🤖 Update market data 2025-12-12 21:43 UTC

data/AAL.csv

@@ -1253,4 +1253,5 @@ Date,Open,High,Low,Close,Volume
 2025-12-08,14.8100004196167,14.979999542236328,14.640000343322754,14.859999656677246,43144100
 2025-12-09,14.729999542236328,15.199999809265137,14.569999694824219,15.029999732971191,66426600
 2025-12-10,14.989999771118164,15.210000038146973,14.779999732971191,15.140000343322754,51875500
-2025-12-11,15.154999732971191,15.350000381469727,14.699999809265137,14.960000038146973,46214447
+2025-12-11,15.15999984741211,15.350000381469727,14.699999809265137,14.960000038146973,46417900
+2025-12-12,15.149999618530273,15.33650016784668,14.9399995803833,14.960000038146973,46541950

data/ABNB.csv

@@ -1253,4 +1253,5 @@ Date,Open,High,Low,Close,Volume
 2025-12-08,124.21499633789062,124.21499633789062,120.91500091552734,122.01000213623047,4030300
 2025-12-09,121.61000061035156,125.80999755859375,121.15399932861328,125.38999938964844,3608600
 2025-12-10,125.44999694824219,128.8300018310547,124.45999908447266,127.56999969482422,4731200
-2025-12-11,127.5999984741211,129.60000610351562,126.97000122070312,128.0,4060386
+2025-12-11,127.5999984741211,129.61000061035156,126.97000122070312,128.0,5075500
+2025-12-12,128.92999267578125,130.55999755859375,128.19000244140625,128.38999938964844,3489799

data/ACGL.csv

@@ -1253,4 +1253,5 @@ Date,Open,High,Low,Close,Volume
 2025-12-08,91.22000122070312,91.48999786376953,90.5,90.94000244140625,2009600
 2025-12-09,91.02999877929688,92.41000366210938,91.02999877929688,91.91999816894531,1703600
 2025-12-10,92.08000183105469,93.16999816894531,91.62999725341797,91.7699966430664,3199300
-2025-12-11,92.22000122070312,94.31999969482422,91.45999908447266,93.63999938964844,3437747
+2025-12-11,92.22000122070312,94.31999969482422,91.45999908447266,93.63999938964844,3490800
+2025-12-12,94.27999877929688,94.27999877929688,93.41999816894531,93.91999816894531,3359172

data/ACLX.csv

@@ -965,4 +965,5 @@ Date,Open,High,Low,Close,Volume
 2025-12-08,74.94999694824219,79.75,69.69000244140625,74.08000183105469,4064900
 2025-12-09,73.56999969482422,74.98999786376953,69.52999877929688,70.83999633789062,1549100
 2025-12-10,71.12999725341797,72.4000015258789,68.63999938964844,71.9800033569336,1059100
-2025-12-11,72.2300033569336,73.95999908447266,71.2300033569336,72.69000244140625,1079226
+2025-12-11,72.2300033569336,73.9800033569336,71.2300033569336,72.69000244140625,1135300
+2025-12-12,72.93000030517578,73.94000244140625,71.08999633789062,71.86000061035156,670197

data/ADBE.csv

@@ -1253,4 +1253,5 @@ Date,Open,High,Low,Close,Volume
 2025-12-08,347.45001220703125,348.4800109863281,338.05999755859375,339.1199951171875,4293600
 2025-12-09,341.3999938964844,347.7799987792969,338.4800109863281,344.32000732421875,4267700
 2025-12-10,342.1300048828125,347.9200134277344,340.57000732421875,343.1300048828125,6789900
-2025-12-11,341.6449890136719,356.9700012207031,333.7900085449219,350.42999267578125,9792762
+2025-12-11,341.6499938964844,357.0,333.7900085449219,350.42999267578125,10158700
+2025-12-12,351.5400085449219,362.7099914550781,349.090087890625,356.42999267578125,5430138

data/ADSK.csv

@@ -1253,4 +1253,5 @@ Date,Open,High,Low,Close,Volume
 2025-12-08,307.6000061035156,309.2200012207031,298.6300048828125,301.3900146484375,1667800
 2025-12-09,301.07000732421875,303.6499938964844,299.5299987792969,300.75,1393600
 2025-12-10,299.4599914550781,304.69000244140625,297.5199890136719,300.1000061035156,1792800
-2025-12-11,299.92999267578125,304.94000244140625,298.2016906738281,300.92498779296875,1483278
+2025-12-11,299.92999267578125,305.0,298.20001220703125,300.92999267578125,1534500
+2025-12-12,302.4800109863281,302.4800109863281,296.3299865722656,297.6400146484375,1325811

data/AFRM.csv

@@ -1233,4 +1233,5 @@ Date,Open,High,Low,Close,Volume
 2025-12-08,68.375,68.5,66.7229995727539,68.11000061035156,4186500
 2025-12-09,67.44999694824219,69.94000244140625,67.08799743652344,68.41999816894531,3303600
 2025-12-10,68.0,71.12000274658203,67.98999786376953,70.86000061035156,4164700
-2025-12-11,70.05500030517578,70.36000061035156,65.5999984741211,69.02999877929688,6366347
+2025-12-11,70.05500030517578,70.36000061035156,65.5999984741211,69.02999877929688,6395000
+2025-12-12,68.31999969482422,69.19999694824219,66.5,67.25,3722170

data/AHR.csv

@@ -1,210 +1,210 @@
 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
-2024-02-09,12.078765927499822,12.487271065558902,12.023060238694914,12.180891990661621,2062100
+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
 2024-02-12,12.951482539945248,13.517820343697547,12.162324626068859,12.208745002746582,1161200
-2024-02-13,12.208744171137624,12.589397786014695,12.078765708634503,12.394429206848145,1631700
+2024-02-13,12.208746989298644,12.589400692042506,12.078768496792419,12.394432067871094,1631700
 2024-02-14,12.44085114391476,12.905062020708773,12.301588235041347,12.775083541870117,1157600
 2024-02-15,12.775083908255247,12.858642010140507,12.39443112003308,12.663673400878906,479400
 2024-02-16,12.533693719549204,12.997904598051026,12.496556884685537,12.877209663391113,203600
 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
+2024-02-22,12.394430199454874,12.68224043411407,12.069482246349908,12.580114364624023,888800
+2024-02-23,12.580114153782159,12.812219577706509,12.540191815451605,12.626535415649414,514500
+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
 2024-02-29,12.719376908251723,12.793650572223642,12.533692748321931,12.691524505615234,496200
-2024-03-01,12.645104735181294,13.00254733857231,12.515125365199463,12.700810432434082,559800
+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
+2024-03-05,12.8122200300644,13.00718862846104,12.626535861451401,12.802935600280762,364300
 2024-03-06,12.858641094299276,13.044325260034714,12.69152490243141,12.765798568725586,442500
-2024-03-07,12.849355495845677,12.997902814921742,12.747228549921985,12.81221866607666,327900
-2024-03-08,12.793650351652994,12.858640470566888,12.728661118151,12.821503639221191,365100
+2024-03-07,12.84935740872285,12.997904749913081,12.747230447595571,12.812220573425293,327900
+2024-03-08,12.79365130325556,12.858641427003473,12.728662064919613,12.821504592895508,365100
 2024-03-11,12.830787382774492,12.942197878546246,12.719376887002738,12.858640670776367,703900
-2024-03-12,12.877207963822867,12.923629222628644,12.719376215130344,12.83078670501709,478400
+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
+2024-03-14,12.858641838900239,12.858641838900239,12.663673232235062,12.812220573425293,543800
 2024-03-15,12.802935564269925,12.988619732360652,12.564331209055654,12.6172513961792,5803900
-2024-03-18,12.617252563191908,12.895779283795859,12.607968132575634,12.840073585510254,940200
-2024-03-19,12.830787105882452,13.127882640274303,12.76579787277106,12.905060768127441,991800
+2024-03-18,12.617251626067237,12.895778325984097,12.607967196140548,12.840072631835938,940200
+2024-03-19,12.830788054068,13.127883610414989,12.765798816153954,12.905061721801758,991800
 2024-03-20,12.830787830000823,13.076819903454851,12.719377330345777,13.035040855407715,715800
-2024-03-21,13.090748220436282,13.304284817370581,12.997905682822726,13.165021896362305,890400
+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
-2024-03-27,13.51896110125255,13.811824175927176,13.43393604700625,13.56619644165039,751000
-2024-03-28,13.556751750613454,14.076347773027843,13.462279255107298,13.934639930725098,1381300
+2024-03-25,12.951482095964073,13.601377086704813,12.932914123011887,13.527103424072266,1410400
+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
-2024-04-02,13.632327932645326,13.779704577456984,13.26388632061618,13.32056999206543,1208600
+2024-04-02,13.632328908639675,13.779705564002633,13.26388727023228,13.320570945739746,1208600
 2024-04-03,13.386700457066251,13.632328203295602,13.084389939218688,13.207202911376953,2321100
-2024-04-04,13.377251832892556,13.424488072324802,12.989916291269532,13.056046485900879,977200
-2024-04-05,13.008813271772336,13.122179724348742,12.819868283188518,12.867104530334473,482300
-2024-04-08,12.942680873266891,13.008811973051692,12.7726316618572,12.876550674438477,593900
-2024-04-09,12.885999260848775,13.112732163736604,12.848210443700804,13.02770709991455,584800
-2024-04-10,12.895443862261486,12.895443862261486,12.366400501252663,12.451425552368164,823300
+2024-04-04,13.377252810029203,13.424489052911804,12.98991724011339,13.056047439575195,977200
+2024-04-05,13.00881230759496,13.122178751768956,12.819867333015221,12.867103576660156,482300
+2024-04-08,12.942681831839,13.00881293652166,12.772632607834975,12.876551628112793,593900
+2024-04-09,12.885997374247175,13.1127302439397,12.848208562631754,13.027705192565918,584800
+2024-04-10,12.895445837626243,12.895445837626243,12.36640239557689,12.451427459716797,823300
 2024-04-11,12.47031962002907,12.630922295593264,12.319164372664263,12.527003288269043,655100
-2024-04-12,12.451426294479669,12.88599810311579,12.300271039468216,12.876550674438477,1606800
-2024-04-15,12.876550362936541,12.876550362936541,12.479767377652024,12.517556190490723,642400
+2024-04-12,12.451427216668051,12.885999057489808,12.300271950461607,12.876551628112793,1606800
+2024-04-15,12.876551343961525,12.876551343961525,12.479768328447326,12.517557144165039,642400
 2024-04-16,12.460873488367094,12.517557162504929,12.101880189001069,12.281376838684082,872800
-2024-04-17,12.281377460476028,12.498662936933032,12.262482601154646,12.290824890136719,696700
+2024-04-17,12.28137650753476,12.498661967132067,12.262481649679476,12.290823936462402,696700
 2024-04-18,12.328612946493466,12.711224814559184,12.205799071358062,12.678159713745117,1165100
 2024-04-19,12.678159298723891,12.810420598606989,12.314441399762668,12.479767799377441,868600
-2024-04-22,12.460872520754492,12.536451047388255,12.300270741907298,12.517556190490723,404700
-2024-04-23,12.57424141975121,12.960631921281742,12.57424141975121,12.867104530334473,733400
-2024-04-24,12.8293142500014,13.046600601715056,12.8293142500014,12.933233261108398,412200
-2024-04-25,12.848209107087968,12.952128118194967,12.612028799244117,12.933233261108398,300100
+2024-04-22,12.460873470110252,12.536452002502111,12.3002716790273,12.517557144165039,404700
+2024-04-23,12.5742404877831,12.960630960675434,12.5742404877831,12.867103576660156,733400
+2024-04-24,12.829315196012908,13.046601563748885,12.829315196012908,12.933234214782715,412200
+2024-04-25,12.84821005449275,12.952129073262558,12.612029729233372,12.933234214782715,300100
 2024-04-26,12.942681073695221,13.150520003032725,12.857656016195497,12.923787117004395,317200
-2024-04-29,12.923787237599525,13.23554518403667,12.923787237599525,13.103283882141113,426800
+2024-04-29,12.923788178209836,13.235546147337137,12.923788178209836,13.10328483581543,426800
 2024-04-30,13.093836479122649,13.235545210210207,12.971022605895996,12.971022605895996,229700
 2024-05-01,13.02770687126398,13.339464832502166,12.94740552361436,13.11273193359375,954800
-2024-05-02,13.178861908879707,13.244993012299616,13.122179135612857,13.19775676727295,245900
+2024-05-02,13.178862861188675,13.24499396938724,13.122180083825908,13.197757720947266,245900
 2024-05-03,13.367805611410901,13.381976754806582,12.952128648991502,12.971022605895996,727600
 2024-05-06,13.027706553660535,13.235545489737888,12.9710228798371,13.22609806060791,540300
 2024-05-07,13.348911307877977,13.367805264291855,13.145796095929548,13.216650009155273,673000
 2024-05-08,13.197755630233212,13.254438398616614,12.971021853830523,13.018258094787598,558900
-2024-05-09,13.169415529315533,13.471726981007254,13.018260253947927,13.273335456848145,892900
-2024-05-10,13.254439115216746,13.412207393720635,13.22609772949277,13.23554515838623,618100
+2024-05-09,13.169414583107748,13.47172601307873,13.01825931860048,13.273334503173828,892900
+2024-05-10,13.254438160181044,13.412206427317095,13.22609677649918,13.235544204711914,618100
 2024-05-13,13.377253095158444,13.471725582937278,13.254439221428527,13.31112289428711,592100
 2024-05-14,13.22609806060791,13.5189620569422,13.093836755657517,13.22609806060791,724600
-2024-05-15,13.537854297072531,13.783482017557366,13.372527912094032,13.74569320678711,1506500
-2024-05-16,13.707906223605779,13.783483855222586,13.481173328755359,13.537856101989746,773600
+2024-05-15,13.537856175581494,13.783483930149567,13.372529767662352,13.745695114135742,1506500
+2024-05-16,13.707905257952282,13.783482884245021,13.48117237907406,13.53785514831543,773600
 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
-2024-05-23,13.33946395585426,13.386700198595005,12.914339573100351,13.084389686584473,849900
+2024-05-21,13.566197183355435,13.670117100207582,13.405594494544316,13.41504192352295,619400
+2024-05-22,13.490620170349235,13.556751275267356,13.27805841434826,13.320570945739746,612400
+2024-05-23,13.339462983588495,13.386699222886358,12.91433863182038,13.084388732910156,849900
 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
-2024-05-30,13.311123911682301,13.547304248224695,13.292229052299797,13.518962860107422,675700
-2024-05-31,13.57564406701679,13.86850804689555,13.424488813256028,13.849613189697266,2251400
+2024-05-28,13.36780441414364,13.50951313253927,13.22609659670434,13.292226791381836,1037800
+2024-05-29,13.22609659670434,13.396146698396564,13.122177590645942,13.292226791381836,801300
+2024-05-30,13.311122033657023,13.547302336877463,13.292227176940335,13.518960952758789,675700
+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
+2024-06-04,13.896849715762105,14.123582601037242,13.736247030119785,14.10468864440918,1022800
 2024-06-05,14.142476813677611,14.161370769444044,13.896849082019457,13.991321563720703,790500
 2024-06-06,13.981875355840378,13.996045598663038,13.792931276901273,13.877955436706543,465200
 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
-2024-06-12,14.246398203208619,14.492025975908614,14.057454109191895,14.057454109191895,526400
-2024-06-13,14.114135064117816,14.265291220766311,13.962979808425713,14.0291109085083,956400
+2024-06-11,13.93463885721693,14.170819176830777,13.868508656031107,14.09524154663086,713300
+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
-2024-06-20,13.811824691287317,13.90629717752078,13.679563390751747,13.736247062683105,1072000
-2024-06-21,13.783484205080876,14.208608618955214,13.528409016182398,14.104689598083496,3654000
-2024-06-24,14.066900822571963,14.189714702665892,13.98187575935644,14.076347351074219,1414500
+2024-06-17,13.802378715604648,14.052730199811169,13.802378715604648,14.010217666625977,1086700
+2024-06-18,14.029110394375476,14.076345734330904,13.8118240465638,13.859060287475586,1050200
+2024-06-20,13.811823732365827,13.906296212040296,13.67956244101284,13.736246109008789,1072000
+2024-06-21,13.783483273124538,14.208607658254518,13.52840810147271,14.10468864440918,3654000
+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
+2024-06-26,13.868508982157287,14.151924651593454,13.726800246482762,14.085794448852539,1541800
 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
 2024-07-02,14.239526730963737,14.537384986877441,14.239526730963737,14.537384986877441,1075000
-2024-07-03,14.527776811963108,14.777593301701458,14.527776811963108,14.623860359191895,605100
-2024-07-05,14.55660208151712,14.8064185810705,14.518168844379726,14.767985343933105,479300
-2024-07-08,14.844851332905673,15.041821781335608,14.748768701363614,14.883284568786621,915900
+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
 2024-07-09,14.9121099649078,15.037017292454145,14.806417880540051,14.825634956359863,1027900
-2024-07-10,14.912111282348633,14.950544521063112,14.667099041923574,14.912111282348633,669400
-2024-07-11,15.133101445541259,15.515513206063618,15.08986393953406,15.363700866699219,588900
-2024-07-12,15.450174649365863,15.565475267091188,15.354091106701617,15.373308181762695,638100
-2024-07-15,15.488608533412872,15.853723790095403,15.363699380302792,15.613515853881836,971600
+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
 2024-07-16,15.776857233989395,16.055497485437353,15.690382230833555,15.978631019592285,1424700
-2024-07-17,15.997848710586554,16.065106641712198,15.536649897746857,15.728816986083984,1318200
+2024-07-17,15.997846770613897,16.065104693583535,15.536648013701287,15.728815078735352,1318200
 2024-07-18,15.719209110411077,15.920982912285625,15.531847199344353,15.67116641998291,715400
 2024-07-19,15.623124249729974,15.863332183767689,15.536649246865109,15.815289497375488,605300
 2024-07-22,15.85372647081567,16.02667650735629,15.767251452545361,15.949810028076172,900900
 2024-07-23,15.969027106056556,16.13236860360698,15.882552087786248,15.949810028076172,1125200
 2024-07-24,15.949807533010652,16.132366079983402,15.786466061012113,15.805683135986328,647800
-2024-07-25,15.80568308758822,16.170798347774575,15.757640400299795,15.872941017150879,683400
+2024-07-25,15.805684986854901,16.170800290914794,15.757642293793499,15.872942924499512,683400
 2024-07-26,15.99784843811395,16.26688199067556,15.863332578153717,15.969024658203125,685000
-2024-07-29,15.969026332794467,16.074716591285938,15.796076304628544,15.844117164611816,625900
+2024-07-29,15.969024410409002,16.074714656177253,15.796074403063171,15.844115257263184,625900
 2024-07-30,15.844115575208015,15.969024730860392,15.661557026830545,15.76724910736084,608600
 2024-07-31,15.767249774279799,15.892158935215551,15.277225333786712,15.315658569335938,670500
 2024-08-01,15.469392630882266,15.661557894829862,15.30605114857412,15.440567016601562,967000
 2024-08-02,15.267618799392373,15.690384420540251,15.25801026074066,15.50782585144043,1018600
 2024-08-05,14.758376098947187,15.344484082630775,14.210702266881443,15.056234359741211,3297200
-2024-08-06,15.719209596270408,16.382182250899437,15.200359519456761,16.017066955566406,5433100
+2024-08-06,15.719207724391305,16.382180300072047,15.200357709363502,16.017065048217773,5433100
 2024-08-07,15.978632822155506,16.36296702737902,15.651951679941615,15.786467552185059,2131800
-2024-08-08,15.71920659974153,16.161188285239906,15.69998952663961,16.055496215820312,1788200
+2024-08-08,15.719208467139884,16.161190205144464,15.699991391755031,16.055498123168945,1788200
 2024-08-09,16.036283563916435,16.1227585741928,15.767249994985384,16.065107345581055,1216600
 2024-08-12,15.98824248945609,16.468658447265625,15.892160764007334,16.468658447265625,1466100
-2024-08-13,16.45904945168036,17.06437456801014,16.334142112476577,16.9778995513916,2081400
+2024-08-13,16.45904760262092,17.064372650946645,16.334140277449603,16.97789764404297,2081400
 2024-08-14,17.035545998136943,17.429486857705466,16.929855754869997,17.3430118560791,1943200
-2024-08-15,17.429487003855566,17.967554092407227,17.304579685259593,17.967554092407227,2637600
-2024-08-16,17.938732189153257,18.41914815369122,17.765782148696953,18.26541519165039,2649800
+2024-08-15,17.42948515362553,17.967552185058594,17.304577848289114,17.967552185058594,2637600
+2024-08-16,17.938730315918185,18.41914623028917,17.765780293522027,18.265413284301758,2649800
 2024-08-19,18.17893831061323,18.59209629104737,18.16932977238903,18.428754806518555,1771700
 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
-2024-08-23,19.48567162749929,20.18707847595215,19.39919660972933,20.18707847595215,1461600
-2024-08-26,20.30237525497819,20.53297650114884,20.14864231262525,20.321592330932617,1748200
+2024-08-21,18.73622102375272,19.139770472954584,18.70739540858069,18.976428985595703,1406200
+2024-08-22,18.76504805708069,19.49528053618715,18.76504805708069,19.485671997070312,2116200
+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
+2024-08-28,20.110210634069173,20.456110681704292,20.052561237010416,20.16786003112793,2082500
 2024-08-29,20.167859884854018,20.167859884854018,19.610577496951134,19.812353134155273,1856200
 2024-08-30,19.7162695165095,20.11981895688161,19.68744390196818,20.110210418701172,1370800
-2024-09-03,19.75469934760326,20.4128703852278,19.360758495046035,20.263940811157227,1705100
+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
+2024-09-05,21.042214862178334,21.78205574612654,21.032606324805368,21.224773406982422,2117900
 2024-09-06,21.426548280615012,21.56875207524969,21.018195501079102,21.18634033203125,1479200
-2024-09-09,21.186341092264243,21.647541762901724,21.013392902496623,21.522632598876953,1697800
+2024-09-09,21.186339214717965,21.647539844483564,21.013391040277117,21.52263069152832,1697800
 2024-09-10,21.522630320539843,22.070304111764983,21.474589467241213,22.031871795654297,1457800
 2024-09-11,21.91657286302671,22.339339368516672,21.666756374902693,21.974224090576172,1688000
 2024-09-12,21.926181466228783,22.810146798898817,21.754193584992148,22.76210594177246,2197400
 2024-09-13,22.92544836059341,23.703721640289555,22.92544836059341,23.617246627807617,1608100
-2024-09-16,23.953536004493486,24.116877476552283,23.36742804605172,23.425077438354492,1881600
+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
-2024-09-19,24.01118636637035,24.90476023003101,23.636462552309254,24.414735794067383,10755400
+2024-09-19,24.011188242192553,24.904762175661745,23.63646439885697,24.414737701416016,10755400
 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
+2024-09-24,25.249258813205678,25.62770598280546,25.18133258798016,25.423927307128906,2017600
 2024-09-25,25.307485729018836,25.77326723211001,25.307485729018836,25.666526794433594,2095000
-2024-09-26,25.695633725159293,25.790730446089743,25.263815395715127,25.385112762451172,2656000
-2024-09-27,25.569486849427463,25.608301046725728,25.176482690745406,25.34630012512207,3665900
-2024-09-30,25.229852680339995,25.4627434060564,24.880515666339903,25.32689094543457,3853500
+2024-09-26,25.695635655839386,25.79073238391507,25.263817293949902,25.385114669799805,2656000
+2024-09-27,25.56948492528368,25.608299119661115,25.1764807961758,25.346298217773438,3665900
+2024-09-30,25.22985458038075,25.46274532363598,24.880517540072358,25.326892852783203,3853500
 2024-10-01,25.24926150290001,25.326891747263186,24.477810139793593,24.628217697143555,2113700
 2024-10-02,24.38562300612853,24.608811578661328,24.104214063758253,24.33710479736328,2154200
 2024-10-03,24.191551538918027,24.375924088288695,24.016883002761737,24.327404022216797,1174700
-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
-2024-10-09,23.968361651082986,23.997471836065547,23.46376413507363,23.657838821411133,1791800
+2024-10-04,24.434145157479936,24.463255344890708,24.025616030048386,24.307994842529297,1063300
+2024-10-07,24.143029815701357,24.307994327320326,23.890732892849893,24.20125389099121,1183200
+2024-10-08,24.298290248551375,24.395326664676258,23.890731007933468,24.10421371459961,1228700
+2024-10-09,23.968363583466672,23.997473770796162,23.463766026775524,23.657840728759766,1791800
 2024-10-10,23.502579544400444,23.638433867780982,22.95916780343166,23.483173370361328,1800900
 2024-10-11,23.609322501377033,23.919843505040742,23.49287619957755,23.851917266845703,1354800
 2024-10-14,23.764580358124128,24.06054623519001,23.66269101217223,23.968360900878906,651200
-2024-10-15,24.01687888757125,24.36330451147582,24.01687888757125,24.191547393798828,1230200
-2024-10-16,24.22065828107442,24.69614560666011,24.22065828107442,24.657329559326172,1193200
+2024-10-15,24.016880781148387,24.363306432366404,24.016880781148387,24.19154930114746,1230200
+2024-10-16,24.220660154644683,24.69614751701133,24.220660154644683,24.657331466674805,1193200
 2024-10-17,24.637921763580067,24.70584799619182,24.237155140319686,24.33710479736328,1391800
 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
-2024-10-28,25.229856090687523,25.47245086079029,25.161929851194945,25.1910400390625,1056400
-2024-10-29,25.10370384483005,25.627707506911957,24.773774859098467,25.57918930053711,2011500
+2024-10-25,25.239558832004082,25.326893092909202,24.86111160198264,25.10370635986328,998600
+2024-10-28,25.22985418039992,25.472448932134533,25.1619279460504,25.191038131713867,1056400
+2024-10-29,25.103705716723436,25.62770941787842,24.77377670639023,25.579191207885742,2011500
 2024-10-30,25.5791922157739,26.33608668624932,25.545229097270575,26.18082618713379,1310000
-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
+2024-10-31,25.8605985903535,26.40401028291798,25.685930083602177,25.81208038330078,1276200
+2024-11-01,25.938230997574188,26.006157233459128,25.36570722247096,25.394819259643555,1181600
+2024-11-04,25.365705358172438,25.423929428238342,24.686441198395674,24.90962791442871,1417600
 2024-11-05,24.812589997166178,25.268669298169645,24.531181057963895,25.045480728149414,1014900
-2024-11-06,25.472448462339493,25.928525920882628,23.4899648984545,24.405031204223633,2825200
-2024-11-07,24.5020689767165,25.68593065304753,24.5020689767165,25.530670166015625,1658200
-2024-11-08,25.443339972923,25.861573138588707,24.93971408101146,25.30748748779297,1382300
+2024-11-06,25.472450453110962,25.92852794729833,23.489966734287123,24.405033111572266,2825200
+2024-11-07,24.50207080722026,25.685932571995384,24.50207080722026,25.530672073364258,1658200
+2024-11-08,25.443338055335577,25.861571189480316,24.939712201380793,25.307485580444336,1382300
 2024-11-11,25.414227216609092,25.850896667926104,25.13281641057828,25.685932159423828,1562600
-2024-11-12,25.47244799548773,26.38460474670729,25.103704800784637,25.142518997192383,2239500
+2024-11-12,25.472449927865267,26.38460674828238,25.103706705188767,25.142520904541016,2239500
 2024-11-13,25.66652574603757,26.947425752643184,25.40452296718158,26.00615692138672,2346900
-2024-11-14,25.986750054583574,26.171120730326784,25.336596056346927,25.443336486816406,1900600
-2024-11-15,25.443336040091353,26.433123038091388,25.336595611495984,26.374900817871094,2176000
-2024-11-18,26.501051344549868,26.908610619696,26.229346395019885,26.636905670166016,1323500
-2024-11-19,26.52046017597252,27.500543268638392,26.394311709977465,27.26765251159668,2317600
+2024-11-14,25.98674810649818,26.171118768420122,25.336594157000043,25.443334579467773,1900600
+2024-11-15,25.443337880072193,26.433124949650463,25.336597443757697,26.374902725219727,2176000
+2024-11-18,26.501049446929148,26.9086086928918,26.22934451685473,26.636903762817383,1323500
+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
+2024-11-21,26.792166006155238,27.777100143875305,26.66601569391602,27.51024627685547,1989400
 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
+2024-11-27,28.69410514831543,28.926995873344474,28.529140653396823,28.69410514831543,1044300
+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
 2024-12-04,28.053656200829558,28.305954958065314,27.797476208998024,27.86928367614746,1258800
@@ -212,17 +212,17 @@ Date,Open,High,Low,Close,Volume
 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
-2024-12-11,26.646606948749156,27.335577014046127,26.336085959091797,27.23853874206543,2046100
-2024-12-12,27.180316683139928,27.820766690883513,27.15023480013598,27.50054168701172,1901900
+2024-12-11,26.64660508284989,27.335575099902496,26.336084114936423,27.238536834716797,2046100
+2024-12-12,27.18031856827879,27.820768620441914,27.150236683188457,27.50054359436035,1901900
 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
+2024-12-16,27.5878738529378,28.053655304873732,27.335575103759766,27.335575103759766,1862200
+2024-12-17,27.170613241170606,27.806212181511544,27.025056754691708,27.51024627685547,1649600
 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
-2024-12-23,26.481645975224506,27.3161707252445,26.38751908603272,27.26765251159668,1484300
+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
+2024-12-26,27.60728522676036,27.878990181273508,27.364690459744367,27.781951904296875,781400
 2024-12-27,27.568468264349445,27.714024749577412,27.296761467966412,27.636394500732422,1435600
 2024-12-30,27.44231888732978,27.558763331281856,26.99594358324399,27.49083709716797,1462400
 2024-12-31,27.618108925218593,28.00971778982355,27.48985887071663,27.82370376586914,1860300
@@ -462,4 +462,5 @@ Date,Open,High,Low,Close,Volume
 2025-12-08,50.31999969482422,50.58000183105469,49.599998474121094,49.84000015258789,2017300
 2025-12-09,50.220001220703125,50.79999923706055,49.310001373291016,49.439998626708984,1897600
 2025-12-10,49.36000061035156,49.5,48.060001373291016,48.119998931884766,1926600
-2025-12-11,48.400001525878906,48.45000076293945,46.0099983215332,46.70000076293945,3031484
+2025-12-11,48.400001525878906,48.45000076293945,46.0099983215332,46.70000076293945,3469800
+2025-12-12,46.540000915527344,47.310001373291016,46.27000045776367,47.25,1383472

data/AI.csv

@@ -1253,4 +1253,5 @@ Date,Open,High,Low,Close,Volume
 2025-12-08,15.119999885559082,15.899999618530273,15.119999885559082,15.460000038146973,6713700
 2025-12-09,15.270000457763672,16.184999465942383,15.208999633789062,16.030000686645508,5371600
 2025-12-10,15.890000343322754,16.399999618530273,15.729999542236328,15.819999694824219,5705100
-2025-12-11,15.720000267028809,16.309999465942383,15.609999656677246,15.920000076293945,4584598
+2025-12-11,15.720000267028809,16.309999465942383,15.609999656677246,15.920000076293945,5028000
+2025-12-12,16.0,16.0,15.070899963378906,15.270000457763672,4286047

data/AKAM.csv

@@ -1253,4 +1253,5 @@ Date,Open,High,Low,Close,Volume
 2025-12-08,83.4800033569336,85.69999694824219,83.4800033569336,85.31999969482422,2313800
 2025-12-09,84.63999938964844,86.73999786376953,84.05999755859375,85.66000366210938,2649400
 2025-12-10,85.55999755859375,86.77999877929688,85.2300033569336,86.44999694824219,2214500
-2025-12-11,86.37999725341797,87.2699966430664,85.1500015258789,85.44999694824219,1617307
+2025-12-11,86.37999725341797,87.2699966430664,85.1500015258789,85.44999694824219,1783700
+2025-12-12,85.9000015258789,86.87999725341797,85.41000366210938,85.87999725341797,2025644

data/ALAB.csv

@@ -433,4 +433,5 @@ Date,Open,High,Low,Close,Volume
 2025-12-08,162.89999389648438,176.64999389648438,161.5500030517578,175.74000549316406,8033300
 2025-12-09,164.08999633789062,171.7100067138672,163.50999450683594,167.0800018310547,5018900
 2025-12-10,166.57000732421875,167.19900512695312,162.61000061035156,164.31500244140625,2947500
-2025-12-11,161.6300048828125,174.39999389648438,153.25250244140625,173.6999969482422,5210083
+2025-12-11,161.6300048828125,174.39999389648438,153.25,173.6999969482422,5541100
+2025-12-12,172.49000549316406,172.49000549316406,146.8800048828125,148.85000610351562,10274875

data/ALGN.csv

@@ -1253,4 +1253,5 @@ Date,Open,High,Low,Close,Volume
 2025-12-08,157.33999633789062,158.9199981689453,156.66000366210938,157.67999267578125,1180000
 2025-12-09,160.4499969482422,162.88999938964844,157.97999572753906,159.0,1505300
 2025-12-10,159.02000427246094,166.61000061035156,159.00999450683594,164.5800018310547,1233400
-2025-12-11,164.11000061035156,165.27000427246094,162.11000061035156,163.8699951171875,952837
+2025-12-11,164.11000061035156,165.27000427246094,162.11000061035156,163.8699951171875,1188100
+2025-12-12,164.14999389648438,166.8300018310547,163.0,165.42999267578125,1544138

data/AMD.csv

@@ -1253,4 +1253,5 @@ Date,Open,High,Low,Close,Volume
 2025-12-08,219.08999633789062,223.7100067138672,218.36000061035156,221.11000061035156,30943200
 2025-12-09,221.0399932861328,224.83999633789062,217.91000366210938,221.6199951171875,25166100
 2025-12-10,222.0,222.61000061035156,218.6699981689453,221.4199981689453,23279400
-2025-12-11,217.80999755859375,221.4989013671875,210.19009399414062,221.42999267578125,29538502
+2025-12-11,217.80999755859375,221.5,210.19000244140625,221.42999267578125,30694600
+2025-12-12,218.3699951171875,222.49000549316406,209.05999755859375,210.77999877929688,35169766

data/AMZN.csv

@@ -1253,4 +1253,5 @@ Date,Open,High,Low,Close,Volume
 2025-12-08,229.58999633789062,230.8300018310547,226.27000427246094,226.88999938964844,35019200
 2025-12-09,226.83999633789062,228.57000732421875,225.11000061035156,227.9199981689453,25841700
 2025-12-10,228.80999755859375,232.4199981689453,228.4600067138672,231.77999877929688,38790700
-2025-12-11,230.7100067138672,232.11000061035156,228.69009399414062,230.27999877929688,27266862
+2025-12-11,230.7100067138672,232.11000061035156,228.69000244140625,230.27999877929688,28249600
+2025-12-12,229.8699951171875,230.0800018310547,225.1199951171875,226.19000244140625,33011277

data/ANET.csv

@@ -1253,4 +1253,5 @@ Date,Open,High,Low,Close,Volume
 2025-12-08,129.72999572753906,133.57000732421875,128.2100067138672,129.11000061035156,7813800
 2025-12-09,128.6999969482422,130.8000030517578,127.31999969482422,130.0399932861328,5227900
 2025-12-10,131.0500030517578,134.44000244140625,130.25,132.36000061035156,5921300
-2025-12-11,135.52999877929688,136.14999389648438,128.9499969482422,134.38999938964844,5824892
+2025-12-11,135.52999877929688,136.39999389648438,128.9499969482422,134.38999938964844,6679500
+2025-12-12,132.47999572753906,134.0500030517578,124.30010223388672,124.76000213623047,8400170

data/APGE.csv

@@ -605,4 +605,5 @@ Date,Open,High,Low,Close,Volume
 2025-12-08,76.0,76.44499969482422,70.53800201416016,76.08999633789062,1474800
 2025-12-09,75.70999908447266,76.87000274658203,74.125,74.73999786376953,916300
 2025-12-10,76.58000183105469,76.75499725341797,74.0,76.05999755859375,902300
-2025-12-11,76.19000244140625,77.93000030517578,75.33000183105469,76.52999877929688,850556
+2025-12-11,76.19000244140625,77.93000030517578,75.33000183105469,76.52999877929688,912900
+2025-12-12,77.29000091552734,78.11499786376953,74.4800033569336,77.08000183105469,982552

data/APP.csv

@@ -1170,4 +1170,5 @@ Date,Open,High,Low,Close,Volume
 2025-12-08,697.6749877929688,706.6900024414062,683.530029296875,689.760009765625,3008400
 2025-12-09,689.5850219726562,726.8300170898438,684.0,724.6199951171875,3938600
 2025-12-10,717.1599731445312,721.4169921875,698.510009765625,703.280029296875,3577800
-2025-12-11,697.0,723.489990234375,696.0,716.97998046875,3554407
+2025-12-11,697.0,723.489990234375,696.0,716.97998046875,3575200
+2025-12-12,714.280029296875,716.2965698242188,668.739990234375,670.6699829101562,4149537

data/APTV.csv

@@ -1253,4 +1253,5 @@ Date,Open,High,Low,Close,Volume
 2025-12-08,76.87999725341797,77.31999969482422,75.5199966430664,77.08000183105469,2474100
 2025-12-09,76.37999725341797,77.4800033569336,76.29000091552734,76.3499984741211,1616700
 2025-12-10,76.44000244140625,78.66000366210938,76.05000305175781,78.55000305175781,2030400
-2025-12-11,78.70999908447266,80.08000183105469,78.43000030517578,79.9000015258789,1687205
+2025-12-11,78.70999908447266,80.08000183105469,78.41999816894531,79.9000015258789,2002500
+2025-12-12,80.05000305175781,80.59500122070312,78.43000030517578,78.77999877929688,913103

data/ARKK.csv

@@ -1,13 +1,13 @@
 Date,Open,High,Low,Close,Volume
 2020-12-14,122.07022393831582,123.58049587243784,120.24047807870447,120.28888702392578,4670500
-2020-12-15,122.41875497951963,122.41875497951963,119.31109107370408,120.3373031616211,4390600
+2020-12-15,122.41874721816089,122.41874721816089,119.31108350937146,120.33729553222656,4390600
 2020-12-16,120.72453343746874,121.14082523771522,118.6159745867818,119.99844360351562,3231600
-2020-12-17,121.34413445620758,122.50588266963716,120.8116729879494,122.05086517333984,3860700
-2020-12-18,123.50304253835846,124.11199515125266,121.92500992404581,123.24165344238281,4205100
+2020-12-17,121.3441420414244,122.50589032747482,120.81168053988208,122.05087280273438,3860700
+2020-12-18,123.50305018393455,124.11200283452655,121.92501747193225,123.24166107177734,4205100
 2020-12-21,122.9221759897276,128.76961326275907,122.2251285303813,127.1528549194336,6958900
-2020-12-22,130.1152812054288,131.40192197178683,128.4404382679633,130.74456787109375,7425100
-2020-12-23,132.64986019547098,132.70988020323682,128.57600401490703,130.657470703125,7202900
-2020-12-24,131.31576412071053,131.74173918019324,128.1984173006801,128.78897094726562,4038300
+2020-12-22,130.1152963907758,131.40193730729362,128.4404532578446,130.7445831298828,7425100
+2020-12-23,132.64984470400137,132.7098647047578,128.57598899920134,130.65745544433594,7202900
+2020-12-24,131.31577967887154,131.74175478882336,128.19843248950096,128.7889862060547,4038300
 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
@@ -1253,4 +1253,5 @@ Date,Open,High,Low,Close,Volume
 2025-12-08,82.41999816894531,82.83999633789062,81.2699966430664,81.95999908447266,5772700
 2025-12-09,81.43000030517578,83.06999969482422,81.09500122070312,82.52999877929688,6394700
 2025-12-10,82.44999694824219,84.0199966430664,81.55000305175781,83.16000366210938,8807000
-2025-12-11,82.01000213623047,82.53800201416016,80.94259643554688,82.05999755859375,8917553
+2025-12-11,82.01000213623047,82.54000091552734,80.94000244140625,82.05999755859375,9000600
+2025-12-12,82.02999877929688,82.58499908447266,79.41500091552734,80.38999938964844,11185288