🤖 Update market data 2025-12-08 21:43 UTC

data/AAL.csv

@@ -1,7 +1,4 @@
 Date,Open,High,Low,Close,Volume
-2020-12-07,16.540000915527344,18.06999969482422,16.469999313354492,17.209999084472656,157231900
-2020-12-08,17.469999313354492,17.920000076293945,17.15999984741211,17.6299991607666,95855400
-2020-12-09,18.3700008392334,18.6299991607666,16.6299991607666,17.15999984741211,138508300
 2020-12-10,16.75,18.040000915527344,16.670000076293945,17.989999771118164,86395200
 2020-12-11,17.81999969482422,17.90999984741211,16.809999465942383,17.049999237060547,106957300
 2020-12-14,17.520000457763672,17.809999465942383,16.68000030517578,16.700000762939453,88139900
@@ -1254,4 +1251,5 @@ Date,Open,High,Low,Close,Volume
 2025-12-02,14.0600004196167,14.329999923706055,13.819999694824219,14.239999771118164,64579400
 2025-12-03,14.270000457763672,14.609999656677246,14.25,14.5600004196167,60480700
 2025-12-04,14.649999618530273,14.670000076293945,14.220000267028809,14.34000015258789,52176200
-2025-12-05,14.414999961853027,14.890000343322754,14.255000114440918,14.8100004196167,55236144
+2025-12-05,14.420000076293945,14.890000343322754,14.25,14.8100004196167,56550200
+2025-12-08,14.805000305175781,14.979999542236328,14.635000228881836,14.859999656677246,40564342

data/ABNB.csv

@@ -1251,4 +1251,5 @@ Date,Open,High,Low,Close,Volume
 2025-12-02,118.6500015258789,120.09100341796875,117.37000274658203,118.5,6681500
 2025-12-03,118.26000213623047,120.7229995727539,117.62999725341797,120.12999725341797,5485500
 2025-12-04,120.1500015258789,121.0,119.22000122070312,120.81999969482422,4024100
-2025-12-05,120.91999816894531,124.80999755859375,120.40010070800781,124.31999969482422,3814564
+2025-12-05,120.91999816894531,124.80999755859375,120.4000015258789,124.31999969482422,3961500
+2025-12-08,124.21499633789062,123.8550033569336,120.91500091552734,122.01000213623047,3989195

data/ACGL.csv

@@ -1,7 +1,4 @@
 Date,Open,High,Low,Close,Volume
-2020-12-07,32.283006028308755,32.49220123964001,31.427195894803468,31.61737632751465,2067600
-2020-12-08,31.474740050995365,31.93117453980364,31.33210744720907,31.550813674926758,1407400
-2020-12-09,31.79804569189318,31.96920771831631,30.609422523615905,31.902645111083984,3524200
 2020-12-10,31.76001104613832,32.66336171055646,31.683937425721282,32.5872917175293,2480400
 2020-12-11,32.36858830004413,32.948637010038105,32.03577162301323,32.09282684326172,1676800
 2020-12-14,32.4256383432117,32.61581877422734,31.66492024653914,31.921663284301758,2788200
@@ -1254,4 +1251,5 @@ Date,Open,High,Low,Close,Volume
 2025-12-02,92.95999908447266,93.43000030517578,91.93000030517578,92.69000244140625,2262700
 2025-12-03,92.87000274658203,93.79000091552734,92.05999755859375,92.72000122070312,2503900
 2025-12-04,92.68000030517578,93.33000183105469,91.8499984741211,92.38999938964844,1647600
-2025-12-05,92.16999816894531,92.16999816894531,91.20480346679688,91.72000122070312,1389762
+2025-12-05,92.16999816894531,92.16999816894531,91.19999694824219,91.72000122070312,1432400
+2025-12-08,91.12000274658203,91.48999786376953,90.5000991821289,90.94000244140625,1951125

data/ACLX.csv

@@ -961,4 +961,5 @@ Date,Open,High,Low,Close,Volume
 2025-12-02,70.33999633789062,71.21499633789062,68.16999816894531,68.80999755859375,1078700
 2025-12-03,69.13999938964844,74.0,68.11000061035156,72.94000244140625,1119200
 2025-12-04,72.19999694824219,75.02999877929688,66.0,68.44999694824219,2207400
-2025-12-05,67.93000030517578,69.80999755859375,66.51000213623047,69.55999755859375,1423616
+2025-12-05,67.93000030517578,69.80999755859375,66.51000213623047,69.55999755859375,1432100
+2025-12-08,74.5,79.75,69.69000244140625,74.08000183105469,3883612

data/ADBE.csv

@@ -1,7 +1,4 @@
 Date,Open,High,Low,Close,Volume
-2020-12-07,487.0,499.2900085449219,487.0,492.25,3441700
-2020-12-08,492.2900085449219,496.0400085449219,486.20001220703125,495.2799987792969,2175700
-2020-12-09,496.0299987792969,497.0,479.260009765625,483.739990234375,3449100
 2020-12-10,483.739990234375,488.2900085449219,470.95001220703125,476.8699951171875,3922000
 2020-12-11,475.9800109863281,478.8900146484375,468.82000732421875,475.9100036621094,3561300
 2020-12-14,475.6099853515625,488.4100036621094,475.5,486.4200134277344,3945200
@@ -1254,4 +1251,5 @@ Date,Open,High,Low,Close,Volume
 2025-12-02,321.6199951171875,325.9599914550781,318.0799865722656,322.80999755859375,3959500
 2025-12-03,321.9800109863281,326.989990234375,320.6300048828125,326.7799987792969,3082200
 2025-12-04,328.57000732421875,330.8900146484375,324.1199951171875,328.7300109863281,3592300
-2025-12-05,330.6000061035156,348.5899963378906,329.7099914550781,346.260009765625,7468557
+2025-12-05,330.6000061035156,348.5899963378906,329.7099914550781,346.260009765625,7644700
+2025-12-08,347.44500732421875,348.4798889160156,338.05999755859375,339.1199951171875,4166028

data/ADSK.csv

@@ -1,7 +1,4 @@
 Date,Open,High,Low,Close,Volume
-2020-12-07,278.17999267578125,282.2699890136719,278.0,280.79998779296875,1422300
-2020-12-08,281.69000244140625,286.239990234375,280.30999755859375,284.3800048828125,939000
-2020-12-09,288.9700012207031,289.45001220703125,278.07000732421875,279.4200134277344,1484300
 2020-12-10,278.1400146484375,282.17999267578125,274.239990234375,281.1600036621094,1160400
 2020-12-11,280.25,280.489990234375,275.3800048828125,279.67999267578125,1251100
 2020-12-14,281.57000732421875,293.4800109863281,280.04998779296875,288.3299865722656,1743800
@@ -1254,4 +1251,5 @@ Date,Open,High,Low,Close,Volume
 2025-12-02,306.05999755859375,310.8399963378906,305.30999755859375,310.25,1625400
 2025-12-03,308.760009765625,312.6199951171875,305.4800109863281,307.239990234375,1346700
 2025-12-04,307.79998779296875,309.29998779296875,303.7699890136719,305.8500061035156,1458000
-2025-12-05,306.0,307.8252868652344,304.29998779296875,306.739990234375,1553292
+2025-12-05,306.0,307.8299865722656,304.29998779296875,306.739990234375,1558800
+2025-12-08,307.6000061035156,309.2200012207031,298.6300048828125,301.3900146484375,1657856

data/AFRM.csv

@@ -1229,4 +1229,5 @@ Date,Open,High,Low,Close,Volume
 2025-12-02,69.5,71.86000061035156,66.61000061035156,67.0199966430664,7184000
 2025-12-03,66.83999633789062,70.69999694824219,66.61000061035156,69.63999938964844,5126000
 2025-12-04,69.19999694824219,69.3550033569336,66.66000366210938,68.69000244140625,5115500
-2025-12-05,68.44999694824219,68.61000061035156,67.30000305175781,67.98999786376953,3309722
+2025-12-05,68.44999694824219,68.61000061035156,67.30000305175781,67.98999786376953,3430700
+2025-12-08,68.5,68.5,66.722900390625,68.11000061035156,4133548

data/AHR.csv

@@ -2,18 +2,18 @@ Date,Open,High,Low,Close,Volume
 2024-02-07,11.930220052733024,12.310872835301577,11.725967016204045,12.273736000061035,12732800
 2024-02-08,12.088052942511704,12.292305112530606,12.069484080467035,12.125189781188965,1630300
 2024-02-09,12.078765927499822,12.487271065558902,12.023060238694914,12.180891990661621,2062100
-2024-02-12,12.95148355163779,13.517821399629018,12.162325576117091,12.208745956420898,1161200
-2024-02-13,12.208745110524632,12.589398754690633,12.078766638020475,12.394430160522461,1631700
+2024-02-12,12.951482539945248,13.517820343697547,12.162324626068859,12.208745002746582,1161200
+2024-02-13,12.208746049911637,12.58939972336657,12.078767567406446,12.394431114196777,1631700
 2024-02-14,12.440850215191267,12.905061057331416,12.301587316713988,12.7750825881958,1157600
-2024-02-15,12.775082946190842,12.858641041783518,12.394430186634827,12.66367244720459,479400
+2024-02-15,12.775083908255247,12.858642010140507,12.39443112003308,12.663673400878906,479400
 2024-02-16,12.533692791315362,12.997903635438153,12.496555959202015,12.877208709716797,203600
 2024-02-20,12.765798760209151,12.8948493237369,12.403713967534914,12.450135231018066,524200
-2024-02-21,12.45013659601911,12.589400401737093,12.30158924491624,12.440852165222168,194200
+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
 2024-02-26,12.496556242721391,12.64510357454499,12.301587648349935,12.310872077941895,248400
 2024-02-27,12.31087303703935,12.979336082323183,12.31087303703935,12.58011531829834,922000
-2024-02-28,12.607966755005494,12.98861951456151,12.4872718264174,12.66367244720459,184100
+2024-02-28,12.607967704484732,12.9886204927069,12.487272766807362,12.663673400878906,184100
 2024-02-29,12.719378819786161,12.793652494920314,12.533694631950782,12.691526412963867,496200
 2024-03-01,12.645104735181294,13.00254733857231,12.515125365199463,12.700810432434082,559800
 2024-03-04,12.635819210004808,12.81686204633231,12.533693140203303,12.765798568725586,369200
@@ -25,179 +25,179 @@ Date,Open,High,Low,Close,Volume
 2024-03-12,12.87720987807221,12.923631143778696,12.719378105917354,12.830788612365723,478400
 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
-2024-03-18,12.617251626067237,12.895778325984097,12.607967196140548,12.840072631835938,940200
-2024-03-19,12.83078900225355,13.127884580555675,12.765799759536847,12.905062675476074,991800
-2024-03-20,12.830787830000823,13.076819903454851,12.719377330345777,13.035040855407715,715800
+2024-03-15,12.80293459656068,12.988618750616476,12.564330259381306,12.617250442504883,5803900
+2024-03-18,12.617250688942567,12.895777368172336,12.607966259705465,12.840071678161621,940200
+2024-03-19,12.830787105882452,13.127882640274303,12.76579787277106,12.905060768127441,991800
+2024-03-20,12.830788768731507,13.076820860185821,12.719378260925406,13.035041809082031,715800
 2024-03-21,13.090747272142352,13.304283853608059,12.99790474125431,13.165020942687988,890400
 2024-03-22,13.387841160352096,13.536388492633693,12.710092850052382,12.932914733886719,1071400
 2024-03-25,12.951483922148949,13.601379004526182,12.93291594657864,13.527105331420898,1410400
-2024-03-26,13.7406404591541,13.787061718270502,13.202155978392348,13.452829360961914,1146300
-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
+2024-03-26,13.740641433231414,13.78706269563863,13.202156914296367,13.45283031463623,1146300
+2024-03-27,13.51896110125255,13.811824175927176,13.43393604700625,13.56619644165039,751000
+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
-2024-04-05,13.008813271772336,13.122179724348742,12.819868283188518,12.867104530334473,482300
+2024-04-04,13.377253787165852,13.424490033498808,12.989918188957253,13.056048393249512,977200
+2024-04-05,13.00881230759496,13.122178751768956,12.819867333015221,12.867103576660156,482300
 2024-04-08,12.942680873266891,13.008811973051692,12.7726316618572,12.876550674438477,593900
-2024-04-09,12.885997374247175,13.1127302439397,12.848208562631754,13.027705192565918,584800
+2024-04-09,12.885998317547974,13.11273120383815,12.848209503166279,13.027706146240234,584800
 2024-04-10,12.895444849943866,12.895444849943866,12.366401448414777,12.45142650604248,823300
-2024-04-11,12.47031962002907,12.630922295593264,12.319164372664263,12.527003288269043,655100
+2024-04-11,12.470320569388086,12.63092325717888,12.319165310515908,12.52700424194336,655100
 2024-04-12,12.451426294479669,12.88599810311579,12.300271039468216,12.876550674438477,1606800
 2024-04-15,12.876550362936541,12.876550362936541,12.479767377652024,12.517556190490723,642400
-2024-04-16,12.460874455979697,12.517558134519136,12.1018811287371,12.281377792358398,872800
+2024-04-16,12.460873488367094,12.517557162504929,12.101880189001069,12.281376838684082,872800
 2024-04-17,12.281377460476028,12.498662936933032,12.262482601154646,12.290824890136719,696700
 2024-04-18,12.328612946493466,12.711224814559184,12.205799071358062,12.678159713745117,1165100
-2024-04-19,12.678160267558816,12.81042157754901,12.314442340803133,12.479768753051758,868600
+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
+2024-04-23,12.5742404877831,12.960630960675434,12.5742404877831,12.867103576660156,733400
 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
+2024-04-26,12.942682028763764,13.150520973438152,12.857656964989856,12.923788070678711,317200
 2024-04-29,12.923787237599525,13.23554518403667,12.923787237599525,13.103283882141113,426800
 2024-04-30,13.093836479122649,13.235545210210207,12.971022605895996,12.971022605895996,229700
-2024-05-01,13.02770687126398,13.339464832502166,12.94740552361436,13.11273193359375,954800
+2024-05-01,13.027705923773443,13.339463862337821,12.947404581964049,13.112730979919434,954800
 2024-05-02,13.178861908879707,13.244993012299616,13.122179135612857,13.19775676727295,245900
 2024-05-03,13.367805611410901,13.381976754806582,12.952128648991502,12.971022605895996,727600
-2024-05-06,13.027707493029734,13.235546444093416,12.971023815119095,13.226099014282227,540300
+2024-05-06,13.027706553660535,13.235545489737888,12.9710228798371,13.22609806060791,540300
 2024-05-07,13.348910344660078,13.367804299710624,13.145795147367842,13.216649055480957,673000
 2024-05-08,13.197756597056921,13.254439369592715,12.97102280404447,13.018259048461914,558900
 2024-05-09,13.169415529315533,13.471726981007254,13.018260253947927,13.273335456848145,892900
 2024-05-10,13.254439115216746,13.412207393720635,13.22609772949277,13.23554515838623,618100
-2024-05-13,13.377253095158444,13.471725582937278,13.254439221428527,13.31112289428711,592100
-2024-05-14,13.226099014282227,13.51896303173362,13.093837699795065,13.226099014282227,724600
-2024-05-15,13.537855236327012,13.783482973853467,13.372528839878191,13.745694160461426,1506500
-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
-2024-05-21,13.566196218935502,13.67011612839999,13.405593541541615,13.415040969848633,619400
+2024-05-13,13.377252136746234,13.471724617756594,13.254438271815307,13.311121940612793,592100
+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
+2024-05-17,13.452829983965785,13.745693959182972,13.452829983965785,13.698457717895508,529600
+2024-05-20,13.651222321813615,13.840166397705444,13.594539549524276,13.622880935668945,696300
+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
-2024-05-24,13.178862766182776,13.235546444093416,13.065496311317993,13.226099014282227,715700
+2024-05-24,13.178861815914454,13.235545489737888,13.065495369224015,13.22609806060791,715700
 2024-05-28,13.367805373240406,13.50951410180318,13.226097545634028,13.292227745056152,1037800
 2024-05-29,13.226097545634028,13.396147659526799,13.122178532119777,13.292227745056152,801300
 2024-05-30,13.311123911682301,13.547304248224695,13.292229052299797,13.518962860107422,675700
 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
+2024-06-04,13.896851595005097,14.123584510940866,13.7362488876448,14.104690551757812,1022800
 2024-06-05,14.142476813677611,14.161370769444044,13.896849082019457,13.991321563720703,790500
 2024-06-06,13.981875355840378,13.996045598663038,13.792931276901273,13.877955436706543,465200
 2024-06-07,13.7645885551003,13.915743813482965,13.736247169392652,13.811824798583984,643300
 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
-2024-06-13,14.114136023571925,14.26529219049575,13.962980757604553,14.029111862182617,956400
+2024-06-12,14.246396270223604,14.492024009596241,14.057452201843262,14.057452201843262,526400
+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
+2024-06-17,13.802377776077911,14.052729243243029,13.802377776077911,14.01021671295166,1086700
 2024-06-18,14.029110394375476,14.076345734330904,13.8118240465638,13.859060287475586,1050200
-2024-06-20,13.811824691287317,13.90629717752078,13.679563390751747,13.736247062683105,1072000
-2024-06-21,13.783484205080876,14.208608618955214,13.528409016182398,14.104689598083496,3654000
+2024-06-20,13.811823732365827,13.906296212040296,13.67956244101284,13.736246109008789,1072000
+2024-06-21,13.783485137037214,14.208609579655908,13.528409930892085,14.104690551757812,3654000
 2024-06-24,14.066900822571963,14.189714702665892,13.98187575935644,14.076347351074219,1414500
 2024-06-25,14.095241332937318,14.123582718593507,13.670116944268857,13.944086074829102,1506000
 2024-06-26,13.868508982157287,14.151924651593454,13.726800246482762,14.085794448852539,1541800
-2024-06-27,14.028143362356543,14.160737691454067,13.787935434345785,13.912842750549316,2133200
-2024-06-28,13.912843908568608,14.095402462191327,13.816761279159294,14.037752151489258,11954500
+2024-06-27,14.028144323934294,14.160738662120671,13.787936379458163,13.912843704223633,2133200
+2024-06-28,13.91284296338011,14.095401504600458,13.816760340498304,14.037751197814941,11954500
 2024-07-01,14.056968896250266,14.201093295131725,13.8407813816075,14.181877136230469,1361900
-2024-07-02,14.239527665098104,14.537385940551758,14.239527665098104,14.537385940551758,1075000
+2024-07-02,14.239526730963737,14.537384986877441,14.239526730963737,14.537384986877441,1075000
 2024-07-03,14.527775864554744,14.777592338001668,14.527775864554744,14.623859405517578,605100
 2024-07-05,14.55660114149333,14.806417624914273,14.518167906837846,14.767984390258789,479300
-2024-07-08,14.844849430482403,15.041819853669839,14.748766811253693,14.883282661437988,915900
+2024-07-08,14.844850381694037,15.041820817502725,14.748767756308654,14.883283615112305,915900
 2024-07-09,14.9121099649078,15.037017292454145,14.806417880540051,14.825634956359863,1027900
-2024-07-10,14.912109375,14.950542608798635,14.667097165913479,14.912109375,669400
+2024-07-10,14.912110328674316,14.950543564930873,14.667098103918526,14.912110328674316,669400
 2024-07-11,15.133099566820722,15.515511279868024,15.089862066181304,15.363698959350586,588900
-2024-07-12,15.450175607808546,15.565476232686478,15.354092059183813,15.373309135437012,638100
-2024-07-15,15.488608533412872,15.853723790095403,15.363699380302792,15.613515853881836,971600
-2024-07-16,15.77685911725255,16.055499401961438,15.690384103774301,15.978632926940918,1424700
-2024-07-17,15.997848710586554,16.065106641712198,15.536649897746857,15.728816986083984,1318200
-2024-07-18,15.71921006700905,15.920983881162613,15.531848144540351,15.671167373657227,715400
+2024-07-12,15.450174649365863,15.565475267091188,15.354091106701617,15.373308181762695,638100
+2024-07-15,15.488610425502813,15.85372572678786,15.36370125713382,15.613517761230469,971600
+2024-07-16,15.776857233989395,16.055497485437353,15.690382230833555,15.978631019592285,1424700
+2024-07-17,15.997847740600225,16.065105667647863,15.536648955724072,15.728816032409668,1318200
+2024-07-18,15.719208153813106,15.92098194340864,15.531846254148357,15.671165466308594,715400
 2024-07-19,15.62312707598978,15.863335053481673,15.536652057481383,15.815292358398438,605300
 2024-07-22,15.853725522886402,16.026675549085954,15.767250509786626,15.949809074401855,900900
 2024-07-23,15.96902615123321,16.132367639017087,15.882551138133433,15.949809074401855,1125200
 2024-07-24,15.949807533010652,16.132366079983402,15.786466061012113,15.805683135986328,647800
 2024-07-25,15.80568308758822,16.170798347774575,15.757640400299795,15.872941017150879,683400
-2024-07-26,15.99784939350963,16.266882962137995,15.863333525516076,15.969025611877441,685000
-2024-07-29,15.969024410409002,16.074714656177253,15.796074403063171,15.844115257263184,625900
-2024-07-30,15.844115575208015,15.969024730860392,15.661557026830545,15.76724910736084,608600
-2024-07-31,15.767249774279799,15.892158935215551,15.277225333786712,15.315658569335938,670500
+2024-07-26,15.99784748271827,16.266881019213127,15.86333163079136,15.969023704528809,685000
+2024-07-29,15.969025371601733,16.074715623731592,15.796075353845856,15.8441162109375,625900
+2024-07-30,15.844116533531562,15.969025696739008,15.661557974112128,15.767250061035156,608600
+2024-07-31,15.767250756073764,15.89215992478735,15.27722628506787,15.315659523010254,670500
 2024-08-01,15.469391675427559,15.66155692750622,15.30605020320807,15.440566062927246,967000
-2024-08-02,15.267617860489908,15.690383455639253,15.258009322429086,15.507824897766113,1018600
+2024-08-02,15.267616921587443,15.690382490738257,15.25800838411751,15.507823944091797,1018600
 2024-08-05,14.758377033754915,15.344485054563066,14.210703166999057,15.056235313415527,3297200
 2024-08-06,15.719207724391305,16.382180300072047,15.200357709363502,16.017065048217773,5433100
 2024-08-07,15.978632822155506,16.36296702737902,15.651951679941615,15.786467552185059,2131800
 2024-08-08,15.71921033453824,16.161192125049023,15.699993256870451,16.055500030517578,1788200
-2024-08-09,16.036283563916435,16.1227585741928,15.767249994985384,16.065107345581055,1216600
+2024-08-09,16.036285467842934,16.12276048838614,15.767251866970556,16.065109252929688,1216600
 2024-08-12,15.988240637747733,16.468656539916992,15.892158923426864,16.468656539916992,1466100
 2024-08-13,16.45904760262092,17.064372650946645,16.334140277449603,16.97789764404297,2081400
-2024-08-14,17.035545998136943,17.429486857705466,16.929855754869997,17.3430118560791,1943200
+2024-08-14,17.035547871671117,17.429488774564444,16.929857616780577,17.343013763427734,1943200
 2024-08-15,17.429488854085598,17.96755599975586,17.304581522230066,17.96755599975586,2637600
 2024-08-16,17.938730315918185,18.41914623028917,17.765780293522027,18.265413284301758,2649800
 2024-08-19,18.17893831061323,18.59209629104737,18.16932977238903,18.428754806518555,1771700
-2024-08-20,18.582489065962644,19.41841179148468,18.505622587378532,18.90917205810547,2521900
-2024-08-21,18.73621914054774,19.139768549188258,18.707393528273016,18.97642707824707,1406200
-2024-08-22,18.765044383459504,19.495276719608825,18.765044383459504,19.485668182373047,2116200
+2024-08-20,18.582487191566187,19.418409832769562,18.505620720735518,18.909170150756836,2521900
+2024-08-21,18.73622102375272,19.139770472954584,18.70739540858069,18.976428985595703,1406200
+2024-08-22,18.76504805708069,19.49528053618715,18.76504805708069,19.485671997070312,2116200
 2024-08-23,19.485667945344964,20.187074661254883,19.399192943915953,20.187074661254883,1461600
-2024-08-26,20.30237525497819,20.53297650114884,20.14864231262525,20.321592330932617,1748200
-2024-08-27,20.177466439595282,20.60984145350019,19.937258505790577,20.11020851135254,4619500
+2024-08-26,20.30237334943324,20.532974573960065,20.148640421509395,20.321590423583984,1748200
+2024-08-27,20.17746835332298,20.609843408236408,19.937260396735798,20.110210418701172,4619500
 2024-08-28,20.110210634069173,20.456110681704292,20.052561237010416,20.16786003112793,2082500
 2024-08-29,20.167859884854018,20.167859884854018,19.610577496951134,19.812353134155273,1856200
-2024-08-30,19.71626764652411,20.11981704862166,19.68744203471675,20.11020851135254,1370800
-2024-09-03,19.75470120701941,20.41287230659447,19.3607603173824,20.26394271850586,1705100
-2024-09-04,20.302373427176857,20.96534782678781,20.302373427176857,20.946130752563477,1375100
+2024-08-30,19.7162695165095,20.11981895688161,19.68744390196818,20.110210418701172,1370800
+2024-09-03,19.754703066435557,20.412874227961137,19.360762139718766,20.263944625854492,1705100
+2024-09-04,20.302377124633406,20.965351644984878,20.302377124633406,20.946134567260742,1375100
 2024-09-05,21.042214862178334,21.78205574612654,21.032606324805368,21.224773406982422,2117900
 2024-09-06,21.426548280615012,21.56875207524969,21.018195501079102,21.18634033203125,1479200
-2024-09-09,21.186339214717965,21.647539844483564,21.013391040277117,21.52263069152832,1697800
+2024-09-09,21.186337337171686,21.647537926065407,21.01338917805761,21.522628784179688,1697800
 2024-09-10,21.522630320539843,22.070304111764983,21.474589467241213,22.031871795654297,1457800
 2024-09-11,21.91657286302671,22.339339368516672,21.666756374902693,21.974224090576172,1688000
 2024-09-12,21.926179628926366,22.810144887524604,21.754191762101442,22.762104034423828,2197400
-2024-09-13,22.925446509114987,23.70371972595713,22.925446509114987,23.617244720458984,1608100
+2024-09-13,22.92544836059341,23.703721640289555,22.92544836059341,23.617246627807617,1608100
 2024-09-16,23.953537954870995,24.116879440229603,23.36742994870635,23.425079345703125,1881600
-2024-09-17,23.51155153212708,23.943926539247464,22.94466067063194,23.357818603515625,2363600
-2024-09-18,23.271347041030992,24.20335512018728,22.740967809151993,23.56920623779297,2886500
-2024-09-19,24.01118636637035,24.90476023003101,23.636462552309254,24.414735794067383,10755400
+2024-09-17,23.511553452029208,23.943928494456397,22.944662544242995,23.357820510864258,2363600
+2024-09-18,23.271345157786747,24.203353161519864,22.740965968828927,23.569204330444336,2886500
+2024-09-19,24.011184490548146,24.90475828440027,23.636460705761543,24.41473388671875,10755400
 2024-09-20,25.13281521358097,25.540374459243406,24.623366619215673,24.91933250427246,12981100
 2024-09-23,25.326892680888218,25.9770466954656,24.929037432504416,25.25896644592285,8265400
 2024-09-24,25.249262601695055,25.627709828078405,25.181336366277645,25.423931121826172,2017600
 2024-09-25,25.307483848351513,25.773265316829207,25.307483848351513,25.66652488708496,2095000
 2024-09-26,25.695635655839386,25.79073238391507,25.263817293949902,25.385114669799805,2656000
-2024-09-27,25.56948492528368,25.608299119661115,25.1764807961758,25.346298217773438,3665900
+2024-09-27,25.569486849427463,25.608301046725728,25.176482690745406,25.34630012512207,3665900
 2024-09-30,25.22985458038075,25.46274532363598,24.880517540072358,25.326892852783203,3853500
 2024-10-01,25.24926150290001,25.326891747263186,24.477810139793593,24.628217697143555,2113700
 2024-10-02,24.38562491727963,24.608813507304173,24.104215952854762,24.337106704711914,2154200
-2024-10-03,24.191547745523327,24.37592026598316,24.016879236756214,24.32740020751953,1174700
+2024-10-03,24.191549642220675,24.37592217713593,24.016881119758978,24.327402114868164,1174700
 2024-10-04,24.434145157479936,24.463255344890708,24.025616030048386,24.307994842529297,1063300
 2024-10-07,24.143027912941477,24.30799241155927,23.890731009974033,24.201251983642578,1183200
 2024-10-08,24.29829217125714,24.39532859506044,23.89073289838937,24.104215621948242,1228700
-2024-10-09,23.968363583466672,23.997473770796162,23.463766026775524,23.657840728759766,1791800
-2024-10-10,23.502579544400444,23.638433867780982,22.95916780343166,23.483173370361328,1800900
-2024-10-11,23.609320613427798,23.919841592260305,23.492874320940093,23.85191535949707,1354800
+2024-10-09,23.968361651082986,23.997471836065547,23.46376413507363,23.657838821411133,1791800
+2024-10-10,23.5025776354756,23.63843194782179,22.95916593864377,23.483171463012695,1800900
+2024-10-11,23.609322501377033,23.919843505040742,23.49287619957755,23.851917266845703,1354800
 2024-10-14,23.764580358124128,24.06054623519001,23.66269101217223,23.968360900878906,651200
 2024-10-15,24.016880781148387,24.363306432366404,24.016880781148387,24.19154930114746,1230200
-2024-10-16,24.22065828107442,24.69614560666011,24.22065828107442,24.657329559326172,1193200
+2024-10-16,24.220656407504155,24.69614369630889,24.220656407504155,24.65732765197754,1193200
 2024-10-17,24.637923694504337,24.70584993243961,24.237157039835058,24.337106704711914,1391800
 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
-2024-10-23,24.045990510064858,24.948441358687266,24.045990510064858,24.929035186767578,1281000
+2024-10-23,24.045992349850746,24.94844326752069,24.045992349850746,24.92903709411621,1281000
 2024-10-24,25.02607720548846,25.26867197397508,24.996965166963633,25.12311363220215,958600
 2024-10-25,25.239558832004082,25.326893092909202,24.86111160198264,25.10370635986328,998600
-2024-10-28,25.22985418039992,25.472448932134533,25.1619279460504,25.191038131713867,1056400
+2024-10-28,25.229852270112318,25.47244700347878,25.161926040905858,25.191036224365234,1056400
 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
+2024-11-01,25.938229049411106,26.006155280194257,25.36570531730887,25.394817352294922,1181600
 2024-11-04,25.365705358172438,25.423929428238342,24.686441198395674,24.90962791442871,1417600
 2024-11-05,24.81259188677892,25.26867122251529,24.531182926145828,25.045482635498047,1014900
 2024-11-06,25.47244647156803,25.928523894466927,23.48996306262188,24.405029296875,2825200
-2024-11-07,24.50207263772402,25.685934490943236,24.50207263772402,25.53067398071289,1658200
+2024-11-07,24.50207080722026,25.685932571995384,24.50207080722026,25.530672073364258,1658200
 2024-11-08,25.443336137748155,25.861569240371928,24.93971032175013,25.307483673095703,1382300
 2024-11-11,25.41422532943633,25.85089474832778,25.132814544302114,25.685930252075195,1562600
 2024-11-12,25.47244799548773,26.38460474670729,25.103704800784637,25.142518997192383,2239500
 2024-11-13,25.666523863598236,26.94742377625983,25.404521103958103,26.006155014038086,2346900
-2024-11-14,25.986750054583574,26.171120730326784,25.336596056346927,25.443336486816406,1900600
+2024-11-14,25.98674810649818,26.171118768420122,25.336594157000043,25.443334579467773,1900600
 2024-11-15,25.443336040091353,26.433123038091388,25.336595611495984,26.374900817871094,2176000
 2024-11-18,26.501049446929148,26.9086086928918,26.22934451685473,26.636903762817383,1323500
-2024-11-19,26.52045832088934,27.50054134499925,26.39430986371826,27.267650604248047,2317600
+2024-11-19,26.52046017597252,27.500543268638392,26.394311709977465,27.26765251159668,2317600
 2024-11-20,27.102685757519392,27.432614765482583,26.699977584238916,26.840682983398438,1930900
 2024-11-21,26.792166006155238,27.777100143875305,26.66601569391602,27.51024627685547,1989400
 2024-11-22,27.47142809656946,27.8304691295055,27.345279644962798,27.733430862426758,2157100
@@ -207,20 +207,20 @@ Date,Open,High,Low,Close,Volume
 2024-11-29,28.888182035186396,29.101664739723713,28.698958434438392,28.9269962310791,927000
 2024-12-02,28.519438022186367,28.7086616297528,27.781949765140773,28.102174758911133,2022700
 2024-12-03,28.082770900585185,28.335069681754714,27.510247099248787,28.043954849243164,1752300
-2024-12-04,28.05365812079648,28.30595689529934,27.79747811143222,27.869285583496094,1258800
+2024-12-04,28.053656200829558,28.305954958065314,27.797476208998024,27.86928367614746,1258800
 2024-12-05,27.80135801865409,28.170103075645628,27.64609752650535,27.97602653503418,1473500
 2024-12-06,27.985729791446655,28.160398303110146,27.325871792207252,27.70431900024414,1467900
 2024-12-09,27.646097824272413,27.971175755670238,27.010498905232595,27.364688873291016,1777900
 2024-12-10,27.112389767419355,27.563616150307382,26.850386993319653,27.034759521484375,2122200
-2024-12-11,26.646608814648417,27.33557892818976,26.336087803247167,27.238540649414062,2046100
+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
 2024-12-17,27.170613241170606,27.806212181511544,27.025056754691708,27.51024627685547,1649600
-2024-12-18,27.471430161165834,28.1118801808267,26.45253290739204,26.56897735595703,1530100
-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
+2024-12-18,27.47143213330025,28.1118821989381,26.452534806381294,26.568979263305664,1530100
+2024-12-19,26.724237608256594,27.16090703238404,26.404010772705078,26.404010772705078,1991900
+2024-12-20,26.23904847603518,27.141499371634406,25.831489230891552,26.928016662597656,17109400
+2024-12-23,26.481645975224506,27.3161707252445,26.38751908603272,27.26765251159668,1484300
 2024-12-24,27.34528004305,27.70431923036186,27.18031554186992,27.675209045410156,618700
 2024-12-26,27.607283331403334,27.878988267262788,27.3646885810425,27.781949996948242,781400
 2024-12-27,27.568468264349445,27.714024749577412,27.296761467966412,27.636394500732422,1435600
@@ -458,4 +458,5 @@ Date,Open,High,Low,Close,Volume
 2025-12-02,50.75,50.88999938964844,50.15999984741211,50.439998626708984,1441500
 2025-12-03,50.43000030517578,50.55500030517578,49.68000030517578,50.310001373291016,2110500
 2025-12-04,50.18000030517578,51.01499938964844,49.869998931884766,49.970001220703125,1915900
-2025-12-05,49.849998474121094,50.31999969482422,49.61000061035156,50.11000061035156,1034678
+2025-12-05,49.849998474121094,50.31999969482422,49.61000061035156,50.11000061035156,1330300
+2025-12-08,50.31999969482422,50.5796012878418,49.599998474121094,49.84000015258789,1446005

data/AI.csv

@@ -1,5 +1,4 @@
 Date,Open,High,Low,Close,Volume
-2020-12-09,100.0,115.0,90.02999877929688,92.48999786376953,24805600
 2020-12-10,99.4800033569336,131.74600219726562,96.0,130.0,22839500
 2020-12-11,123.81999969482422,133.0,116.0,119.58000183105469,11758600
 2020-12-14,122.16000366210938,123.83000183105469,100.66000366210938,102.36000061035156,8197500
@@ -1252,4 +1251,5 @@ Date,Open,High,Low,Close,Volume
 2025-12-02,14.1899995803833,14.640000343322754,14.170000076293945,14.369999885559082,5361700
 2025-12-03,14.34000015258789,15.170000076293945,14.170000076293945,15.010000228881836,9593100
 2025-12-04,14.949999809265137,15.869999885559082,14.850000381469727,15.319999694824219,14087300
-2025-12-05,15.380000114440918,15.430000305175781,14.864999771118164,15.079999923706055,6127157
+2025-12-05,15.380000114440918,15.430000305175781,14.800000190734863,15.079999923706055,6718400
+2025-12-08,15.119999885559082,15.899999618530273,15.119999885559082,15.460000038146973,5430223

data/AKAM.csv

@@ -1,7 +1,4 @@
 Date,Open,High,Low,Close,Volume
-2020-12-07,103.81999969482422,104.75,102.51000213623047,102.77999877929688,1114900
-2020-12-08,102.83000183105469,104.66999816894531,102.68000030517578,104.0999984741211,1077000
-2020-12-09,104.0199966430664,105.0999984741211,103.12999725341797,104.43000030517578,1509100
 2020-12-10,103.62000274658203,104.12000274658203,102.55999755859375,103.41000366210938,2501500
 2020-12-11,103.0,104.27999877929688,102.5,103.52999877929688,1110300
 2020-12-14,104.43000030517578,105.30999755859375,103.22000122070312,103.2699966430664,1414000
@@ -1254,4 +1251,5 @@ Date,Open,High,Low,Close,Volume
 2025-12-02,88.0,88.19999694824219,86.05999755859375,86.83000183105469,2814500
 2025-12-03,86.83000183105469,88.47000122070312,86.62999725341797,87.97000122070312,2337200
 2025-12-04,87.81999969482422,88.12000274658203,86.30000305175781,86.5999984741211,2198500
-2025-12-05,86.5999984741211,87.0,82.72000122070312,83.48999786376953,2889289
+2025-12-05,86.5999984741211,87.0,82.69999694824219,83.48999786376953,3069300
+2025-12-08,83.4800033569336,85.69999694824219,83.4800033569336,85.31999969482422,2159241

data/ALAB.csv

@@ -429,4 +429,5 @@ Date,Open,High,Low,Close,Volume
 2025-12-02,172.30999755859375,182.52999877929688,142.50999450683594,142.94000244140625,17797300
 2025-12-03,150.32000732421875,153.60000610351562,144.6699981689453,152.5,7766100
 2025-12-04,150.99000549316406,154.0,147.0,152.50999450683594,3813700
-2025-12-05,154.85000610351562,163.1199951171875,154.13999938964844,161.22999572753906,4366404
+2025-12-05,154.85000610351562,163.1199951171875,154.13999938964844,161.22999572753906,4407600
+2025-12-08,162.89999389648438,176.64999389648438,161.5500030517578,175.74000549316406,7868711

data/ALGN.csv

@@ -1,7 +1,4 @@
 Date,Open,High,Low,Close,Volume
-2020-12-07,521.9000244140625,524.6099853515625,515.5,517.7100219726562,533100
-2020-12-08,516.75,518.1699829101562,509.2699890136719,515.760009765625,458100
-2020-12-09,516.239990234375,520.8800048828125,507.30999755859375,509.010009765625,463500
 2020-12-10,506.8900146484375,511.32000732421875,499.57000732421875,508.3900146484375,376700
 2020-12-11,507.0,509.5,498.260009765625,507.0799865722656,305900
 2020-12-14,510.8999938964844,522.3400268554688,502.30999755859375,504.30999755859375,426900
@@ -1254,4 +1251,5 @@ Date,Open,High,Low,Close,Volume
 2025-12-02,147.13999938964844,152.05999755859375,146.1199951171875,150.92999267578125,1975000
 2025-12-03,151.5500030517578,156.60000610351562,150.9199981689453,155.0,1571200
 2025-12-04,154.7100067138672,156.9499969482422,153.1699981689453,156.83999633789062,1364300
-2025-12-05,157.9199981689453,159.4600067138672,155.39500427246094,157.2100067138672,1552181
+2025-12-05,157.9199981689453,159.5,155.39999389648438,157.2100067138672,1565400
+2025-12-08,157.33999633789062,158.9199981689453,156.66000366210938,157.67999267578125,1147805

data/AMD.csv

@@ -1,7 +1,4 @@
 Date,Open,High,Low,Close,Volume
-2020-12-07,94.94999694824219,95.0,92.97000122070312,94.06999969482422,39815700
-2020-12-08,94.05000305175781,94.73999786376953,91.9000015258789,92.91999816894531,33907500
-2020-12-09,92.76000213623047,94.69999694824219,89.16000366210938,89.83000183105469,52170400
 2020-12-10,89.55000305175781,92.08999633789062,89.02999877929688,91.66000366210938,33804400
 2020-12-11,91.54000091552734,92.33000183105469,90.16000366210938,91.6500015258789,28368100
 2020-12-14,92.20999908447266,95.41000366210938,91.8499984741211,94.77999877929688,48026400
@@ -1254,4 +1251,5 @@ Date,Open,High,Low,Close,Volume
 2025-12-02,221.7899932861328,225.97999572753906,214.38999938964844,215.24000549316406,42002500
 2025-12-03,216.25999450683594,218.1999969482422,211.77000427246094,217.60000610351562,28545200
 2025-12-04,216.8800048828125,219.1199951171875,214.13999938964844,215.97999572753906,24478200
-2025-12-05,217.1649932861328,223.64199829101562,216.24000549316406,217.97000122070312,32596457
+2025-12-05,217.1699981689453,223.63999938964844,216.24000549316406,217.97000122070312,33251900
+2025-12-08,219.0850067138672,223.7100067138672,218.36000061035156,221.11000061035156,29275914

data/AMZN.csv

@@ -1,7 +1,4 @@
 Date,Open,High,Low,Close,Volume
-2020-12-07,157.82400512695312,159.03799438476562,157.08450317382812,157.89999389648438,55026000
-2020-12-08,157.94500732421875,159.2064971923828,156.00100708007812,158.864501953125,65726000
-2020-12-09,158.39450073242188,158.72149658203125,154.39999389648438,155.2100067138672,82016000
 2020-12-10,154.44949340820312,157.10499572753906,153.8000030517578,155.07449340820312,60604000
 2020-12-11,154.83299255371094,155.93350219726562,153.64100646972656,155.8209991455078,61294000
 2020-12-14,157.14999389648438,159.52349853515625,156.3000030517578,157.84849548339844,83116000
@@ -1254,4 +1251,5 @@ Date,Open,High,Low,Close,Volume
 2025-12-02,235.00999450683594,238.97000122070312,233.5500030517578,234.4199981689453,45785400
 2025-12-03,233.35000610351562,233.3800048828125,230.61000061035156,232.3800048828125,35495100
 2025-12-04,232.77000427246094,233.5,226.8000030517578,229.11000061035156,45683200
-2025-12-05,230.32000732421875,231.24000549316406,228.5469970703125,229.52999877929688,31389664
+2025-12-05,230.32000732421875,231.24000549316406,228.5500030517578,229.52999877929688,33075500
+2025-12-08,229.58999633789062,230.82400512695312,226.27000427246094,226.88999938964844,33638932

data/ANET.csv

@@ -1,7 +1,4 @@
 Date,Open,High,Low,Close,Volume
-2020-12-07,16.930625915527344,17.233125686645508,16.840625762939453,17.225624084472656,9904000
-2020-12-08,17.371875762939453,18.0625,17.348125457763672,17.731250762939453,18232000
-2020-12-09,17.705625534057617,17.783750534057617,17.286874771118164,17.349374771118164,7054400
 2020-12-10,17.266874313354492,17.39437484741211,17.126249313354492,17.27312469482422,7536000
 2020-12-11,17.267499923706055,17.5625,17.197500228881836,17.333749771118164,9768000
 2020-12-14,17.358749389648438,17.716875076293945,17.138750076293945,17.155000686645508,8208000
@@ -1254,4 +1251,5 @@ Date,Open,High,Low,Close,Volume
 2025-12-02,129.75,131.0399932861328,126.2699966430664,127.22000122070312,5619000
 2025-12-03,126.16000366210938,128.5,123.75,127.80000305175781,5286300
 2025-12-04,127.08000183105469,130.77999877929688,126.73999786376953,128.5500030517578,4516400
-2025-12-05,128.5,129.65989685058594,126.83999633789062,128.58999633789062,4969464
+2025-12-05,128.5,129.66000366210938,126.83999633789062,128.58999633789062,5165100
+2025-12-08,129.72999572753906,133.57000732421875,128.2100067138672,129.11000061035156,6516503

data/APGE.csv

@@ -601,4 +601,5 @@ Date,Open,High,Low,Close,Volume
 2025-12-02,69.27999877929688,70.06999969482422,67.68000030517578,69.12999725341797,703800
 2025-12-03,69.55999755859375,74.98999786376953,69.16500091552734,74.55000305175781,1214100
 2025-12-04,73.66000366210938,77.0,73.51000213623047,75.5,992000
-2025-12-05,74.87999725341797,77.01000213623047,74.36000061035156,76.75,728699
+2025-12-05,74.87999725341797,77.08499908447266,74.36000061035156,76.75,733700
+2025-12-08,76.0,76.44499969482422,70.5374984741211,76.08999633789062,1474665

data/APP.csv

@@ -1166,4 +1166,5 @@ Date,Open,High,Low,Close,Volume
 2025-12-02,632.530029296875,679.7000122070312,631.1900024414062,653.0,5200000
 2025-12-03,654.8699951171875,667.0900268554688,645.0,662.2100219726562,3000700
 2025-12-04,671.280029296875,698.469970703125,668.47998046875,683.780029296875,4972000
-2025-12-05,687.4450073242188,702.2999877929688,678.6900024414062,691.9400024414062,3398915
+2025-12-05,687.4450073242188,702.2999877929688,678.6900024414062,691.9400024414062,3513200
+2025-12-08,697.6749877929688,706.6898803710938,683.530029296875,689.760009765625,2922182

data/APTV.csv

@@ -1,7 +1,4 @@
 Date,Open,High,Low,Close,Volume
-2020-12-07,123.51000213623047,123.63999938964844,121.5,123.45999908447266,886400
-2020-12-08,123.41000366210938,124.70999908447266,122.5199966430664,123.06999969482422,790900
-2020-12-09,124.79000091552734,125.76000213623047,122.79000091552734,123.7300033569336,1535200
 2020-12-10,122.12000274658203,124.5,122.05000305175781,124.1500015258789,1046000
 2020-12-11,122.55999755859375,123.62000274658203,121.2699966430664,122.23999786376953,1599300
 2020-12-14,123.98999786376953,124.30000305175781,121.56999969482422,121.6500015258789,1810100
@@ -1254,4 +1251,5 @@ Date,Open,High,Low,Close,Volume
 2025-12-02,77.51000213623047,77.86000061035156,76.7699966430664,77.4800033569336,2707500
 2025-12-03,77.37999725341797,78.66000366210938,77.33999633789062,78.08999633789062,1746300
 2025-12-04,77.87999725341797,78.6500015258789,75.88999938964844,76.44000244140625,1922600
-2025-12-05,76.5999984741211,77.7300033569336,76.37000274658203,76.37000274658203,1383221
+2025-12-05,76.5999984741211,77.7300033569336,76.37000274658203,76.37000274658203,1809000
+2025-12-08,76.87999725341797,77.31999969482422,75.66000366210938,77.08000183105469,1961335

data/ARKK.csv

@@ -1,7 +1,4 @@
 Date,Open,High,Low,Close,Volume
-2020-12-07,115.21594427590621,118.12997967751399,114.5092135424893,116.83270263671875,4445100
-2020-12-08,117.40389055093584,118.99161389468425,116.31960104985765,118.27519989013672,4349600
-2020-12-09,119.93068313501288,121.5280823484441,114.97391428074746,116.15502166748047,7841700
 2020-12-10,113.99611293917312,121.3247799469072,113.96707052530677,121.20860290527344,5094500
 2020-12-11,120.95689316518003,121.82819509778106,117.80082047104659,119.92100524902344,5271100
 2020-12-14,122.07022393831582,123.58049587243784,120.24047807870447,120.28888702392578,4670500
@@ -9,11 +6,11 @@ Date,Open,High,Low,Close,Volume
 2020-12-16,120.7245411130274,121.14083293974134,118.61598212828017,119.99845123291016,3231600
 2020-12-17,121.34413445620758,122.50588266963716,120.8116729879494,122.05086517333984,3860700
 2020-12-18,123.50305018393455,124.11200283452655,121.92501747193225,123.24166107177734,4205100
-2020-12-21,122.92218336527397,128.76962098916195,122.22513586410359,127.15286254882812,6958900
-2020-12-22,130.1153115761228,131.4019526428004,128.44046824772593,130.74459838867188,7425100
+2020-12-21,122.92216861418123,128.7696055363562,122.225121196659,127.15284729003906,6958900
+2020-12-22,130.1152963907758,131.40193730729362,128.4404532578446,130.7445831298828,7425100
 2020-12-23,132.64984470400137,132.7098647047578,128.57598899920134,130.65745544433594,7202900
-2020-12-24,131.31577967887154,131.74175478882336,128.19843248950096,128.7889862060547,4038300
-2020-12-28,131.22864580511933,131.51908470835232,125.58450542809149,125.66195678710938,9479800
+2020-12-24,131.31576412071053,131.74173918019324,128.1984173006801,128.78897094726562,4038300
+2020-12-28,131.2286537724878,131.5190926933544,125.58451305278368,125.6619644165039,9479800
 2020-12-29,126.4232653879148,126.58064643226247,118.82980259798761,122.28227233886719,10938400
 2020-12-30,123.72031086961357,125.45933694778255,123.50194954110802,125.01670837402344,5106300
 2020-12-31,125.62654624075154,125.64621511939883,121.93308953830652,122.4494857788086,5444800
@@ -21,18 +18,18 @@ Date,Open,High,Low,Close,Volume
 2021-01-05,122.34129018339976,125.744576574903,122.04621197282334,125.6658935546875,5362200
 2021-01-06,124.6134301582258,129.00031801822647,123.7871946724515,126.12818145751953,6847500
 2021-01-07,129.01017278299216,136.34788824279514,128.98066571077266,136.11183166503906,8145100
-2021-01-08,139.70198649117683,143.25281561766406,137.00689240062084,140.1446075439453,12830300
+2021-01-08,139.70200170177378,143.25283121487135,137.00690731777897,140.14462280273438,12830300
 2021-01-11,137.95116232626873,138.3249385492537,134.55771427612905,135.95443725585938,8217800
 2021-01-12,137.8823106857794,139.33806289934418,136.7609969588722,138.67904663085938,6032000
 2021-01-13,139.60361368749642,141.14788697212526,138.19706006678464,139.39706420898438,5182100
-2021-01-14,141.01216590249214,145.03315734158605,140.43970469160524,142.8987274169922,7691100
+2021-01-14,141.01215084515093,145.0331418548816,140.4396896953917,142.89871215820312,7691100
 2021-01-15,144.4626459899885,145.5839596260663,139.35771298592724,139.58395385742188,9489400
-2021-01-19,142.9774190384522,143.82332346280046,141.7479076663579,143.73480224609375,7212000
+2021-01-19,142.97740386006643,143.82330819461401,141.7478926184962,143.7347869873047,7212000
 2021-01-20,146.5115242608269,147.3446412607722,144.3052928453634,144.69873046875,7964400
 2021-01-21,145.9872457097766,145.9872457097766,142.17083799403522,142.43641662597656,7291700
 2021-01-22,141.7380662466506,143.77412912016047,141.53150174795815,143.68560791015625,5714800
 2021-01-25,146.12691672212287,147.39381459914307,140.58722711401163,144.26593017578125,8570800
-2021-01-26,144.8364390270825,144.92496024341904,139.3970819403764,139.50527954101562,8106400
+2021-01-26,144.8364231851826,144.9249443918369,139.39706669342175,139.50526428222656,8106400
 2021-01-27,136.78460747855712,140.1642928138882,132.9544365123143,136.0823211669922,10003900
 2021-01-28,136.29871431171796,139.51510512372178,135.8757546124474,138.06919860839844,5865400
 2021-01-29,137.56755735562538,138.8659134501307,132.83640039770606,135.18722534179688,7195500
@@ -41,42 +38,42 @@ Date,Open,High,Low,Close,Volume
 2021-02-03,146.19381740822382,146.26266223697505,143.03642576461672,143.71511840820312,6504200
 2021-02-04,145.505282238643,146.06594661162325,144.50791020797433,145.9184112548828,5259900
 2021-02-05,146.36102258609426,147.2954481368117,145.0036373597513,147.0102081298828,5591900
-2021-02-08,149.55776185872185,151.36759894257574,148.96759041418184,150.79710388183594,8583400
-2021-02-09,151.38727824316322,154.08235753707007,150.32497862773377,152.3905487060547,8122900
+2021-02-08,149.55774672533877,151.36758362605968,148.96757534051676,150.79708862304688,8583400
+2021-02-09,151.38726308483112,154.08234210888102,150.3249635757692,152.39053344726562,8122900
 2021-02-10,154.6233335959743,155.32170259791397,147.99381846445362,150.59054565429688,14325800
 2021-02-11,152.45939792100611,153.8167831697909,149.8823470944101,152.0364532470703,8839300
 2021-02-12,151.35776264371344,154.03318041139107,149.51840354800837,154.0135040283203,6685600
 2021-02-16,156.44301426561907,157.08235411138557,152.19381618650678,152.57742309570312,11148800
 2021-02-17,150.97415234736184,150.99381372131043,145.04299121778251,149.67578125,13602000
 2021-02-18,146.60593367376262,147.75774497413914,143.69543500703966,146.74462890625,10989900
-2021-02-19,149.01675972151634,151.47578215916513,148.5249552339866,150.1085662841797,7901900
+2021-02-19,149.01677486932144,151.475797556934,148.52497033179893,150.10858154296875,7901900
 2021-02-22,147.26594953900636,148.45610809573446,140.90199772550864,141.42330932617188,16368700
-2021-02-23,133.94787898264337,137.69544223152784,124.73638943899039,136.76100158691406,37539000
+2021-02-23,133.94786403772187,137.69542686848075,124.73637552181931,136.760986328125,37539000
 2021-02-24,136.1708389518794,137.92166185592237,132.2954169029249,136.0528106689453,15840200
-2021-02-25,133.947877818713,136.41674622444253,126.3062216087822,127.38720703125,16444800
-2021-02-26,128.5577053496176,130.79050219135718,124.00359795426581,128.22328186035156,16969200
+2021-02-25,133.94786979639093,136.41673805425654,126.30621404412938,127.38719940185547,16444800
+2021-02-26,128.55769005103159,130.79048662706452,124.00358319762633,128.2232666015625,16969200
 2021-03-01,132.33475149190505,134.7544362948891,131.32163539782786,134.4593505859375,11580300
-2021-03-02,135.98393655516165,136.10196482570453,130.97737063054882,131.32162475585938,9279100
+2021-03-02,135.98395235568353,136.1019806399406,130.9773858493376,131.32164001464844,9279100
 2021-03-03,130.73147959690237,131.25279118138008,122.40030992373681,123.059326171875,16503000
-2021-03-04,122.1642439922284,123.86589099220285,112.7511054539782,116.48882293701172,27279300
+2021-03-04,122.16423599112419,123.86588287964985,112.75109806938417,116.48881530761719,27279300
 2021-03-05,117.26586868410033,117.48226386941454,104.50845848105904,115.15110778808594,38985500
-2021-03-08,115.0822587934029,116.93144110493054,107.44945046794108,108.4527359008789,23537500
+2021-03-08,115.08225069763705,116.93143287907907,107.44944290912531,108.45272827148438,23537500
 2021-03-09,115.08225182879876,120.84620111048588,114.39372853754237,119.75439453125,25294500
-2021-03-10,124.10195161350707,124.67244666160013,118.52489012010112,119.20358276367188,19524800
+2021-03-10,124.10194367060191,124.67243868218155,118.52488253414498,119.20357513427734,19524800
 2021-03-11,123.89539056546599,127.00359114901768,122.47899118320174,126.57080078125,18698900
 2021-03-12,122.95112845237179,124.61343011043708,120.56095821508403,124.60359191894531,15390000
 2021-03-15,124.96753360396625,126.80687773645856,123.4626054441886,126.76753997802734,10047500
 2021-03-16,128.37080918460146,128.65606420834692,121.94785091961323,123.95440673828125,13908000
-2021-03-17,120.73800628464346,126.88556261278212,118.95767637340369,125.37080383300781,14592400
+2021-03-17,120.73801363211079,126.88557033435676,118.95768361252969,125.37081146240234,14592400
 2021-03-18,122.321619994145,123.09867203105306,117.5511176830165,118.10193634033203,14738800
 2021-03-19,118.02324454907746,120.71833867477844,116.26258349767707,120.35440063476562,12515300
 2021-03-22,121.96752050797379,124.3085073129349,120.52161402383787,122.67572021484375,8948100
 2021-03-23,122.7455543152001,122.7455543152001,119.16423499244415,119.70521545410156,7454400
 2021-03-24,120.49210642148026,120.66915634741609,112.67241761872074,112.89864349365234,18523900
-2021-03-25,109.53470668061881,112.99700730653315,108.58060468163154,112.54454803466797,21016000
-2021-03-26,112.55438798989101,114.03963981068613,107.75437835268082,112.1019287109375,17712300
+2021-03-25,109.53469925526142,112.9969996464664,108.58059732095272,112.54454040527344,21016000
+2021-03-26,112.55438032970315,114.03963204941552,107.75437101917038,112.10192108154297,17712300
 2021-03-29,111.73798676288955,111.78717021720703,107.93142453590806,109.34781646728516,14228200
-2021-03-30,108.19699774452103,112.91832428420044,107.02650054935006,112.54454803466797,14589400
+2021-03-30,108.19699040984692,112.91831662946761,107.02649329402395,112.54454040527344,14589400
 2021-03-31,114.039635109161,118.53472814583844,113.96094458449802,117.98390197753906,17368500
 2021-04-01,120.94456388149901,122.58227379602502,118.5937389302114,118.86914825439453,12606100
 2021-04-05,122.32161985592563,122.32161985592563,118.69210012538647,119.64620208740234,9480800
@@ -86,61 +83,61 @@ Date,Open,High,Low,Close,Volume
 2021-04-09,120.99375227661557,121.39702808797404,119.94129088515703,121.23965454101562,5564100
 2021-04-12,120.6789958981824,120.88555289671046,118.25931855270035,120.46260070800781,5261300
 2021-04-13,121.2593166562996,125.61670483858295,121.2593166562996,125.46916198730469,12014900
-2021-04-14,126.19703658665179,128.14457818701217,122.46915760907062,122.82325744628906,9959200
+2021-04-14,126.19704442561486,128.1445861469504,122.46916521646958,122.8232650756836,9959200
 2021-04-15,124.76096623601957,125.33146127662394,123.26588380666269,124.5445785522461,7953900
 2021-04-16,124.43637769524929,124.5445752864696,121.38226842369666,122.3412857055664,6911000
 2021-04-19,120.56095824606565,121.67243374599784,116.9904601764541,118.46587371826172,11418300
 2021-04-20,118.16095214537218,119.88719082608606,115.30849191180123,117.04947662353516,9825700
-2021-04-21,115.84947587514165,119.82325744628906,114.62980272101655,119.82325744628906,6537500
+2021-04-21,115.84946849876602,119.82324981689453,114.62979542230002,119.82324981689453,6537500
 2021-04-22,120.5314507770154,122.38063304173136,118.3970209946397,119.41997528076172,7751500
 2021-04-23,119.92555640178942,121.89375762054264,119.53800968349728,121.67243957519531,4761400
-2021-04-26,122.58719654437353,125.72491190086627,121.49538986873942,125.63639068603516,6403900
-2021-04-27,125.52818449123002,126.0396578742488,123.14784498499235,124.1707992553711,4985300
+2021-04-26,122.58718910014433,125.7249042660962,121.49538249081128,125.63638305664062,6403900
+2021-04-27,125.52819220402601,126.03966561847112,123.14785255153375,124.17080688476562,4985300
 2021-04-28,123.24621474683006,124.38719732202114,121.84948421768837,123.32489776611328,5190200
-2021-04-29,124.08228735477685,124.22983021813499,118.6035850611632,119.76424407958984,9313500
+2021-04-29,124.0822794503081,124.22982230426726,118.60357750570665,119.76423645019531,9313500
 2021-04-30,118.12160424184617,120.6003031879421,117.88554017699843,118.79045867919922,6921900
-2021-05-03,119.22324271907101,119.41996901627928,114.79700234048703,114.99372863769531,10956200
+2021-05-03,119.22325062907764,119.41997693933796,114.79700995682953,114.99373626708984,10956200
 2021-05-04,113.58717348751074,113.60684236609686,109.33798280048492,111.43306732177734,14621000
 2021-05-05,112.78061275809563,112.956672107139,108.8953526635997,109.72158813476562,9106800
 2021-05-06,108.80683630273025,108.80683630273025,103.94780517245137,106.56420135498047,17515400
 2021-05-07,109.20027233256306,111.27568800757025,107.3412518470776,107.92158508300781,14769400
 2021-05-10,106.60354675416217,106.6133849459347,102.19698238710046,102.27567291259766,17802500
-2021-05-11,98.22319775368886,105.3740320574746,97.26909579955202,104.3805923461914,30440500
-2021-05-12,101.64615562522631,104.10517825023382,99.86582564611017,100.48550415039062,17478900
+2021-05-11,98.22320493302661,105.37403975948169,97.26910290915248,104.38059997558594,30440500
+2021-05-12,101.64614790770895,104.10517034601436,99.86581806376492,100.4854965209961,17478900
 2021-05-13,101.59698206623999,102.96419807757191,95.6264752923899,97.84943389892578,29699500
 2021-05-14,100.18058050470215,102.92485066192948,98.92156211809066,102.60025787353516,20572500
 2021-05-17,101.06582716123597,103.16091167965784,99.28549723014989,101.61664581298828,16239700
-2021-05-18,101.61664307785425,105.43305078896151,100.60352701164707,103.0723876953125,17658600
+2021-05-18,101.6166505994949,105.43305859309179,100.6035344582971,103.07239532470703,17658600
 2021-05-19,98.40024429131812,101.54779005857961,98.3904061001995,101.28221893310547,18364800
 2021-05-20,102.78714103049725,105.35436113409428,102.34451997994928,104.84288024902344,11797600
-2021-05-21,105.88550856656433,106.36747486722707,103.9773047373308,104.10517120361328,11478700
-2021-05-24,105.07895625195115,107.6953524137151,104.1641995384166,106.94781494140625,9325300
-2021-05-25,107.7051939939965,108.954374220601,106.54551805105433,107.587158203125,8821300
+2021-05-21,105.88551632643168,106.36748266241554,103.97731235735458,104.10517883300781,11478700
+2021-05-24,105.07894875587641,107.69534473099309,104.16419210759835,106.94780731201172,9325300
+2021-05-25,107.70518635623162,108.95436649425223,106.54551049552626,107.58715057373047,8821300
 2021-05-26,108.1674854984038,109.91830835927074,107.96092850402144,109.60355377197266,8340000
 2021-05-27,109.46585013069141,110.4642126983612,107.47895568255133,110.43962097167969,7496500
 2021-05-28,110.61470696382025,113.25274566116423,110.0166709791566,110.2625732421875,9217700
 2021-06-01,111.00027901053774,111.87569045853026,108.24716126125337,109.42650604248047,7496100
 2021-06-02,109.50519218904697,110.39044179329437,108.4566631299679,109.4756851196289,7250400
-2021-06-03,108.01009983306545,108.86584234834258,105.62976789940754,105.66911315917969,10095800
+2021-06-03,108.01010763148109,108.86585020854352,105.6297755259613,105.66912078857422,10095800
 2021-06-04,107.01666534547452,108.48715604089355,106.66256549472513,107.71502685546875,6581600
 2021-06-07,107.47895457725224,111.19700298562333,107.14453111171535,110.84290313720703,7392200
-2021-06-08,111.88552847872378,112.88880639921616,108.90519428345769,111.27568817138672,6810700
-2021-06-09,111.8855319533718,112.83963395402048,110.80356347491082,111.00028228759766,7349200
+2021-06-08,111.88552080751677,112.88879865922141,108.90518681659131,111.27568054199219,6810700
+2021-06-09,111.8855242631313,112.8396261982016,110.80355585903739,111.00027465820312,7349200
 2021-06-10,110.60683414543129,113.24290668708481,110.2999516053033,113.08553314208984,7184400
-2021-06-11,113.57733506836588,114.2560276955167,112.93798770264974,114.21668243408203,6661200
+2021-06-11,113.57734265505357,114.25603532753941,112.93799524663058,114.21669006347656,6661200
 2021-06-14,114.67897205516404,116.95897854428267,114.50192963570782,116.39045715332031,8467000
 2021-06-15,115.91832290465676,116.11504921363498,112.76093881288467,113.20355987548828,8590500
-2021-06-16,113.01668617351918,113.87242128079443,110.04618251319911,112.65274810791016,12257800
+2021-06-16,113.01667851947697,113.87241356879765,110.04617506033392,112.65274047851562,12257800
 2021-06-17,111.9347111326495,117.2068561581435,111.75766120625823,116.55767059326172,12696600
 2021-06-18,115.83962787429807,117.88553638202681,115.45602096714157,116.95111083984375,8495700
 2021-06-21,116.52816265453761,118.21013319054971,114.61012054886879,117.55111694335938,5448600
 2021-06-22,117.08882001432976,119.0658762689287,116.90193189694905,119.03636169433594,6356700
-2021-06-23,119.50850094161541,121.84948780582235,119.23309160516065,121.5052261352539,7841300
+2021-06-23,119.50849343759657,121.84948015481139,119.23308411843496,121.50521850585938,7841300
 2021-06-24,122.86260906896412,125.13474355516186,122.47899463849426,123.2265396118164,9897600
 2021-06-25,123.87572641537864,124.25933334532714,121.99702952389721,123.43309783935547,7330200
 2021-06-28,126.59047735545721,128.6855693622824,126.42719789859541,128.09539794921875,10325600
 2021-06-29,127.93803554554869,129.34359870109947,126.89539735171037,128.73475646972656,7071300
-2021-06-30,128.41015719041292,130.32819172730476,126.94457438597652,128.63638305664062,9309800
+2021-06-30,128.41017242236717,130.32820718677536,126.944589444084,128.6363983154297,9309800
 2021-07-01,128.60688061675467,129.3937708421501,125.19375608343948,127.0429458618164,7357100
 2021-07-02,127.7511463198082,129.27572831772335,125.79375893624746,126.04949188232422,5891700
 2021-07-06,126.00032318938011,126.86195665803493,124.33802152144769,125.15441131591797,7372600
@@ -148,37 +145,37 @@ Date,Open,High,Low,Close,Volume
 2021-07-08,118.40685125681286,122.30194207979387,117.43308042715292,121.28882598876953,9659900
 2021-07-09,121.58391028112074,123.83637581370195,120.02980624485821,123.56096649169922,6307400
 2021-07-12,124.17080234487317,125.31179242634124,121.97735840159159,122.69538879394531,4063600
-2021-07-13,122.44949008946517,122.90194935769439,120.19702443581816,120.26587677001953,6477400
-2021-07-14,121.28881988723819,121.28881988723819,116.13471097724282,116.23307037353516,10497000
-2021-07-15,116.11504465764013,117.452753488839,112.58290140085118,114.4920883178711,12755600
-2021-07-16,115.87897530490825,116.00684927924948,113.55765743618933,114.61995697021484,7648200
+2021-07-13,122.44948232154718,122.9019415610734,120.19701681079147,120.265869140625,6477400
+2021-07-14,121.28882784848587,121.28882784848587,116.13471860018117,116.23307800292969,10497000
+2021-07-15,116.11505239518338,117.45276131552299,112.58290890302348,114.49209594726562,12755600
+2021-07-16,115.87898301810623,116.00685700095907,113.55766499487451,114.61996459960938,7648200
 2021-07-19,112.0527390693804,115.65275172681666,111.41339169802605,115.357666015625,11861800
 2021-07-20,115.58390257855822,119.1888306788874,114.5412718734786,118.78063201904297,6707700
 2021-07-21,118.89374459019592,120.89539262033404,118.01341778738458,120.64949035644531,5738200
-2021-07-22,120.492109428248,121.39702795923859,119.26259810755158,119.71505737304688,4781500
-2021-07-23,120.00029612744198,120.55111475745751,118.40684687074433,120.42324829101562,4388500
-2021-07-26,120.49210693324375,121.0921090456668,118.96750992541308,119.60685729980469,5802400
-2021-07-27,119.016691728153,119.52816511796713,113.68848183312163,116.67570495605469,10982300
+2021-07-22,120.49210174933224,121.39702022265271,119.26259050699211,119.71504974365234,4781500
+2021-07-23,120.00030373004046,120.551122394953,118.4068543723901,120.42325592041016,4388500
+2021-07-26,120.49209924738156,121.09210132153211,118.96750233680076,119.60684967041016,5802400
+2021-07-27,119.01669951062408,119.52817293388331,113.6884892671824,116.67571258544922,10982300
 2021-07-28,116.61668419056113,119.78390646772404,116.02652027345394,119.36095428466797,5810700
-2021-07-29,119.17407442683336,121.21014483157248,118.69210059597457,119.60685729980469,3759700
+2021-07-29,119.17406682504486,121.21013709990861,118.69209302492987,119.60684967041016,3759700
 2021-07-30,118.03308868408203,120.40359015057136,117.65931993814544,118.03308868408203,5263200
-2021-08-02,118.56423244407303,120.43309108724053,117.13799485918726,119.13472747802734,5211800
-2021-08-03,119.32161146367388,119.49866139286172,116.57734131343295,118.24948120117188,6748900
-2021-08-04,118.11177714532397,121.36752071653272,118.02324842810147,121.25932312011719,5300900
-2021-08-05,120.51176938308333,124.18063419425738,119.74455557647872,123.51177978515625,5260000
-2021-08-06,123.21670257913655,123.66916934664577,120.28555180810632,120.9937515258789,6044700
-2021-08-09,121.60357507219334,123.42325768232669,120.96423524089346,122.65603637695312,4528100
-2021-08-10,122.82326513023841,123.51178846549286,119.42980939532045,119.4494857788086,5387100
+2021-08-02,118.56424003693303,120.43309879978233,117.13800236071093,119.13473510742188,5211800
+2021-08-03,119.32160376510606,119.49865368287075,116.57733379192402,118.24947357177734,6748900
+2021-08-04,118.11176971396675,121.36751308033061,118.0232410023143,121.25931549072266,5300900
+2021-08-05,120.51177682716548,124.18064186496743,119.74456297316962,123.51178741455078,5260000
+2021-08-06,123.2166948095714,123.66916154854982,120.2855442233681,120.99374389648438,6044700
+2021-08-09,121.60358263612315,123.42326535944356,120.96424276505535,122.65604400634766,4528100
+2021-08-10,122.8232572853562,123.51178057663375,119.42980176718268,119.44947814941406,5387100
 2021-08-11,120.55111714964771,120.86587173080837,117.40357133804117,119.31177520751953,6007900
 2021-08-12,118.91833472640289,120.2855506949844,118.61341082030832,119.8527603149414,3320300
 2021-08-13,119.96095254638684,120.09865720581789,117.94455860223714,118.13143920898438,3973500
 2021-08-16,117.2953808250194,117.34456427993216,113.34127569157056,115.06259155273438,7762900
 2021-08-17,113.48880529984125,114.89536648961455,112.35766093755227,113.99044799804688,8425700
-2021-08-18,114.15765646903367,116.05602211144335,113.05601920792364,113.9412612915039,6016200
+2021-08-18,114.15766411291781,116.05602988244019,113.05602677804323,113.94126892089844,6016200
 2021-08-19,112.38717002368887,114.23635230107092,111.67897032041958,111.98388671875,5713700
 2021-08-20,112.47569412793676,114.25603162343941,112.27897531834185,113.90193176269531,4591100
-2021-08-23,115.07241463586725,117.64947291355755,114.94454816762219,117.5216064453125,6587100
-2021-08-24,118.32817660556884,119.13473575971888,117.86587913227397,119.07571411132812,5165900
+2021-08-23,115.0724221062625,117.64948055125306,114.94455562971648,117.52161407470703,6587100
+2021-08-24,118.32816902407038,119.13472812654273,117.86587158039575,119.0757064819336,5165900
 2021-08-25,118.95767477603397,119.50849341424959,118.2199680265633,119.04619598388672,3508700
 2021-08-26,118.74128346139248,120.35440167240654,116.92160825432263,117.20685577392578,4715800
 2021-08-27,117.85603300107408,120.3839078935578,117.39471862763254,120.0298080444336,3793500
@@ -188,63 +185,63 @@ Date,Open,High,Low,Close,Volume
 2021-09-02,122.46916569027151,123.29539369540632,122.0167064249346,122.78392028808594,3212200
 2021-09-03,122.4789934147112,123.55113116230373,121.81997716403343,123.01998138427734,3916000
 2021-09-07,123.15769045911469,124.24949712454624,122.1445743201366,122.66588592529297,4128800
-2021-09-08,122.02652829242679,122.02652829242679,118.39701624029097,119.18389892578125,6390800
-2021-09-09,119.19374577376625,121.44621141380306,118.93800531784576,119.71505737304688,3648700
+2021-09-08,122.02653610378835,122.02653610378835,118.39702381931427,119.18390655517578,6390800
+2021-09-09,119.19373817759471,121.44620367408274,118.93799773797245,119.71504974365234,3648700
 2021-09-10,120.63964846434578,120.95440305229535,118.46587341876575,118.48554229736328,3342900
-2021-09-13,118.74127625286457,118.8297974582254,114.2363453618713,116.23307037353516,6980000
-2021-09-14,116.79373955074735,117.59046800503953,114.56095025075476,114.9445571899414,5234000
+2021-09-13,118.74128404689463,118.82980525806587,114.2363528602033,116.23307800292969,6980000
+2021-09-14,116.79373179861415,117.59046020002383,114.56094264682196,114.94454956054688,5234000
 2021-09-15,115.04291245845046,116.03635969041642,113.7052035632314,115.8888168334961,4675000
-2021-09-16,115.5445574143787,117.00029461993458,114.49209602094001,116.62652587890625,4739800
+2021-09-16,115.54454985576365,117.0002869660891,114.49208853117416,116.62651824951172,4739800
 2021-09-17,116.88226479248799,119.50849914550781,115.92816281672222,119.50849914550781,7752100
 2021-09-20,115.05274830104513,116.67472161664227,112.56421868047028,114.2363510131836,9990100
 2021-09-21,115.33799886083966,116.20357211994933,114.31504455225107,115.21996307373047,5092300
 2021-09-22,115.25930792632545,117.02980720496143,114.95439152447092,116.17406463623047,3659500
 2021-09-23,117.35438880436205,117.56094579633299,116.19372987018633,117.38389587402344,4163000
-2021-09-24,116.15438490808555,116.45930880550073,114.36421680205623,115.21012115478516,5075800
+2021-09-24,116.15439260001071,116.45931651761843,114.36422437543366,115.21012878417969,5075800
 2021-09-27,114.60028960937433,115.34782706528387,112.72159276945183,115.11176300048828,8196800
-2021-09-28,113.4002801877964,113.68552769247475,109.97731763599724,110.30191040039062,12146100
+2021-09-28,113.40028803149987,113.6855355559083,109.97732524294024,110.30191802978516,12146100
 2021-09-29,111.06913100966536,111.48224500547514,107.80354929663012,107.92158508300781,8954900
 2021-09-30,108.54125756529324,109.87896647855383,108.1969958973971,108.71830749511719,8549600
 2021-10-01,109.20027360867421,109.62322580104343,107.35109129319609,109.34781646728516,5252200
-2021-10-04,108.90519854427892,109.00355795141598,104.6068241628797,105.43305969238281,7650500
+2021-10-04,108.90519066363193,109.00355006365145,104.6068165932736,105.43305206298828,7650500
 2021-10-05,105.80682482429553,108.4232284898831,105.80682482429553,107.25273132324219,5582400
 2021-10-06,106.22977370802722,108.52158451591822,105.9642025756673,108.13797760009766,4677200
-2021-10-07,109.37732507991711,111.52159314284263,109.12159212601765,110.75437927246094,5129800
-2021-10-08,111.11831120976365,111.26585406233022,108.63961229880061,108.78715515136719,4477500
-2021-10-11,108.38387611649807,110.22322010986517,107.9609239541092,108.43305206298828,4014100
+2021-10-07,109.37731754538196,111.52158546059802,109.12158460909882,110.7543716430664,5129800
+2021-10-08,111.11831900264539,111.26586186555934,108.63961991784777,108.78716278076172,4477500
+2021-10-11,108.38388374243257,110.22322786521667,107.96093155028461,108.43305969238281,4014100
 2021-10-12,108.95436820058693,110.4888033797681,108.8442044702637,109.9084701538086,3844600
 2021-10-13,110.17404727102455,111.65929147245573,110.10519494052338,111.57077026367188,4484800
 2021-10-14,113.11503658716421,114.66914063001236,112.77077493320196,113.68553161621094,4861200
 2021-10-15,114.52160276682669,114.58061690883686,113.41995792180714,113.90193176269531,3538200
 2021-10-18,113.14454477896982,115.26914387193493,113.05602356893358,115.13143920898438,3927300
-2021-10-19,115.77077460517383,118.20029000033796,115.60356287866108,117.63963317871094,5706700
-2021-10-20,118.17176935139946,118.42652672742656,116.22324463838056,116.75438690185547,3666500
-2021-10-21,116.4986575698544,118.78063025170404,116.42980523694978,117.69866180419922,4406800
+2021-10-19,115.77078211336551,118.2002976660933,115.60357037600843,117.63964080810547,5706700
+2021-10-20,118.1717770734138,118.42653446608821,116.22325223306724,116.75439453125,3666500
+2021-10-21,116.49865001824585,118.78062255217478,116.42979768980433,117.69865417480469,4406800
 2021-10-22,117.14783221759562,117.17733928735908,114.77733839305627,115.81996154785156,4944700
-2021-10-25,116.64618576987702,120.27570532096287,115.87012434527867,119.81340789794922,7614600
+2021-10-25,116.6461931975914,120.27571297979526,115.87013172357554,119.81341552734375,7614600
 2021-10-26,120.6396547165512,122.41014655139607,118.6035842286575,119.21341705322266,7907300
-2021-10-27,119.28226986808441,119.87244131974776,116.73472595214844,116.73472595214844,4869300
+2021-10-27,119.28226207219086,119.87243348528257,116.7347183227539,116.7347183227539,4869300
 2021-10-28,116.75439125583596,120.21177646690707,116.59701771006311,119.7740707397461,4681700
-2021-10-29,118.9379991566585,120.05832975400735,118.7314421660025,119.29209899902344,3166400
-2021-11-01,119.9314453581987,123.09866753065445,119.8921000977801,123.06916046142578,6516500
-2021-11-02,122.5183399652367,122.5183399652367,119.87243674315499,121.07243347167969,5595900
+2021-10-29,118.93800676340639,120.0583374324066,118.7314497595399,119.29210662841797,3166400
+2021-11-01,119.93145279307767,123.0986751618782,119.89210753021996,123.06916809082031,6516500
+2021-11-02,122.5183322447282,122.5183322447282,119.87242918937841,121.07242584228516,5595900
 2021-11-03,120.27571269553997,122.6265377102728,119.37079417613265,122.59703063964844,3928400
 2021-11-04,122.68752473710721,123.797034110925,121.26719304623514,122.35112762451172,7436100
-2021-11-05,121.92817057587513,122.46030340436948,119.03635771836622,120.2855453491211,5807100
+2021-11-05,121.92817830945705,122.46031117170318,119.03636526852809,120.28555297851562,5807100
 2021-11-08,119.69538691885016,122.26260712303159,119.61669639431904,121.37735748291016,3428800
 2021-11-09,121.87900048635231,122.18391688920906,117.68882384936894,118.59374237060547,5724100
 2021-11-10,116.47898119033141,118.8052219825351,113.31175886793248,114.62979888916016,7951900
 2021-11-11,116.3412742671406,116.83307877960186,115.18061531755839,115.41667938232422,3978100
-2021-11-12,115.8396365744354,116.57734337504047,114.79701336430288,116.54783630371094,3740700
+2021-11-12,115.83962899140069,116.57733574371437,114.79700584951983,116.5478286743164,3740700
 2021-11-15,116.90193266069546,117.09865897089234,114.7281575873245,115.60356903076172,3690200
-2021-11-16,114.82651151820345,116.97077941894531,114.2166787465082,116.97077941894531,3324500
+2021-11-16,114.82651900773857,116.97078704833984,114.21668619626709,116.97078704833984,3324500
 2021-11-17,116.42980301105274,116.76422647752705,114.26585865307177,114.80684661865234,3902600
-2021-11-18,115.2101196134108,115.80029101762634,111.36421232082873,111.95437622070312,6025900
-2021-11-19,112.41668076299516,113.41012801830215,111.15766236246516,111.3838882446289,5796300
+2021-11-18,115.21012746467564,115.8002989091098,111.36421991000515,111.95438385009766,6025900
+2021-11-19,112.41667306285807,113.4101202501175,111.15765474856627,111.38388061523438,5796300
 2021-11-22,111.54126239107491,111.64945998170371,105.82648898325432,106.71173858642578,9031900
 2021-11-23,106.19043127991407,106.81010227484683,101.88222637726889,104.22321319580078,10296000
 2021-11-24,103.30845344440475,106.24944229233562,101.94123751655354,106.0035400390625,7798000
-2021-11-26,105.80879161611229,107.02649860253274,104.58715235473215,105.36420440673828,6119000
+2021-11-26,105.80878395452532,107.02649085277193,104.58714478160377,105.36419677734375,6119000
 2021-11-29,106.77076031762807,106.98714799472307,103.18550129791076,105.16747283935547,5724200
 2021-11-30,105.24616703963041,107.09534932904418,102.0297687880865,103.9576416015625,9609200
 2021-12-01,105.00026364355901,105.22649702170357,96.91499624005358,96.98384857177734,11327800
@@ -252,20 +249,20 @@ Date,Open,High,Low,Close,Volume
 2021-12-03,97.04286719702381,97.37729065375095,90.15760422150606,91.9969482421875,20003900
 2021-12-06,90.52154011864506,93.5215507377237,87.57071295404636,93.3936767578125,19380300
 2021-12-07,96.27564950535243,99.66910517381197,96.24614243503963,98.46910095214844,13509000
-2021-12-08,98.87237315171795,102.21664524492934,96.66909109797795,101.52812194824219,11292900
-2021-12-09,100.99697443853337,101.84287879578552,95.84286527674733,96.12811279296875,14074200
-2021-12-10,97.32810546688377,98.92155471437036,94.0428550792232,94.59367370605469,13081300
-2021-12-13,94.21991403925875,95.30188251910461,90.9444940238729,92.95105743408203,17118500
-2021-12-14,90.85596325313317,93.16744283157851,90.02972781614255,91.88874816894531,12551300
+2021-12-08,98.87238058154458,102.21665292606339,96.66909836223756,101.52812957763672,11292900
+2021-12-09,100.99698245435458,101.84288687874357,95.84287288350264,96.12812042236328,14074200
+2021-12-10,97.32811331682221,98.92156269282748,94.0428626641918,94.59368133544922,13081300
+2021-12-13,94.21990630571686,95.30187469675506,90.9444865591765,92.9510498046875,17118500
+2021-12-14,90.85597079677702,93.16745056714129,90.02973529118522,91.88875579833984,12551300
 2021-12-15,91.52481987588165,94.21990641770921,88.5789082378539,93.86580657958984,24028000
 2021-12-16,95.25269694190591,95.47893032565342,89.3805572082994,90.36416625976562,20432300
-2021-12-17,89.33137325304742,95.91172017184529,88.13136901629322,95.60679626464844,26902800
+2021-12-17,89.3313661244298,95.91171251811791,88.1313619834356,95.6067886352539,26902800
 2021-12-20,93.44285536986374,94.87892361502702,91.75104668247268,93.17728424072266,13357600
 2021-12-21,94.5641703539273,96.87565004447308,93.14777096716098,96.75762176513672,11462800
-2021-12-22,96.62974530961606,98.2428634567623,95.34121993099512,96.64942169189453,12428100
-2021-12-23,96.50188035702298,98.07565326865786,94.45597181972704,97.4461441040039,8100700
+2021-12-22,96.62975293745735,98.24287121194129,95.3412274571217,96.64942932128906,12428100
+2021-12-23,96.50188791248785,98.07566094733883,94.45597921501067,97.44615173339844,8100700
 2021-12-27,97.08221120496144,97.51500159268254,95.47893113897712,95.81336212158203,7408700
-2021-12-28,95.64614168451351,97.4068027801852,93.91499516391578,94.06253051757812,9604400
+2021-12-28,95.64613392667258,97.40679487953737,93.91498754648782,94.0625228881836,9604400
 2021-12-29,94.00600651954018,94.36302961688044,92.01262882043923,93.05394744873047,9883300
 2021-12-30,92.5580850657832,97.61590230934824,92.5580850657832,95.90020751953125,9528400
 2021-12-31,95.91012382647997,97.26383197844329,93.69857209051132,93.80765533447266,7090700
@@ -1254,4 +1251,5 @@ Date,Open,High,Low,Close,Volume
 2025-12-02,78.5199966430664,79.4800033569336,78.0199966430664,78.22000122070312,5917700
 2025-12-03,78.3499984741211,80.94000244140625,77.90299987792969,80.75,8219400
 2025-12-04,80.69999694824219,82.80000305175781,80.06999969482422,82.6500015258789,9320400
-2025-12-05,82.20999908447266,82.80780029296875,81.66999816894531,81.91000366210938,7970884
+2025-12-05,82.20999908447266,82.80999755859375,81.66999816894531,81.91000366210938,8042900
+2025-12-08,82.41999816894531,82.83999633789062,81.27999877929688,81.95999908447266,5665105