 2024-02-14,12.440850215191267,12.905061057331416,12.301587316713988,12.7750825881958,1157600
 2024-02-15,12.775082946190842,12.858641041783518,12.394430186634827,12.66367244720459,479400
 2024-02-16,12.533692791315362,12.997903635438153,12.496555959202015,12.877208709716797,203600
+2024-02-20,12.765798760209151,12.8948493237369,12.403713967534914,12.450135231018066,524200
+2024-02-21,12.45013468724705,12.589398471614034,12.301587358918471,12.440850257873535,194200
+2024-02-22,12.394430199454874,12.68224043411407,12.069482246349908,12.580114364624023,888800
+2024-02-23,12.580113203614012,12.812218610007584,12.540190868298765,12.626534461975098,514500
+2024-02-26,12.496555274662862,12.64510259497909,12.301586695394846,12.310871124267578,248400
+2024-02-27,12.310872103775772,12.979335098384707,12.310872103775772,12.580114364624023,922000
 2024-02-28,12.607966755005494,12.98861951456151,12.4872718264174,12.66367244720459,184100
 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
 2024-03-05,12.812220984430303,13.007189597349903,12.626536801985926,12.802936553955078,364300
+2024-03-06,12.858641094299276,13.044325260034714,12.69152490243141,12.765798568725586,442500
 2024-03-07,12.849356452284264,12.99790378241741,12.747229498758777,12.812219619750977,327900
 2024-03-08,12.79365130325556,12.858641427003473,12.728662064919613,12.821504592895508,365100
+2024-03-11,12.830787382774492,12.942197878546246,12.719376887002738,12.858640670776367,703900
 2024-03-12,12.877208920947538,12.92363018320367,12.719377160523848,12.830787658691406,478400
 2024-03-13,12.765798158854137,12.91434548667308,12.719376897557739,12.7750825881958,435200
 2024-03-14,12.858640881770567,12.858640881770567,12.663672289617828,12.812219619750977,543800
+2024-03-15,12.802935564269925,12.988619732360652,12.564331209055654,12.6172513961792,5803900
+2024-03-18,12.6172497518179,12.895776410360577,12.607965323270381,12.840070724487305,940200
 2024-03-19,12.830788054068,13.127883610414989,12.765798816153954,12.905061721801758,991800
 2024-03-20,12.830787830000823,13.076819903454851,12.719377330345777,13.035040855407715,715800
+2024-03-21,13.090746323848421,13.304282889845535,12.997903799685892,13.165019989013672,890400
 2024-03-22,13.387841160352096,13.536388492633693,12.710092850052382,12.932914733886719,1071400
+2024-03-25,12.951483922148949,13.601379004526182,12.93291594657864,13.527105331420898,1410400
 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
+2024-04-01,14.0763452056505,14.0763452056505,13.50951303886726,13.689009666442871,2652900
 2024-04-02,13.632327932645326,13.779704577456984,13.26388632061618,13.32056999206543,1208600
+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
 2024-04-08,12.942680873266891,13.008811973051692,12.7726316618572,12.876550674438477,593900
 2024-04-09,12.885999260848775,13.112732163736604,12.848210443700804,13.02770709991455,584800
 2024-04-10,12.895444849943866,12.895444849943866,12.366401448414777,12.45142650604248,823300
+2024-04-11,12.470322468106122,12.630925180350113,12.319167186219202,12.527006149291992,655100
 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
+2024-04-17,12.281375554593492,12.498660997331102,12.262480698204303,12.290822982788086,696700
+2024-04-18,12.328612019112695,12.711223858397648,12.205798153215573,12.6781587600708,1165100
 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
 2024-04-24,12.8293142500014,13.046600601715056,12.8293142500014,12.933233261108398,412200
 2024-04-25,12.848209107087968,12.952128118194967,12.612028799244117,12.933233261108398,300100
+2024-04-26,12.942682028763764,13.150520973438152,12.857656964989856,12.923788070678711,317200
+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
 2024-05-07,13.348911307877977,13.367805264291855,13.145796095929548,13.216650009155273,673000
+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
 2024-05-15,13.537856175581494,13.783483930149567,13.372529767662352,13.745695114135742,1506500
 2024-05-16,13.707906223605779,13.783483855222586,13.481173328755359,13.537856101989746,773600
+2024-05-17,13.452829983965785,13.745693959182972,13.452829983965785,13.698457717895508,529600
+2024-05-20,13.651222321813615,13.840166397705444,13.594539549524276,13.622880935668945,696300
+2024-05-21,13.566197183355435,13.670117100207582,13.405594494544316,13.41504192352295,619400
 2024-05-22,13.490619204500396,13.55675030468392,13.27805746371759,13.32056999206543,612400
+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
+2024-05-31,13.57564406701679,13.86850804689555,13.424488813256028,13.849613189697266,2251400
+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
 2024-06-10,13.783483492896812,14.1141353972894,13.783483492896812,14.01966381072998,1021600
+2024-06-11,13.934639800024978,14.170820135618623,13.868509594364832,14.095242500305176,713300
+2024-06-12,14.246396270223604,14.492024009596241,14.057452201843262,14.057452201843262,526400
+2024-06-13,14.114136023571925,14.26529219049575,13.962980757604553,14.029111862182617,956400
 2024-06-14,13.934639070234937,14.133030577781625,13.840166580562636,13.90629768371582,498000
 2024-06-17,13.802376836551174,14.052728286674887,13.802376836551174,14.010215759277344,1086700
+2024-06-18,14.029111359751337,14.076346702957139,13.81182499698768,13.859061241149902,1050200
+2024-06-20,13.811825650208805,13.906298143001264,13.679564340490655,13.736248016357422,1072000
+2024-06-21,13.783483273124538,14.208607658254518,13.52840810147271,14.10468864440918,3654000
 2024-06-24,14.06689986953765,14.189713741310923,13.981874812082586,14.076346397399902,1414500
+2024-06-25,14.095241332937318,14.123582718593507,13.670116944268857,13.944086074829102,1506000
+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
+2024-09-10,21.522632183802298,22.07030602244079,21.47459132634466,22.03187370300293,1457800
+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
 2024-09-19,24.011184490548146,24.90475828440027,23.636460705761543,24.41473388671875,10755400
 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
+2024-10-17,24.637921763580067,24.70584799619182,24.237155140319686,24.33710479736328,1391800
+2024-10-18,24.511773080401472,24.773775847319126,24.337104569123035,24.463253021240234,1160000
 2024-10-21,24.424439699818294,24.463253897686876,23.813101739292325,23.86161994934082,933900
 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
+2024-11-01,25.938229049411106,26.006155280194257,25.36570531730887,25.394817352294922,1181600
 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
+2024-12-27,27.5684663616888,27.714022836871063,27.29675958405784,27.63639259338379,1435600
 2024-12-30,27.44231888732978,27.558763331281856,26.99594358324399,27.49083709716797,1462400
+2024-12-31,27.618108925218593,28.00971778982355,27.48985887071663,27.82370376586914,1860300
+2025-01-02,27.872655388057495,27.872655388057495,26.815315506827957,27.167762756347656,1314300
 2025-01-03,27.206924678138908,27.676853104225007,27.206924678138908,27.578950881958008,1489400
+2025-01-06,27.549579365107626,27.843286028817225,27.14818193863444,27.167762756347656,1102500
 2025-01-07,27.206924314648447,27.461467474880482,26.91321765177144,27.069860458374023,851800
 2025-01-08,26.883846886353663,27.774755431763428,26.80552548170913,27.735593795776367,1110300
 2025-01-10,26.874055654609283,27.17167621553504,26.364965641714626,26.648880004882812,1164400
+2025-01-13,26.453077374210377,26.60972016739132,25.846085150137192,26.560768127441406,1235300
 2025-01-14,26.609722280940655,26.87405771567757,26.47266029285316,26.79573631286621,719100
+2025-01-15,27.510419716221723,27.58874112008443,27.155035155772097,27.334196090698242,705000
+2025-01-16,27.402723899015307,28.1663588983712,27.319508234044967,28.097827911376953,767500
 2025-01-17,28.136988958382293,28.254471989537354,27.236291943958257,27.314613342285156,1651200
 2025-01-21,27.43209641053492,27.667060605833342,27.134473976092597,27.343984603881836,1611300
+2025-01-22,27.373356080486282,27.706222516428927,27.060070462500164,27.657272338867188,1205900
 2025-01-23,27.481047131960164,28.146779965570726,27.353775557219073,28.10761833190918,982400
 2025-01-24,27.990137314154158,28.548177525486988,27.95097568028474,28.29363250732422,782200
+2025-01-27,28.176151684152313,28.98873692356227,28.16146513760735,28.773351669311523,1101000
+2025-01-28,28.587337792696474,29.24328019001507,28.587337792696474,29.00831413269043,1052300
+2025-01-29,28.841880021574486,29.174746413733526,27.696430331728152,27.853073120117188,1236900
 2025-01-30,28.136989653921706,28.450275254973636,27.823704052869772,28.185941696166992,1347900
 2025-01-31,28.195729866680256,28.264262724922858,27.549577856171336,27.69643211364746,1451500
 2025-02-03,27.197132893661298,28.416009803884478,26.937691737675774,28.254472732543945,1395200
+2025-02-04,28.136987612674634,28.30342080957547,27.77475186298592,28.019506454467773,969000
+2025-02-05,28.254473066131723,28.920205910941817,28.200626752605977,28.724401473999023,1262000
 2025-02-06,28.80272290702549,29.164960555569678,28.34258490723161,28.78314208984375,2087900
+2025-02-07,28.753770739910983,28.929992480352997,28.460064104515542,28.685237884521484,1043400
 2025-02-10,28.587340824114538,28.67545263812236,27.813915316119132,27.902027130126953,1704500
 2025-02-11,27.833495546111713,28.068459756058243,26.678253446710773,27.040491104125977,2029400
 2025-02-12,26.599930010537914,27.265662821506954,26.05265870983788,26.88384437561035,1348800
 2025-02-13,26.864266143943645,27.970556144178495,26.67825212007072,27.813913345336914,1943700
 2025-02-14,27.716010918935257,27.96076552368435,27.42230614016812,27.549577713012695,1000200
+2025-02-18,27.38314635562164,27.716012789937306,27.246084365255037,27.4418888092041,1033900
 2025-02-19,27.226503264976607,27.686643143285053,26.956295077152493,27.069860458374023,1115200
+2025-02-20,26.93279487915089,27.324401843454154,26.599928492660794,27.285242080688477,1389800
+2025-02-21,27.363564925792318,27.417409369036598,26.51181809931555,26.73699188232422,1507500
+2025-02-24,26.80552509797135,27.383146149204386,26.63909188206811,27.167762756347656,1178500
 2025-02-25,27.20692331374208,28.323003736558764,27.09923068791609,28.264263153076172,1413000
 2025-02-26,28.342583265593387,29.135587642227023,28.210415558266213,29.096426010131836,2326300
+2025-02-27,29.04747808140897,29.698524392988308,28.97894708727741,29.546777725219727,3015500
 2025-02-28,28.234892575951203,29.507615828829874,27.598530949511865,29.164960861206055,5584100
+2025-03-03,28.871252789910343,30.31530532328247,28.78314098330937,29.801321029663086,3049600
+2025-03-04,29.89922332763672,30.18313769732883,29.223700097593586,29.89922332763672,2220700
+2025-03-05,29.76215932285005,30.01670433380597,29.23349035188732,29.742578506469727,1313900
 2025-03-06,29.390136061827818,29.70342168565248,28.293634511111883,28.411117553710938,1391500
+2025-03-07,28.40132514524224,28.939784539869894,28.01950855150007,28.303422927856445,2007000
 2025-03-10,28.195729575246435,28.381743596751935,27.069858772653124,27.373353958129883,2647300
 2025-03-11,27.520208801175407,28.411115427502434,27.4908375758913,28.13698959350586,1843700
+2025-03-12,28.567760082487403,28.881045703207086,27.862865568538528,27.999929428100586,1199000
+2025-03-13,28.274049771640406,28.68523756271763,27.882442796169084,28.28384017944336,1738100
 2025-03-14,28.636287870717855,29.350970846340818,28.499225893839306,28.871252059936523,2016000
 2025-03-17,28.832092462806887,29.21390903908801,28.616707220942132,29.096426010131836,1663900
 2025-03-18,29.037687111217867,29.06216219903029,28.318107952089683,28.78314208984375,1159000
 2025-03-20,29.50761584819732,29.82090145727588,28.949575623609945,29.213911056518555,1826100
 2025-03-21,29.31181119380091,29.370551774497674,28.77824609520436,28.98873519897461,3563000
 2025-03-24,29.18453839551512,29.89922325683269,29.0474764151145,29.811111450195312,2108300
+2025-03-25,29.79153241576173,30.00691580746452,29.478246803346927,29.674049377441406,3424400
 2025-03-26,29.830691865975776,29.99614659854382,29.06705866067917,29.213911056518555,3153600
+2025-03-27,29.243282348956857,29.899224794701674,29.11600890289902,29.30202293395996,1981700
 2025-03-28,29.380344681962555,29.801322925316747,28.802723631871395,29.791532516479492,1894600
 2025-03-31,29.307837649174225,30.166638154124875,29.300927781695286,29.909984588623047,4295200
 2025-04-01,29.939597792026984,30.640459782813043,29.490454542919526,30.383806228637695,2539300
 2025-12-22,48.0099983215332,48.720001220703125,47.63100051879883,48.5,1634400
 2025-12-23,48.5099983215332,48.66999816894531,47.97999954223633,48.349998474121094,1440000
 2025-12-24,48.38999938964844,48.525001525878906,48.0,48.400001525878906,510500
+2025-12-26,48.5,48.540000915527344,47.65999984741211,47.95000076293945,632000
+2025-12-29,48.15999984741211,48.4900016784668,47.77000045776367,48.29999923706055,852800
+2025-12-30,48.470001220703125,48.47010040283203,47.582000732421875,47.7400016784668,1062141

data/AI.csv CHANGED Viewed

@@ -1,5 +1,4 @@
 Date,Open,High,Low,Close,Volume
-2020-12-31,144.10000610351562,144.10000610351562,136.51199340820312,138.75,2315100
 2021-01-04,131.13999938964844,131.2050018310547,119.05999755859375,120.01000213623047,5123800
 2021-01-05,119.5,128.1269989013672,117.5,122.16999816894531,3753300
 2021-01-06,119.04000091552734,119.19999694824219,112.05000305175781,113.4000015258789,5756600
@@ -1251,5 +1250,6 @@ Date,Open,High,Low,Close,Volume
 2025-12-22,14.5600004196167,15.029999732971191,14.510000228881836,14.619999885559082,5203700
 2025-12-23,14.399999618530273,14.5600004196167,13.880000114440918,14.020000457763672,3887500
 2025-12-24,14.0,14.0600004196167,13.699999809265137,14.039999961853027,2234700
-2025-12-26,13.90999984741211,14.0,13.75,13.989999771118164,3424000
-2025-12-29,13.800000190734863,14.399999618530273,13.789999961853027,13.949999809265137,4447883

 Date,Open,High,Low,Close,Volume
 2021-01-04,131.13999938964844,131.2050018310547,119.05999755859375,120.01000213623047,5123800
 2021-01-05,119.5,128.1269989013672,117.5,122.16999816894531,3753300
 2021-01-06,119.04000091552734,119.19999694824219,112.05000305175781,113.4000015258789,5756600
 2025-12-22,14.5600004196167,15.029999732971191,14.510000228881836,14.619999885559082,5203700
 2025-12-23,14.399999618530273,14.5600004196167,13.880000114440918,14.020000457763672,3887500
 2025-12-24,14.0,14.0600004196167,13.699999809265137,14.039999961853027,2234700
+2025-12-26,13.90999984741211,14.0,13.75,13.989999771118164,3425600
+2025-12-29,13.800000190734863,14.399999618530273,13.779999732971191,13.949999809265137,5071600
+2025-12-30,13.949999809265137,14.154999732971191,13.740099906921387,13.819999694824219,5234237

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

@@ -1,5 +1,4 @@
 Date,Open,High,Low,Close,Volume
-2020-12-31,104.80999755859375,105.06999969482422,103.94000244140625,104.98999786376953,815200
 2021-01-04,105.16999816894531,106.43000030517578,103.7699966430664,105.23999786376953,1823300
 2021-01-05,104.33000183105469,105.5199966430664,104.26000213623047,105.41999816894531,988300
 2021-01-06,104.30999755859375,105.05000305175781,101.5,101.52999877929688,2295700
@@ -1252,4 +1251,5 @@ Date,Open,High,Low,Close,Volume
 2025-12-23,89.86000061035156,89.9000015258789,88.61000061035156,89.2300033569336,1747800
 2025-12-24,89.08000183105469,89.4000015258789,88.4800033569336,88.81999969482422,813000
 2025-12-26,88.47000122070312,88.88999938964844,88.08000183105469,88.41999816894531,1398400
-2025-12-29,88.02999877929688,88.97000122070312,87.8301010131836,88.23999786376953,1361529

 Date,Open,High,Low,Close,Volume
 2021-01-04,105.16999816894531,106.43000030517578,103.7699966430664,105.23999786376953,1823300
 2021-01-05,104.33000183105469,105.5199966430664,104.26000213623047,105.41999816894531,988300
 2021-01-06,104.30999755859375,105.05000305175781,101.5,101.52999877929688,2295700
 2025-12-23,89.86000061035156,89.9000015258789,88.61000061035156,89.2300033569336,1747800
 2025-12-24,89.08000183105469,89.4000015258789,88.4800033569336,88.81999969482422,813000
 2025-12-26,88.47000122070312,88.88999938964844,88.08000183105469,88.41999816894531,1398400
+2025-12-29,88.02999877929688,88.97000122070312,87.83000183105469,88.23999786376953,1541200
+2025-12-30,88.08000183105469,88.58000183105469,87.84349822998047,87.97000122070312,1223162

data/ALAB.csv CHANGED Viewed

@@ -443,5 +443,6 @@ Date,Open,High,Low,Close,Volume
 2025-12-22,166.9199981689453,175.38999938964844,166.50999450683594,172.6199951171875,4824700
 2025-12-23,166.75,171.8300018310547,164.5500030517578,168.8300018310547,2505700
 2025-12-24,169.02000427246094,172.3300018310547,167.52499389648438,169.97000122070312,1280000
-2025-12-26,172.1300048828125,172.8800048828125,166.10000610351562,167.25999450683594,2063800
-2025-12-29,163.85000610351562,170.61000061035156,160.8000030517578,170.10499572753906,1870533

 2025-12-22,166.9199981689453,175.38999938964844,166.50999450683594,172.6199951171875,4824700
 2025-12-23,166.75,171.8300018310547,164.5500030517578,168.8300018310547,2505700
 2025-12-24,169.02000427246094,172.3300018310547,167.52499389648438,169.97000122070312,1280000
+2025-12-26,172.1300048828125,172.8800048828125,166.10000610351562,167.25999450683594,2089500
+2025-12-29,163.85000610351562,170.61000061035156,160.8000030517578,170.10499572753906,1939500
+2025-12-30,170.52000427246094,175.9799041748047,167.5,170.83999633789062,2360513

data/ALB.csv CHANGED Viewed

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

data/ALGN.csv CHANGED Viewed

@@ -1,5 +1,4 @@
 Date,Open,High,Low,Close,Volume
-2020-12-31,526.8699951171875,535.4000244140625,523.3300170898438,534.3800048828125,320900
 2021-01-04,549.6099853515625,560.0,519.7000122070312,526.4600219726562,602400
 2021-01-05,526.969970703125,544.0700073242188,526.77001953125,543.6500244140625,344800
 2021-01-06,534.3300170898438,546.47998046875,531.4600219726562,540.3900146484375,429000
@@ -1252,4 +1251,5 @@ Date,Open,High,Low,Close,Volume
 2025-12-23,158.47999572753906,158.58999633789062,155.97999572753906,156.75999450683594,934400
 2025-12-24,156.75999450683594,158.6199951171875,154.97999572753906,157.83999633789062,407400
 2025-12-26,157.55999755859375,158.63999938964844,156.75999450683594,158.3699951171875,503100
-2025-12-29,157.9499969482422,159.15499877929688,157.42999267578125,157.83999633789062,737347

 Date,Open,High,Low,Close,Volume
 2021-01-04,549.6099853515625,560.0,519.7000122070312,526.4600219726562,602400
 2021-01-05,526.969970703125,544.0700073242188,526.77001953125,543.6500244140625,344800
 2021-01-06,534.3300170898438,546.47998046875,531.4600219726562,540.3900146484375,429000
 2025-12-23,158.47999572753906,158.58999633789062,155.97999572753906,156.75999450683594,934400
 2025-12-24,156.75999450683594,158.6199951171875,154.97999572753906,157.83999633789062,407400
 2025-12-26,157.55999755859375,158.63999938964844,156.75999450683594,158.3699951171875,503100
+2025-12-29,157.9499969482422,159.16000366210938,157.42999267578125,157.83999633789062,838200
+2025-12-30,157.6199951171875,158.36000061035156,156.61000061035156,158.13499450683594,553809

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

@@ -1,5 +1,4 @@
 Date,Open,High,Low,Close,Volume
-2020-12-31,92.0999984741211,92.30000305175781,90.87000274658203,91.70999908447266,24930700
 2021-01-04,92.11000061035156,96.05999755859375,90.91999816894531,92.30000305175781,51802600
 2021-01-05,92.0999984741211,93.20999908447266,91.41000366210938,92.7699966430664,34208000
 2021-01-06,91.62000274658203,92.27999877929688,89.45999908447266,90.33000183105469,51911700
@@ -1251,5 +1250,6 @@ Date,Open,High,Low,Close,Volume
 2025-12-22,220.0,220.1699981689453,213.30999755859375,214.9499969482422,24950700
 2025-12-23,212.86000061035156,217.02999877929688,212.27999877929688,214.89999389648438,20272300
 2025-12-24,214.97999572753906,216.5399932861328,213.97000122070312,215.0399932861328,7956800
-2025-12-26,215.42999267578125,216.8300018310547,213.02999877929688,214.99000549316406,15737700
-2025-12-29,211.5749969482422,216.0469970703125,209.24000549316406,215.61000061035156,19650275

 Date,Open,High,Low,Close,Volume
 2021-01-04,92.11000061035156,96.05999755859375,90.91999816894531,92.30000305175781,51802600
 2021-01-05,92.0999984741211,93.20999908447266,91.41000366210938,92.7699966430664,34208000
 2021-01-06,91.62000274658203,92.27999877929688,89.45999908447266,90.33000183105469,51911700
 2025-12-22,220.0,220.1699981689453,213.30999755859375,214.9499969482422,24950700
 2025-12-23,212.86000061035156,217.02999877929688,212.27999877929688,214.89999389648438,20272300
 2025-12-24,214.97999572753906,216.5399932861328,213.97000122070312,215.0399932861328,7956800
+2025-12-26,215.42999267578125,216.8300018310547,213.02999877929688,214.99000549316406,15792600
+2025-12-29,211.5800018310547,216.0500030517578,209.24000549316406,215.61000061035156,20326900
+2025-12-30,215.86500549316406,216.82000732421875,214.3300018310547,215.33999633789062,15882337

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

@@ -1,5 +1,4 @@
 Date,Open,High,Low,Close,Volume
-2020-12-31,163.75,164.14599609375,162.05999755859375,162.84649658203125,59144000
 2021-01-04,163.5,163.60000610351562,157.2010040283203,159.3314971923828,88228000
 2021-01-05,158.30050659179688,161.16900634765625,158.2530059814453,160.92550659179688,53110000
 2021-01-06,157.32400512695312,159.87550354003906,156.55799865722656,156.91900634765625,87896000
@@ -1251,5 +1250,6 @@ Date,Open,High,Low,Close,Volume
 2025-12-22,228.61000061035156,229.47999572753906,226.7100067138672,228.42999267578125,32261300
 2025-12-23,229.05999755859375,232.4499969482422,228.72999572753906,232.13999938964844,29230200
 2025-12-24,232.1300048828125,232.9499969482422,231.3300018310547,232.3800048828125,11420500
-2025-12-26,232.0399932861328,232.99000549316406,231.17999267578125,232.52000427246094,15948200
-2025-12-29,231.94000244140625,232.60000610351562,230.77000427246094,232.07000732421875,19509929

 Date,Open,High,Low,Close,Volume
 2021-01-04,163.5,163.60000610351562,157.2010040283203,159.3314971923828,88228000
 2021-01-05,158.30050659179688,161.16900634765625,158.2530059814453,160.92550659179688,53110000
 2021-01-06,157.32400512695312,159.87550354003906,156.55799865722656,156.91900634765625,87896000
 2025-12-22,228.61000061035156,229.47999572753906,226.7100067138672,228.42999267578125,32261300
 2025-12-23,229.05999755859375,232.4499969482422,228.72999572753906,232.13999938964844,29230200
 2025-12-24,232.1300048828125,232.9499969482422,231.3300018310547,232.3800048828125,11420500
+2025-12-26,232.0399932861328,232.99000549316406,231.17999267578125,232.52000427246094,15994700
+2025-12-29,231.94000244140625,232.60000610351562,230.77000427246094,232.07000732421875,19797900
+2025-12-30,231.2050018310547,232.77000427246094,230.1999969482422,232.52999877929688,20779526

data/ANET.csv CHANGED Viewed

@@ -1,5 +1,4 @@
 Date,Open,High,Low,Close,Volume
-2020-12-31,18.125,18.178125381469727,17.97624969482422,18.160625457763672,4966400
 2021-01-04,18.172500610351562,18.225000381469727,17.526874542236328,17.697500228881836,13027200
 2021-01-05,17.7393741607666,17.9950008392334,17.7393741607666,17.875625610351562,8944000
 2021-01-06,18.218124389648438,18.265625,17.755624771118164,17.86687469482422,11672000
@@ -1251,5 +1250,6 @@ Date,Open,High,Low,Close,Volume
 2025-12-22,133.42999267578125,134.0,130.22000122070312,130.72999572753906,5547300
 2025-12-23,129.32000732421875,131.72000122070312,129.25,131.32000732421875,2884300
 2025-12-24,131.1300048828125,131.5,130.11000061035156,130.77000427246094,1642400
-2025-12-26,131.0,132.125,130.4499969482422,131.83999633789062,2299500
-2025-12-29,131.14999389648438,135.2989959716797,131.04010009765625,134.14999389648438,6039006

 Date,Open,High,Low,Close,Volume
 2021-01-04,18.172500610351562,18.225000381469727,17.526874542236328,17.697500228881836,13027200
 2021-01-05,17.7393741607666,17.9950008392334,17.7393741607666,17.875625610351562,8944000
 2021-01-06,18.218124389648438,18.265625,17.755624771118164,17.86687469482422,11672000
 2025-12-22,133.42999267578125,134.0,130.22000122070312,130.72999572753906,5547300
 2025-12-23,129.32000732421875,131.72000122070312,129.25,131.32000732421875,2884300
 2025-12-24,131.1300048828125,131.5,130.11000061035156,130.77000427246094,1642400
+2025-12-26,131.0,132.125,130.4499969482422,131.83999633789062,2308400
+2025-12-29,131.14999389648438,135.2989959716797,131.0399932861328,134.14999389648438,6199700
+2025-12-30,134.25,134.4499969482422,132.3800048828125,132.44000244140625,2639303

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

@@ -616,4 +616,5 @@ Date,Open,High,Low,Close,Volume
 2025-12-23,78.55999755859375,80.44000244140625,77.0,77.30000305175781,1193600
 2025-12-24,77.77999877929688,78.73999786376953,76.76000213623047,78.08999633789062,465200
 2025-12-26,77.2699966430664,78.33000183105469,75.83999633789062,77.31999969482422,554700
-2025-12-29,77.12000274658203,78.26000213623047,75.55999755859375,76.37999725341797,1156998

 2025-12-23,78.55999755859375,80.44000244140625,77.0,77.30000305175781,1193600
 2025-12-24,77.77999877929688,78.73999786376953,76.76000213623047,78.08999633789062,465200
 2025-12-26,77.2699966430664,78.33000183105469,75.83999633789062,77.31999969482422,554700
+2025-12-29,77.12000274658203,78.33999633789062,75.55999755859375,76.37999725341797,1242300
+2025-12-30,75.58999633789062,77.44999694824219,74.89009857177734,75.76000213623047,745602

data/APH.csv CHANGED Viewed

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

data/APP.csv CHANGED Viewed

@@ -1180,5 +1180,6 @@ Date,Open,High,Low,Close,Volume
 2025-12-22,731.969970703125,738.010009765625,722.030029296875,733.5999755859375,3192600
 2025-12-23,727.3800048828125,737.0,710.25,728.4500122070312,2229400
 2025-12-24,727.8499755859375,734.77001953125,721.5499877929688,727.5,947400
-2025-12-26,727.7100219726562,732.0,708.2000122070312,714.22998046875,1763500
-2025-12-29,705.0250244140625,705.0250244140625,682.0,698.8200073242188,3069227

 2025-12-22,731.969970703125,738.010009765625,722.030029296875,733.5999755859375,3192600
 2025-12-23,727.3800048828125,737.0,710.25,728.4500122070312,2229400
 2025-12-24,727.8499755859375,734.77001953125,721.5499877929688,727.5,947400
+2025-12-26,727.7100219726562,732.0,708.2000122070312,714.22998046875,1766900
+2025-12-29,705.0250244140625,705.3900146484375,682.0,698.8200073242188,3222400
+2025-12-30,697.8900146484375,699.72998046875,683.6163940429688,693.7100219726562,2240058

data/APTV.csv CHANGED Viewed

@@ -1,5 +1,4 @@
 Date,Open,High,Low,Close,Volume
-2020-12-31,130.8000030517578,131.22999572753906,129.6999969482422,130.2899932861328,769900
 2021-01-04,131.36000061035156,131.97000122070312,127.76000213623047,129.50999450683594,1934500
 2021-01-05,129.0,133.8000030517578,129.0,133.38999938964844,1762800
 2021-01-06,133.74000549316406,138.9600067138672,133.00999450683594,138.11000061035156,2078600
@@ -1251,5 +1250,6 @@ Date,Open,High,Low,Close,Volume
 2025-12-22,78.29000091552734,78.5999984741211,77.0,77.19999694824219,2568000
 2025-12-23,77.04000091552734,77.0999984741211,75.62000274658203,76.36000061035156,1899400
 2025-12-24,76.5999984741211,76.86000061035156,76.16000366210938,76.7699966430664,747500
-2025-12-26,76.76000213623047,77.01000213623047,76.23999786376953,76.91000366210938,878400
-2025-12-29,76.7300033569336,77.0,76.33000183105469,76.79000091552734,622882

 Date,Open,High,Low,Close,Volume
 2021-01-04,131.36000061035156,131.97000122070312,127.76000213623047,129.50999450683594,1934500
 2021-01-05,129.0,133.8000030517578,129.0,133.38999938964844,1762800
 2021-01-06,133.74000549316406,138.9600067138672,133.00999450683594,138.11000061035156,2078600
 2025-12-22,78.29000091552734,78.5999984741211,77.0,77.19999694824219,2568000
 2025-12-23,77.04000091552734,77.0999984741211,75.62000274658203,76.36000061035156,1899400
 2025-12-24,76.5999984741211,76.86000061035156,76.16000366210938,76.7699966430664,747500
+2025-12-26,76.76000213623047,77.01000213623047,76.23999786376953,76.91000366210938,896800
+2025-12-29,76.7300033569336,77.0,76.33000183105469,76.79000091552734,993700
+2025-12-30,76.66000366210938,77.04499816894531,76.33999633789062,76.9000015258789,604787

data/ARE.csv CHANGED Viewed

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

data/ARKK.csv CHANGED Viewed

@@ -1,5 +1,4 @@
 Date,Open,High,Low,Close,Volume
-2020-12-31,125.62654624075154,125.64621511939883,121.93308953830652,122.4494857788086,5444800
 2021-01-04,124.15113029966612,125.10523223896,120.43308944685008,122.64620971679688,8314400
 2021-01-05,122.34129018339976,125.744576574903,122.04621197282334,125.6658935546875,5362200
 2021-01-06,124.6134301582258,129.00031801822647,123.7871946724515,126.12818145751953,6847500
@@ -1251,5 +1250,6 @@ Date,Open,High,Low,Close,Volume
 2025-12-22,81.33999633789062,82.33999633789062,81.13999938964844,81.48999786376953,5662900
 2025-12-23,80.70999908447266,80.98999786376953,79.6500015258789,80.51000213623047,5602100
 2025-12-24,80.54000091552734,80.66000366210938,79.8499984741211,80.6500015258789,2773700
-2025-12-26,80.51000213623047,80.54499816894531,79.0979995727539,79.69999694824219,4058200
-2025-12-29,78.77999877929688,79.66999816894531,78.43000030517578,78.61000061035156,4614790

 Date,Open,High,Low,Close,Volume
 2021-01-04,124.15113029966612,125.10523223896,120.43308944685008,122.64620971679688,8314400
 2021-01-05,122.34129018339976,125.744576574903,122.04621197282334,125.6658935546875,5362200
 2021-01-06,124.6134301582258,129.00031801822647,123.7871946724515,126.12818145751953,6847500
 2025-12-22,81.33999633789062,82.33999633789062,81.13999938964844,81.48999786376953,5662900
 2025-12-23,80.70999908447266,80.98999786376953,79.6500015258789,80.51000213623047,5602100
 2025-12-24,80.54000091552734,80.66000366210938,79.8499984741211,80.6500015258789,2773700
+2025-12-26,80.51000213623047,80.54499816894531,79.0979995727539,79.69999694824219,4059000
+2025-12-29,78.77999877929688,79.66999816894531,78.43000030517578,78.61000061035156,4641400
+2025-12-30,78.8499984741211,78.875,77.8550033569336,77.87000274658203,3010458