🤖 Update market data 2025-12-16 21:47 UTC

data/AAL.csv

@@ -1,5 +1,4 @@
 Date,Open,High,Low,Close,Volume
-2020-12-17,16.950000762939453,16.989999771118164,16.649999618530273,16.799999237060547,49386300
 2020-12-18,16.739999771118164,16.739999771118164,16.290000915527344,16.510000228881836,74782800
 2020-12-21,15.770000457763672,16.239999771118164,15.5600004196167,16.100000381469727,87243800
 2020-12-22,16.34000015258789,16.3799991607666,15.449999809265137,15.479999542236328,74627300
@@ -1251,4 +1250,6 @@ Date,Open,High,Low,Close,Volume
 2025-12-09,14.729999542236328,15.199999809265137,14.569999694824219,15.029999732971191,66426600
 2025-12-10,14.989999771118164,15.210000038146973,14.779999732971191,15.140000343322754,51875500
 2025-12-11,15.15999984741211,15.350000381469727,14.699999809265137,14.960000038146973,46417900
-2025-12-15,15.135000228881836,15.345000267028809,14.864999771118164,15.329999923706055,79752922
+2025-12-12,15.149999618530273,15.34000015258789,14.9399995803833,14.960000038146973,47651200
+2025-12-15,15.140000343322754,15.350000381469727,14.869999885559082,15.329999923706055,80118300
+2025-12-16,15.359999656677246,16.079999923706055,15.277099609375,15.989999771118164,97312423

data/ABNB.csv

@@ -1,5 +1,4 @@
 Date,Open,High,Low,Close,Volume
-2020-12-17,143.0,152.4499969482422,142.6699981689453,147.0500030517578,15054700
 2020-12-18,150.4499969482422,159.0,150.3000030517578,157.3000030517578,15954200
 2020-12-21,155.30999755859375,172.0,145.11000061035156,163.02000427246094,17788100
 2020-12-22,170.0,174.97000122070312,161.0500030517578,163.19000244140625,9872600
@@ -1251,4 +1250,6 @@ Date,Open,High,Low,Close,Volume
 2025-12-09,121.61000061035156,125.80999755859375,121.15399932861328,125.38999938964844,3608600
 2025-12-10,125.44999694824219,128.8300018310547,124.45999908447266,127.56999969482422,4731200
 2025-12-11,127.5999984741211,129.61000061035156,126.97000122070312,128.0,5075500
-2025-12-15,129.2899932861328,132.14999389648438,128.3000030517578,131.80999755859375,5349106
+2025-12-12,128.92999267578125,130.60000610351562,128.19000244140625,128.38999938964844,3581000
+2025-12-15,129.2899932861328,132.25,128.3000030517578,131.80999755859375,5518100
+2025-12-16,132.02999877929688,133.04849243164062,131.1699981689453,132.00999450683594,4164872

data/ACGL.csv

@@ -1,5 +1,4 @@
 Date,Open,High,Low,Close,Volume
-2020-12-17,33.756899156463646,34.02314959467935,33.58573712407065,33.804443359375,2645700
 2020-12-18,34.384491146248656,34.384491146248656,32.615819277096875,32.739437103271484,4251800
 2020-12-21,32.55876648205627,32.86305371416419,32.02626201217245,32.68238067626953,1810900
 2020-12-22,32.63483680304935,32.95814244382391,32.35907536263194,32.88207244873047,2512400
@@ -1251,4 +1250,6 @@ Date,Open,High,Low,Close,Volume
 2025-12-09,91.02999877929688,92.41000366210938,91.02999877929688,91.91999816894531,1703600
 2025-12-10,92.08000183105469,93.16999816894531,91.62999725341797,91.7699966430664,3199300
 2025-12-11,92.22000122070312,94.31999969482422,91.45999908447266,93.63999938964844,3490800
-2025-12-15,94.27999877929688,96.0,93.87000274658203,95.72000122070312,2427752
+2025-12-12,94.27999877929688,94.27999877929688,93.41999816894531,93.91999816894531,3601600
+2025-12-15,94.27999877929688,96.0,93.8499984741211,95.72000122070312,2637400
+2025-12-16,96.0,96.03500366210938,95.01499938964844,95.58000183105469,2303627

data/ACLX.csv

@@ -966,4 +966,6 @@ Date,Open,High,Low,Close,Volume
 2025-12-09,73.56999969482422,74.98999786376953,69.52999877929688,70.83999633789062,1549100
 2025-12-10,71.12999725341797,72.4000015258789,68.63999938964844,71.9800033569336,1059100
 2025-12-11,72.2300033569336,73.9800033569336,71.2300033569336,72.69000244140625,1135300
-2025-12-15,71.94000244140625,72.8499984741211,67.0199966430664,68.33999633789062,1726727
+2025-12-12,72.93000030517578,73.94000244140625,71.08999633789062,71.86000061035156,713500
+2025-12-15,71.94000244140625,72.8499984741211,67.0199966430664,68.33999633789062,1742900
+2025-12-16,67.91999816894531,69.5,65.60250091552734,66.33000183105469,1236914

data/ADBE.csv

@@ -1,5 +1,4 @@
 Date,Open,High,Low,Close,Volume
-2020-12-17,493.0,496.989990234375,490.6300048828125,495.3599853515625,2178400
 2020-12-18,497.6099853515625,504.07000732421875,493.57000732421875,502.95001220703125,4667400
 2020-12-21,498.04998779296875,502.0,491.5,498.3900146484375,2412900
 2020-12-22,498.3599853515625,506.9200134277344,495.8299865722656,504.1700134277344,1701500
@@ -1251,4 +1250,6 @@ Date,Open,High,Low,Close,Volume
 2025-12-09,341.3999938964844,347.7799987792969,338.4800109863281,344.32000732421875,4267700
 2025-12-10,342.1300048828125,347.9200134277344,340.57000732421875,343.1300048828125,6789900
 2025-12-11,341.6499938964844,357.0,333.7900085449219,350.42999267578125,10158700
-2025-12-15,352.6000061035156,355.0,343.8800048828125,351.1499938964844,5236973
+2025-12-12,351.5400085449219,362.7099914550781,349.0899963378906,356.42999267578125,5483900
+2025-12-15,352.6000061035156,355.0,343.8800048828125,351.1499938964844,5480100
+2025-12-16,350.0,355.8599853515625,345.43011474609375,347.8900146484375,3845247

data/ADSK.csv

@@ -1,5 +1,4 @@
 Date,Open,High,Low,Close,Volume
-2020-12-17,294.6499938964844,297.760009765625,292.3800048828125,297.3500061035156,1108500
 2020-12-18,299.8299865722656,305.95001220703125,298.7300109863281,305.0,2766100
 2020-12-21,302.8399963378906,303.989990234375,296.70001220703125,300.8800048828125,1421500
 2020-12-22,303.30999755859375,304.29998779296875,300.0,303.8599853515625,1302800
@@ -1251,4 +1250,6 @@ Date,Open,High,Low,Close,Volume
 2025-12-09,301.07000732421875,303.6499938964844,299.5299987792969,300.75,1393600
 2025-12-10,299.4599914550781,304.69000244140625,297.5199890136719,300.1000061035156,1792800
 2025-12-11,299.92999267578125,305.0,298.20001220703125,300.92999267578125,1534500
-2025-12-15,299.2099914550781,299.2099914550781,292.3800048828125,294.30999755859375,2269393
+2025-12-12,302.4800109863281,302.4800109863281,296.3299865722656,297.6400146484375,1425200
+2025-12-15,299.2099914550781,301.4700012207031,292.3800048828125,294.30999755859375,2281000
+2025-12-16,294.30999755859375,296.2200012207031,291.8761901855469,293.9800109863281,1393306

data/AFRM.csv

@@ -1234,4 +1234,6 @@ Date,Open,High,Low,Close,Volume
 2025-12-09,67.44999694824219,69.94000244140625,67.08799743652344,68.41999816894531,3303600
 2025-12-10,68.0,71.12000274658203,67.98999786376953,70.86000061035156,4164700
 2025-12-11,70.05500030517578,70.36000061035156,65.5999984741211,69.02999877929688,6395000
-2025-12-15,67.76000213623047,68.26000213623047,65.30599975585938,65.66000366210938,4748503
+2025-12-12,68.31999969482422,69.19999694824219,66.4800033569336,67.25,3926700
+2025-12-15,67.7699966430664,68.29000091552734,65.30599975585938,65.66000366210938,4784500
+2025-12-16,65.0,73.87000274658203,64.9000015258789,73.38999938964844,10942400

data/AHR.csv

@@ -1,57 +1,57 @@
 Date,Open,High,Low,Close,Volume
-2024-02-07,11.930219125750037,12.310871878741713,11.725966105091604,12.273735046386719,12732800
+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
-2024-02-12,12.951481528252707,13.517819287766075,12.162323676020625,12.208744049072266,1161200
+2024-02-09,12.078767818857015,12.487273020881995,12.023062121329415,12.180893898010254,2062100
+2024-02-12,12.95148456333033,13.517822455560491,12.162326526165327,12.208746910095215,1161200
 2024-02-13,12.208745110524632,12.589398754690633,12.078766638020475,12.394430160522461,1631700
 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
-2024-02-20,12.765798760209151,12.8948493237369,12.403713967534914,12.450135231018066,524200
-2024-02-21,12.45013468724705,12.589398471614034,12.301587358918471,12.440850257873535,194200
-2024-02-22,12.394431139052832,12.682241395530369,12.069483161314185,12.58011531829834,888800
+2024-02-20,12.765797782355163,12.8948483359977,12.403713017416445,12.45013427734375,524200
+2024-02-21,12.45013564163308,12.589399436675563,12.301588301917356,12.440851211547852,194200
+2024-02-22,12.394429259856919,12.682239472697773,12.069481331385633,12.580113410949707,888800
 2024-02-23,12.580114153782159,12.812219577706509,12.540191815451605,12.626535415649414,514500
-2024-02-26,12.496557210779924,12.645104554110894,12.301588601305024,12.310873031616211,248400
-2024-02-27,12.31087303703935,12.979336082323183,12.31087303703935,12.58011531829834,922000
+2024-02-26,12.496556242721391,12.64510357454499,12.301587648349935,12.310872077941895,248400
+2024-02-27,12.310871170512195,12.979334114446235,12.310871170512195,12.580113410949707,922000
 2024-02-28,12.607967704484732,12.9886204927069,12.487272766807362,12.663673400878906,184100
 2024-02-29,12.719377864018943,12.793651533571978,12.533693690136356,12.69152545928955,496200
 2024-03-01,12.645104735181294,13.00254733857231,12.515125365199463,12.700810432434082,559800
-2024-03-04,12.635818266040653,12.816861088843275,12.533692203868519,12.76579761505127,369200
+2024-03-04,12.635819210004808,12.81686204633231,12.533693140203303,12.765798568725586,369200
 2024-03-05,12.812220984430303,13.007189597349903,12.626536801985926,12.802936553955078,364300
-2024-03-06,12.858640133689121,13.044324285552946,12.69152395430574,12.76579761505127,442500
+2024-03-06,12.858641094299276,13.044325260034714,12.69152490243141,12.765798568725586,442500
 2024-03-07,12.849356452284264,12.99790378241741,12.747229498758777,12.812219619750977,327900
-2024-03-08,12.79365130325556,12.858641427003473,12.728662064919613,12.821504592895508,365100
-2024-03-11,12.830787382774492,12.942197878546246,12.719376887002738,12.858640670776367,703900
-2024-03-12,12.877207963822867,12.923629222628644,12.719376215130344,12.83078670501709,478400
+2024-03-08,12.793652254858126,12.85864238344006,12.728663011688223,12.821505546569824,365100
+2024-03-11,12.83078833438304,12.942198838417669,12.719377830348414,12.858641624450684,703900
+2024-03-12,12.877208920947538,12.92363018320367,12.719377160523848,12.830787658691406,478400
 2024-03-13,12.765799111835362,12.914346450743528,12.719377847073563,12.775083541870117,435200
 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
+2024-03-18,12.617250688942567,12.895777368172336,12.607966259705465,12.840071678161621,940200
+2024-03-19,12.830788054068,13.127883610414989,12.765798816153954,12.905061721801758,991800
+2024-03-20,12.830788768731507,13.076820860185821,12.719378260925406,13.035041809082031,715800
 2024-03-21,13.090747272142352,13.304283853608059,12.99790474125431,13.165020942687988,890400
-2024-03-22,13.387841160352096,13.536388492633693,12.710092850052382,12.932914733886719,1071400
-2024-03-25,12.951483009056512,13.601378045615498,12.932915034795263,13.527104377746582,1410400
-2024-03-26,13.7406404591541,13.787061718270502,13.202155978392348,13.452829360961914,1146300
+2024-03-22,13.387842147572728,13.536389490808219,12.710093787295792,12.932915687561035,1071400
+2024-03-25,12.951483922148949,13.601379004526182,12.93291594657864,13.527105331420898,1410400
+2024-03-26,13.740642407308728,13.787063673006758,13.202157850200386,13.452831268310547,1146300
 2024-03-27,13.518962051606325,13.811825146868593,13.433936991382947,13.566197395324707,751000
 2024-03-28,13.55674989498948,14.076345846282493,13.46227741241455,13.934638023376465,1381300
-2024-04-01,14.0763452056505,14.0763452056505,13.50951303886726,13.689009666442871,2652900
-2024-04-02,13.632328908639675,13.779705564002633,13.26388727023228,13.320570945739746,1208600
-2024-04-03,13.386700457066251,13.632328203295602,13.084389939218688,13.207202911376953,2321100
+2024-04-01,14.076346186309381,14.076346186309381,13.509513980036559,13.689010620117188,2652900
+2024-04-02,13.632326956650978,13.779703590911337,13.263885371000079,13.320569038391113,1208600
+2024-04-03,13.38669949043066,13.632327218923562,13.084388994412532,13.207201957702637,2321100
 2024-04-04,13.377251832892556,13.424488072324802,12.989916291269532,13.056046485900879,977200
-2024-04-05,13.00881230759496,13.122178751768956,12.819867333015221,12.867103576660156,482300
+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
-2024-04-10,12.895445837626243,12.895445837626243,12.36640239557689,12.451427459716797,823300
-2024-04-11,12.470321518747106,12.630924218764497,12.319166248367555,12.527005195617676,655100
+2024-04-10,12.895444849943866,12.895444849943866,12.366401448414777,12.45142650604248,823300
+2024-04-11,12.470320569388086,12.63092325717888,12.319165310515908,12.52700424194336,655100
 2024-04-12,12.451426294479669,12.88599810311579,12.300271039468216,12.876550674438477,1606800
-2024-04-15,12.87655232498651,12.87655232498651,12.47976927924263,12.517558097839355,642400
-2024-04-16,12.460873488367094,12.517557162504929,12.101880189001069,12.281376838684082,872800
-2024-04-17,12.281377460476028,12.498662936933032,12.262482601154646,12.290824890136719,696700
-2024-04-18,12.328612946493466,12.711224814559184,12.205799071358062,12.678159713745117,1165100
+2024-04-15,12.876551343961525,12.876551343961525,12.479768328447326,12.517557144165039,642400
+2024-04-16,12.460872520754492,12.517556190490723,12.101879249265039,12.281375885009766,872800
+2024-04-17,12.281375554593492,12.498660997331102,12.262480698204303,12.290822982788086,696700
+2024-04-18,12.328613873874238,12.711225770720716,12.205799989500548,12.678160667419434,1165100
 2024-04-19,12.678159298723891,12.810420598606989,12.314441399762668,12.479767799377441,868600
-2024-04-22,12.460874419466014,12.536452957615971,12.300272616147303,12.517558097839355,404700
-2024-04-23,12.5742404877831,12.960630960675434,12.5742404877831,12.867103576660156,733400
+2024-04-22,12.460873470110252,12.536452002502111,12.3002716790273,12.517557144165039,404700
+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
 2024-04-26,12.942682028763764,13.150520973438152,12.857656964989856,12.923788070678711,317200
@@ -60,116 +60,116 @@ Date,Open,High,Low,Close,Volume
 2024-05-01,13.027705923773443,13.339463862337821,12.947404581964049,13.112730979919434,954800
 2024-05-02,13.17886095657074,13.244992055211993,13.122178187399806,13.197755813598633,245900
 2024-05-03,13.367805611410901,13.381976754806582,12.952128648991502,12.971022605895996,727600
-2024-05-06,13.027705614291335,13.23554453538236,12.971021944555105,13.226097106933594,540300
+2024-05-06,13.027706553660535,13.235545489737888,12.9710228798371,13.22609806060791,540300
 2024-05-07,13.348911307877977,13.367805264291855,13.145796095929548,13.216650009155273,673000
-2024-05-08,13.197756597056921,13.254439369592715,12.97102280404447,13.018259048461914,558900
-2024-05-09,13.169414583107748,13.47172601307873,13.01825931860048,13.273334503173828,892900
+2024-05-08,13.197755630233212,13.254438398616614,12.971021853830523,13.018258094787598,558900
+2024-05-09,13.169413636899963,13.471725045150203,13.018258383253032,13.273333549499512,892900
 2024-05-10,13.254440070252446,13.412208360124177,13.22609868248636,13.235546112060547,618100
 2024-05-13,13.377254053570654,13.47172654811796,13.254440171041747,13.311123847961426,592100
-2024-05-14,13.226097106933594,13.518961082150781,13.093835811519966,13.226097106933594,724600
-2024-05-15,13.537855236327012,13.783482973853467,13.372528839878191,13.745694160461426,1506500
-2024-05-16,13.707905257952282,13.783482884245021,13.48117237907406,13.53785514831543,773600
+2024-05-14,13.22609806060791,13.5189620569422,13.093836755657517,13.22609806060791,724600
+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
+2024-05-20,13.65122136615525,13.840165428819985,13.594538597834008,13.622879981994629,696300
 2024-05-21,13.566197183355435,13.670117100207582,13.405594494544316,13.41504192352295,619400
-2024-05-22,13.490620170349235,13.556751275267356,13.27805841434826,13.320570945739746,612400
+2024-05-22,13.490618238651559,13.556749334100486,13.27805651308692,13.320569038391113,612400
 2024-05-23,13.33946395585426,13.386700198595005,12.914339573100351,13.084389686584473,849900
-2024-05-24,13.17886086564613,13.23554453538236,13.065494427130034,13.226097106933594,715700
+2024-05-24,13.178861815914454,13.235545489737888,13.065495369224015,13.22609806060791,715700
 2024-05-28,13.367806332337173,13.509515071067089,13.226098494563717,13.292228698730469,1037800
 2024-05-29,13.226098494563717,13.396148620657032,13.122179473593613,13.292228698730469,801300
 2024-05-30,13.311122972669661,13.547303292551078,13.292228114620066,13.518961906433105,675700
-2024-05-31,13.575643132207789,13.868507091920149,13.42448788885547,13.84961223602295,2251400
-2024-06-03,14.07634614118891,14.123582383465997,13.745694247162069,13.953533172607422,874700
+2024-05-31,13.575645936634794,13.868509956846356,13.424490662057151,13.849615097045898,2251400
+2024-06-03,14.076347103257056,14.123583348762573,13.745695186631334,13.953534126281738,874700
 2024-06-04,13.896849715762105,14.123582601037242,13.736247030119785,14.10468864440918,1022800
-2024-06-05,14.142478741632285,14.161372699974413,13.896850976489253,13.991323471069336,790500
-2024-06-06,13.981875355840378,13.996045598663038,13.792931276901273,13.877955436706543,465200
-2024-06-07,13.7645885551003,13.915743813482965,13.736247169392652,13.811824798583984,643300
-2024-06-10,13.783481617680062,14.114133477088089,13.783481617680062,14.019661903381348,1021600
+2024-06-05,14.142477777654948,14.16137173470923,13.896850029254356,13.99132251739502,790500
+2024-06-06,13.981874395024825,13.996044636873727,13.792930329069701,13.877954483032227,465200
+2024-06-07,13.764589505513063,13.915744774332646,13.736248117848508,13.8118257522583,643300
+2024-06-10,13.783482555288437,14.114134437188746,13.783482555288437,14.019662857055664,1021600
 2024-06-11,13.93463791440888,14.17081821804293,13.868507717697382,14.095240592956543,713300
 2024-06-12,14.246397236716112,14.492024992752427,14.057453155517578,14.057453155517578,526400
-2024-06-13,14.114136023571925,14.26529219049575,13.962980757604553,14.029111862182617,956400
-2024-06-14,13.934640025852866,14.133031547004965,13.840167529701775,13.906298637390137,498000
+2024-06-13,14.114135064117816,14.265291220766311,13.962979808425713,14.0291109085083,956400
+2024-06-14,13.934639070234937,14.133030577781625,13.840166580562636,13.90629768371582,498000
 2024-06-17,13.802376836551174,14.052728286674887,13.802376836551174,14.010215759277344,1086700
 2024-06-18,14.029110394375476,14.076345734330904,13.8118240465638,13.859060287475586,1050200
-2024-06-20,13.811825650208805,13.906298143001264,13.679564340490655,13.736248016357422,1072000
+2024-06-20,13.811824691287317,13.90629717752078,13.679563390751747,13.736247062683105,1072000
 2024-06-21,13.783483273124538,14.208607658254518,13.52840810147271,14.10468864440918,3654000
 2024-06-24,14.06689986953765,14.189713741310923,13.981874812082586,14.076346397399902,1414500
 2024-06-25,14.095241332937318,14.123582718593507,13.670116944268857,13.944086074829102,1506000
-2024-06-26,13.868508043194213,14.15192369344181,13.726799317114034,14.085793495178223,1541800
-2024-06-27,14.028145285512045,14.160739632787276,13.787937324570542,13.91284465789795,2133200
+2024-06-26,13.868508982157287,14.151924651593454,13.726800246482762,14.085794448852539,1541800
+2024-06-27,14.028143362356543,14.160737691454067,13.787935434345785,13.912842750549316,2133200
 2024-06-28,13.912843908568608,14.095402462191327,13.816761279159294,14.037752151489258,11954500
 2024-07-01,14.056968896250266,14.201093295131725,13.8407813816075,14.181877136230469,1361900
-2024-07-02,14.239526730963737,14.537384986877441,14.239526730963737,14.537384986877441,1075000
+2024-07-02,14.239525796829371,14.537384033203125,14.239525796829371,14.537384033203125,1075000
 2024-07-03,14.527776811963108,14.777593301701458,14.527776811963108,14.623860359191895,605100
 2024-07-05,14.55660208151712,14.8064185810705,14.518168844379726,14.767985343933105,479300
 2024-07-08,14.844850381694037,15.041820817502725,14.748767756308654,14.883283615112305,915900
-2024-07-09,14.912110924144711,15.037018259725848,14.80641883297821,14.82563591003418,1027900
-2024-07-10,14.912110328674316,14.950543564930873,14.667098103918526,14.912110328674316,669400
-2024-07-11,15.133101445541259,15.515513206063618,15.08986393953406,15.363700866699219,588900
-2024-07-12,15.450175607808546,15.565476232686478,15.354092059183813,15.373309135437012,638100
-2024-07-15,15.488610425502813,15.85372572678786,15.36370125713382,15.613517761230469,971600
+2024-07-09,14.9121099649078,15.037017292454145,14.806417880540051,14.825634956359863,1027900
+2024-07-10,14.912111282348633,14.950544521063112,14.667099041923574,14.912111282348633,669400
+2024-07-11,15.13310050618099,15.515512242965821,15.089863002857683,15.363699913024902,588900
+2024-07-12,15.45017656625123,15.56547719828177,15.35409301166601,15.373310089111328,638100
+2024-07-15,15.488609479457844,15.853724758441633,15.363700318718307,15.613516807556152,971600
 2024-07-16,15.776858175620973,16.055498443699395,15.690383167303928,15.978631973266602,1424700
-2024-07-17,15.997847740600225,16.065105667647863,15.536648955724072,15.728816032409668,1318200
-2024-07-18,15.71921006700905,15.920983881162613,15.531848144540351,15.671167373657227,715400
-2024-07-19,15.623125191816577,15.86333314033902,15.536650183737201,15.815290451049805,605300
+2024-07-17,15.997849680572882,16.065107615776526,15.53665083976964,15.7288179397583,1318200
+2024-07-18,15.719208153813106,15.92098194340864,15.531846254148357,15.671165466308594,715400
+2024-07-19,15.623124249729974,15.863332183767689,15.536649246865109,15.815289497375488,605300
 2024-07-22,15.853724574957132,16.02667459081562,15.767249567027887,15.949808120727539,900900
 2024-07-23,15.969025196409861,16.13236667442719,15.882550188480616,15.949808120727539,1125200
-2024-07-24,15.949807533010652,16.132366079983402,15.786466061012113,15.805683135986328,647800
-2024-07-25,15.80568403722156,16.170799319344685,15.757641347046647,15.872941970825195,683400
-2024-07-26,15.99784939350963,16.266882962137995,15.863333525516076,15.969025611877441,685000
-2024-07-29,15.969022488023537,16.07471272106857,15.7960725014978,15.84411334991455,625900
+2024-07-24,15.949808495381065,16.13236705336893,15.786467013526922,15.805684089660645,647800
+2024-07-25,15.805682137954877,16.17079737620446,15.757639453552942,15.872940063476562,683400
+2024-07-26,15.99784748271827,16.266881019213127,15.86333163079136,15.969023704528809,685000
+2024-07-29,15.969025371601733,16.074715623731592,15.796075353845856,15.8441162109375,625900
 2024-07-30,15.844115575208015,15.969024730860392,15.661557026830545,15.76724910736084,608600
-2024-07-31,15.767249774279799,15.892158935215551,15.277225333786712,15.315658569335938,670500
+2024-07-31,15.767248792485836,15.892157945643753,15.277224382505555,15.315657615661621,670500
 2024-08-01,15.469391675427559,15.66155692750622,15.30605020320807,15.440566062927246,967000
 2024-08-02,15.267616921587443,15.690382490738257,15.25800838411751,15.507823944091797,1018600
-2024-08-05,14.758376098947187,15.344484082630775,14.210702266881443,15.056234359741211,3297200
-2024-08-06,15.719205852512202,16.382178349244658,15.20035589927024,16.01706314086914,5433100
-2024-08-07,15.978630891589129,16.36296505037671,15.651949788845425,15.786465644836426,2131800
+2024-08-05,14.758377033754915,15.344485054563066,14.210703166999057,15.056235313415527,3297200
+2024-08-06,15.719209596270408,16.382182250899437,15.200359519456761,16.017066955566406,5433100
+2024-08-07,15.97862992630594,16.36296406187556,15.65194884329733,15.78646469116211,2131800
 2024-08-08,15.719208467139884,16.161190205144464,15.699991391755031,16.055498123168945,1788200
 2024-08-09,16.036283563916435,16.1227585741928,15.767249994985384,16.065107345581055,1216600
-2024-08-12,15.988240637747733,16.468656539916992,15.892158923426864,16.468656539916992,1466100
-2024-08-13,16.45904945168036,17.06437456801014,16.334142112476577,16.9778995513916,2081400
+2024-08-12,15.988238786039377,16.46865463256836,15.892157082846394,16.46865463256836,1466100
+2024-08-13,16.45904760262092,17.064372650946645,16.334140277449603,16.97789764404297,2081400
 2024-08-14,17.035545998136943,17.429486857705466,16.929855754869997,17.3430118560791,1943200
 2024-08-15,17.429488854085598,17.96755599975586,17.304581522230066,17.96755599975586,2637600
-2024-08-16,17.938728442683114,18.41914430688712,17.765778438347102,18.265411376953125,2649800
+2024-08-16,17.938726569448047,18.419142383485067,17.765776583172176,18.265409469604492,2649800
 2024-08-19,18.178936429120235,18.592094366793138,18.169327891890504,18.428752899169922,1771700
 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
-2024-08-23,19.48567162749929,20.18707847595215,19.39919660972933,20.18707847595215,1461600
-2024-08-26,20.30237525497819,20.53297650114884,20.14864231262525,20.321592330932617,1748200
+2024-08-21,18.73622102375272,19.139770472954584,18.70739540858069,18.976428985595703,1406200
+2024-08-22,18.765046220270097,19.495278627897985,18.765046220270097,19.48567008972168,2116200
+2024-08-23,19.485669786422125,20.187076568603516,19.399194776822643,20.187076568603516,1461600
+2024-08-26,20.30237334943324,20.532974573960065,20.148640421509395,20.321590423583984,1748200
 2024-08-27,20.177466439595282,20.60984145350019,19.937258505790577,20.11020851135254,4619500
 2024-08-28,20.110208732172655,20.45610874709474,20.052559340566013,20.167858123779297,2082500
-2024-08-29,20.16785794328051,20.16785794328051,19.610575609027578,19.81235122680664,1856200
+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
+2024-09-03,19.754703066435557,20.412874227961137,19.360762139718766,20.263944625854492,1705100
 2024-09-04,20.30237527590513,20.965349735886345,20.30237527590513,20.94613265991211,1375100
 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
-2024-09-10,21.522632183802298,22.07030602244079,21.47459132634466,22.03187370300293,1457800
+2024-09-06,21.42655020958891,21.568754017025814,21.018197393290112,21.186342239379883,1479200
+2024-09-09,21.186341092264243,21.647541762901724,21.013392902496623,21.522632598876953,1697800
+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
+2024-09-12,21.926181466228783,22.810146798898817,21.754193584992148,22.76210594177246,2197400
 2024-09-13,22.925446509114987,23.70371972595713,22.925446509114987,23.617244720458984,1608100
 2024-09-16,23.953537954870995,24.116879440229603,23.36742994870635,23.425079345703125,1881600
-2024-09-17,23.51155153212708,23.943926539247464,22.94466067063194,23.357818603515625,2363600
+2024-09-17,23.511553452029208,23.943928494456397,22.944662544242995,23.357820510864258,2363600
 2024-09-18,23.271345157786747,24.203353161519864,22.740965968828927,23.569204330444336,2886500
-2024-09-19,24.011188242192553,24.904762175661745,23.63646439885697,24.414737701416016,10755400
-2024-09-20,25.13281713726976,25.54037641412716,24.623368503910807,24.919334411621094,12981100
+2024-09-19,24.01118636637035,24.90476023003101,23.636462552309254,24.414735794067383,10755400
+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
-2024-09-27,25.569486849427463,25.608301046725728,25.176482690745406,25.34630012512207,3665900
+2024-09-26,25.695637586519478,25.7907343217404,25.263819192184673,25.385116577148438,2656000
+2024-09-27,25.56948492528368,25.608299119661115,25.1764807961758,25.346298217773438,3665900
 2024-09-30,25.229852680339995,25.4627434060564,24.880515666339903,25.32689094543457,3853500
 2024-10-01,25.24926345834579,25.326893708721094,24.477812035493816,24.628219604492188,2113700
 2024-10-02,24.38562300612853,24.608811578661328,24.104214063758253,24.33710479736328,2154200
 2024-10-03,24.191547745523327,24.37592026598316,24.016879236756214,24.32740020751953,1174700
 2024-10-04,24.434143240232803,24.463253425359422,24.02561414485686,24.307992935180664,1063300
-2024-10-07,24.143029815701357,24.307994327320326,23.890732892849893,24.20125389099121,1183200
+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
+2024-10-10,23.5025776354756,23.63843194782179,22.95916593864377,23.483171463012695,1800900
 2024-10-11,23.609320613427798,23.919841592260305,23.492874320940093,23.85191535949707,1354800
 2024-10-14,23.76458224925636,24.060548149874545,23.662692895196333,23.96836280822754,651200
 2024-10-15,24.016880781148387,24.363306432366404,24.016880781148387,24.19154930114746,1230200
@@ -177,49 +177,49 @@ Date,Open,High,Low,Close,Volume
 2024-10-17,24.637921763580067,24.70584799619182,24.237155140319686,24.33710479736328,1391800
 2024-10-18,24.511773080401472,24.773775847319126,24.337104569123035,24.463253021240234,1160000
 2024-10-21,24.424439699818294,24.463253897686876,23.813101739292325,23.86161994934082,933900
-2024-10-22,23.648135305522285,24.30799142228804,23.531689019710136,24.15273094177246,1095600
-2024-10-23,24.045990510064858,24.948441358687266,24.045990510064858,24.929035186767578,1281000
+2024-10-22,23.648137173022846,24.307993341897642,23.5316908780149,24.152732849121094,1095600
+2024-10-23,24.045992349850746,24.94844326752069,24.045992349850746,24.92903709411621,1281000
 2024-10-24,25.02607720548846,25.26867197397508,24.996965166963633,25.12311363220215,958600
-2024-10-25,25.239558832004082,25.326893092909202,24.86111160198264,25.10370635986328,998600
+2024-10-25,25.239556914333544,25.326891168603115,24.861109713066057,25.10370445251465,998600
 2024-10-28,25.22985418039992,25.472448932134533,25.1619279460504,25.191038131713867,1056400
-2024-10-29,25.103705716723436,25.62770941787842,24.77377670639023,25.579191207885742,2011500
-2024-10-30,25.5791922157739,26.33608668624932,25.545229097270575,26.18082618713379,1310000
+2024-10-29,25.103707588616818,25.62771132884488,24.773778553681986,25.579193115234375,2011500
+2024-10-30,25.579190352256035,26.33608476758951,25.54522723622702,26.180824279785156,1310000
 2024-10-31,25.86060050128732,26.40401223400647,25.685931981629103,25.812082290649414,1276200
 2024-11-01,25.938229049411106,26.006155280194257,25.36570531730887,25.394817352294922,1181600
 2024-11-04,25.36570730044326,25.423931374967424,24.686443088654734,24.909629821777344,1417600
-2024-11-05,24.812589997166178,25.268669298169645,24.531181057963895,25.045480728149414,1014900
-2024-11-06,25.472450453110962,25.92852794729833,23.489966734287123,24.405033111572266,2825200
-2024-11-07,24.502067146212738,25.68592873409968,24.502067146212738,25.530668258666992,1658200
+2024-11-05,24.81259188677892,25.26867122251529,24.531182926145828,25.045482635498047,1014900
+2024-11-06,25.472448462339493,25.928525920882628,23.4899648984545,24.405031204223633,2825200
+2024-11-07,24.5020689767165,25.68593065304753,24.5020689767165,25.530670166015625,1658200
 2024-11-08,25.443336137748155,25.861569240371928,24.93971032175013,25.307483673095703,1382300
-2024-11-11,25.41422532943633,25.85089474832778,25.132814544302114,25.685930252075195,1562600
+2024-11-11,25.414227216609092,25.850896667926104,25.13281641057828,25.685932159423828,1562600
 2024-11-12,25.47244799548773,26.38460474670729,25.103704800784637,25.142518997192383,2239500
-2024-11-13,25.66652574603757,26.947425752643184,25.40452296718158,26.00615692138672,2346900
-2024-11-14,25.986750054583574,26.171120730326784,25.336596056346927,25.443336486816406,1900600
+2024-11-13,25.666523863598236,26.94742377625983,25.404521103958103,26.006155014038086,2346900
+2024-11-14,25.98675200266897,26.171122692233446,25.33659795569381,25.44333839416504,1900600
 2024-11-15,25.443337880072193,26.433124949650463,25.336597443757697,26.374902725219727,2176000
-2024-11-18,26.501049446929148,26.9086086928918,26.22934451685473,26.636903762817383,1323500
+2024-11-18,26.501051344549868,26.908610619696,26.229346395019885,26.636905670166016,1323500
 2024-11-19,26.52045832088934,27.50054134499925,26.39430986371826,27.267650604248047,2317600
-2024-11-20,27.10268768348643,27.432616714894987,26.699979481588766,26.84068489074707,1930900
+2024-11-20,27.102685757519392,27.432614765482583,26.699977584238916,26.840682983398438,1930900
 2024-11-21,26.792164148592764,27.77709821802508,26.666013845099837,27.510244369506836,1989400
 2024-11-22,27.47142998589902,27.830471043527872,27.34528152561658,27.73343276977539,2157100
-2024-11-25,27.898396058716834,28.28654728588529,27.75283957988504,28.102174758911133,11481600
+2024-11-25,27.898394165199054,28.286545366022946,27.752837696246463,28.1021728515625,11481600
 2024-11-26,28.082768583869793,28.64558832594032,27.98573031437121,28.490327835083008,1684200
-2024-11-27,28.694107055664062,28.926997796173772,28.52914254977997,28.694107055664062,1044300
+2024-11-27,28.694108963012695,28.92699971900307,28.529144446163116,28.694108963012695,1044300
 2024-11-29,28.888182035186396,29.101664739723713,28.698958434438392,28.9269962310791,927000
-2024-12-02,28.519438022186367,28.7086616297528,27.781949765140773,28.102174758911133,2022700
-2024-12-03,28.082768990596563,28.33506775460654,27.51024522819913,28.04395294189453,1752300
-2024-12-04,28.053656200829558,28.305954958065314,27.797476208998024,27.86928367614746,1258800
+2024-12-02,28.519436086517278,28.708659681240743,27.781947879526427,28.1021728515625,2022700
+2024-12-03,28.082767080607937,28.33506582745836,27.510243357149463,28.0439510345459,1752300
+2024-12-04,28.05365812079648,28.30595689529934,27.79747811143222,27.869285583496094,1258800
 2024-12-05,27.80135801865409,28.170103075645628,27.64609752650535,27.97602653503418,1473500
 2024-12-06,27.985729791446655,28.160398303110146,27.325871792207252,27.70431900024414,1467900
 2024-12-09,27.64609589730927,27.97117380604881,27.01049702257139,27.364686965942383,1777900
 2024-12-10,27.112389767419355,27.563616150307382,26.850386993319653,27.034759521484375,2122200
 2024-12-11,26.646606948749156,27.335577014046127,26.336085959091797,27.23853874206543,2046100
 2024-12-12,27.180314798001067,27.82076476132511,27.1502329170835,27.500539779663086,1901900
-2024-12-13,27.335575059266656,27.65580003830776,27.24824080581445,27.62668800354004,1528900
-2024-12-16,27.58787577789066,28.05365726232664,27.3355770111084,27.3355770111084,1862200
+2024-12-13,27.33557694651683,27.655801947666294,27.248242687035063,27.626689910888672,1528900
+2024-12-16,27.587877702843524,28.053659219779558,27.33557891845703,27.33557891845703,1862200
 2024-12-17,27.170611357369513,27.806210253642917,27.02505488098238,27.510244369506836,1649600
 2024-12-18,27.47142818903141,28.111878162715293,26.452531008402786,26.5689754486084,1530100
-2024-12-19,26.724239538737482,27.16090899440865,26.40401268005371,26.40401268005371,1991900
-2024-12-20,26.239050334583244,27.141501294104316,25.831491060571633,26.92801856994629,17109400
+2024-12-19,26.724241469218367,27.16091095643326,26.404014587402344,26.404014587402344,1991900
+2024-12-20,26.23904847603518,27.141499371634406,25.831489230891552,26.928016662597656,17109400
 2024-12-23,26.48164412285635,27.31616881450206,26.387517240248656,27.267650604248047,1484300
 2024-12-24,27.345281927660242,27.704321139716736,27.18031741511097,27.67521095275879,618700
 2024-12-26,27.607283331403334,27.878988267262788,27.3646885810425,27.781949996948242,781400
@@ -231,97 +231,97 @@ Date,Open,High,Low,Close,Volume
 2025-01-06,27.549579365107626,27.843286028817225,27.14818193863444,27.167762756347656,1102500
 2025-01-07,27.206924314648447,27.461467474880482,26.91321765177144,27.069860458374023,851800
 2025-01-08,26.883846886353663,27.774755431763428,26.80552548170913,27.735593795776367,1110300
-2025-01-10,26.874057578074485,27.171678160301934,26.364967528742568,26.648881912231445,1164400
-2025-01-13,26.453079273825658,26.60972207825523,25.846087006163906,26.56077003479004,1235300
+2025-01-10,26.874055654609283,27.17167621553504,26.364965641714626,26.648880004882812,1164400
+2025-01-13,26.453077374210377,26.60972016739132,25.846085150137192,26.560768127441406,1235300
 2025-01-14,26.609722280940655,26.87405771567757,26.47266029285316,26.79573631286621,719100
 2025-01-15,27.510419716221723,27.58874112008443,27.155035155772097,27.334196090698242,705000
-2025-01-16,27.402725759178594,28.166360810371877,27.319510088559372,28.097829818725586,767500
-2025-01-17,28.13699092315649,28.254473962515256,27.236293845837796,27.31461524963379,1651200
+2025-01-16,27.402723899015307,28.1663588983712,27.319508234044967,28.097827911376953,767500
+2025-01-17,28.136988958382293,28.254471989537354,27.236291943958257,27.314613342285156,1651200
 2025-01-21,27.43209641053492,27.667060605833342,27.134473976092597,27.343984603881836,1611300
 2025-01-22,27.373356080486282,27.706222516428927,27.060070462500164,27.657272338867188,1205900
 2025-01-23,27.481047131960164,28.146779965570726,27.353775557219073,28.10761833190918,982400
 2025-01-24,27.990137314154158,28.548177525486988,27.95097568028474,28.29363250732422,782200
 2025-01-27,28.176151684152313,28.98873692356227,28.16146513760735,28.773351669311523,1101000
 2025-01-28,28.587337792696474,29.24328019001507,28.587337792696474,29.00831413269043,1052300
-2025-01-29,28.841881996635557,29.17474841158893,27.696432228350055,27.85307502746582,1236900
-2025-01-30,28.136991557957742,28.450277180209778,27.823705935705707,28.185943603515625,1347900
+2025-01-29,28.841880021574486,29.174746413733526,27.696430331728152,27.853073120117188,1236900
+2025-01-30,28.136989653921706,28.450275254973636,27.823704052869772,28.185941696166992,1347900
 2025-01-31,28.195729866680256,28.264262724922858,27.549577856171336,27.69643211364746,1451500
 2025-02-03,27.197132893661298,28.416009803884478,26.937691737675774,28.254472732543945,1395200
 2025-02-04,28.136987612674634,28.30342080957547,27.77475186298592,28.019506454467773,969000
 2025-02-05,28.254473066131723,28.920205910941817,28.200626752605977,28.724401473999023,1262000
 2025-02-06,28.80272290702549,29.164960555569678,28.34258490723161,28.78314208984375,2087900
 2025-02-07,28.753770739910983,28.929992480352997,28.460064104515542,28.685237884521484,1043400
-2025-02-10,28.587338869918693,28.6754506779033,27.813913414793713,27.90202522277832,1704500
-2025-02-11,27.833493582827113,28.06845777620003,26.67825156491321,27.040489196777344,2029400
-2025-02-12,26.599931897743456,27.265664755944748,26.052660558215745,26.883846282958984,1348800
-2025-02-13,26.86426430171739,27.97055422608803,26.67825029060044,27.81391143798828,1943700
+2025-02-10,28.587340824114538,28.67545263812236,27.813915316119132,27.902027130126953,1704500
+2025-02-11,27.833495546111713,28.068459756058243,26.678253446710773,27.040491104125977,2029400
+2025-02-12,26.599930010537914,27.265662821506954,26.05265870983788,26.88384437561035,1348800
+2025-02-13,26.864266143943645,27.970556144178495,26.67825212007072,27.813913345336914,1943700
 2025-02-14,27.716010918935257,27.96076552368435,27.42230614016812,27.549577713012695,1000200
-2025-02-18,27.383144452355904,27.716010863535683,27.246082471515795,27.44188690185547,1033900
+2025-02-18,27.38314635562164,27.716012789937306,27.246084365255037,27.4418888092041,1033900
 2025-02-19,27.226503264976607,27.686643143285053,26.956295077152493,27.069860458374023,1115200
-2025-02-20,26.932796761862043,27.324403753540214,26.59993035210324,27.28524398803711,1389800
-2025-02-21,27.363566877839066,27.417411324924473,26.51181999060086,26.73699378967285,1507500
+2025-02-20,26.93279487915089,27.324401843454154,26.599928492660794,27.285242080688477,1389800
+2025-02-21,27.363564925792318,27.417409369036598,26.51181809931555,26.73699188232422,1507500
 2025-02-24,26.80552509797135,27.383146149204386,26.63909188206811,27.167762756347656,1178500
-2025-02-25,27.20692514973857,28.32300564787137,27.099232516645195,28.264265060424805,1413000
+2025-02-25,27.20692331374208,28.323003736558764,27.09923068791609,28.264263153076172,1413000
 2025-02-26,28.342583265593387,29.135587642227023,28.210415558266213,29.096426010131836,2326300
 2025-02-27,29.04747808140897,29.698524392988308,28.97894708727741,29.546777725219727,3015500
 2025-02-28,28.234892575951203,29.507615828829874,27.598530949511865,29.164960861206055,5584100
-2025-03-03,28.87125463773261,30.315307263527206,28.78314282549229,29.80132293701172,3049600
+2025-03-03,28.871252789910343,30.31530532328247,28.78314098330937,29.801321029663086,3049600
 2025-03-04,29.89922332763672,30.18313769732883,29.223700097593586,29.89922332763672,2220700
 2025-03-05,29.76215932285005,30.01670433380597,29.23349035188732,29.742578506469727,1313900
-2025-03-06,29.39013408875387,29.703419691546454,28.293632611650345,28.411115646362305,1391500
-2025-03-07,28.401323231296043,28.93978258963728,28.019506663284233,28.303421020507812,2007000
-2025-03-10,28.195731539897398,28.381745574364174,27.069860658854505,27.373355865478516,2647300
+2025-03-06,29.390136061827818,29.70342168565248,28.293634511111883,28.411117553710938,1391500
+2025-03-07,28.40132514524224,28.939784539869894,28.01950855150007,28.303422927856445,2007000
+2025-03-10,28.195729575246435,28.381743596751935,27.069858772653124,27.373353958129883,2647300
 2025-03-11,27.520208801175407,28.411115427502434,27.4908375758913,28.13698959350586,1843700
 2025-03-12,28.567760082487403,28.881045703207086,27.862865568538528,27.999929428100586,1199000
 2025-03-13,28.274049771640406,28.68523756271763,27.882442796169084,28.28384017944336,1738100
-2025-03-14,28.636289762543825,29.35097278538156,28.499227776610425,28.871253967285156,2016000
+2025-03-14,28.636287870717855,29.350970846340818,28.499225893839306,28.871252059936523,2016000
 2025-03-17,28.832092462806887,29.21390903908801,28.616707220942132,29.096426010131836,1663900
 2025-03-18,29.037687111217867,29.06216219903029,28.318107952089683,28.78314208984375,1159000
 2025-03-19,28.753773241515088,29.674049257429264,28.557968800882964,29.50761604309082,2443400
-2025-03-20,29.507613921672984,29.82089951029742,28.949573733519525,29.213909149169922,1826100
-2025-03-21,29.31181312240671,29.370553706968387,28.77824798870361,28.988737106323242,3563000
+2025-03-20,29.50761584819732,29.82090145727588,28.949575623609945,29.213911056518555,1826100
+2025-03-21,29.31181119380091,29.370551774497674,28.77824609520436,28.98873519897461,3563000
 2025-03-24,29.18453839551512,29.89922325683269,29.0474764151145,29.811111450195312,2108300
-2025-03-25,29.79153050086168,30.006913878720344,29.47824490858383,29.674047470092773,3424400
-2025-03-26,29.83068991835811,29.99614464012377,29.06705676291839,29.213909149169922,3153600
+2025-03-25,29.79153241576173,30.00691580746452,29.478246803346927,29.674049377441406,3424400
+2025-03-26,29.830691865975776,29.99614659854382,29.06705866067917,29.213911056518555,3153600
 2025-03-27,29.243282348956857,29.899224794701674,29.11600890289902,29.30202293395996,1981700
 2025-03-28,29.380344681962555,29.801322925316747,28.802723631871395,29.791532516479492,1894600
 2025-03-31,29.307837649174225,30.166638154124875,29.300927781695286,29.909984588623047,4295200
-2025-04-01,29.939599671490353,30.640461706273143,29.490456394187852,30.383808135986328,2539300
+2025-04-01,29.939597792026984,30.640459782813043,29.490454542919526,30.383806228637695,2539300
 2025-04-02,30.265350942753383,31.035311628806923,30.071874655969435,30.393678665161133,2163600
 2025-04-03,30.176509382468165,31.20213516618187,29.840885637063085,30.008697509765625,2003300
-2025-04-04,29.386807190875466,29.69281640803513,27.981136834186096,28.133153915405273,2545100
+2025-04-04,29.386809183218265,29.692818421124493,27.981138731228402,28.133155822753906,2545100
 2025-04-07,27.20525401966085,28.612899490395616,26.43529519030674,27.39280891418457,1948600
-2025-04-08,28.241738095189085,28.249634548332125,26.415550568630135,26.968341827392578,2750000
-2025-04-09,26.553747756907416,28.912985395536392,26.139153844567403,28.715559005737305,2474700
+2025-04-08,28.24174009259926,28.24963654630078,26.415552436882344,26.96834373474121,2750000
+2025-04-09,26.553749520663935,28.912987315998507,26.13915558078571,28.715560913085938,2474700
 2025-04-10,28.350322040849683,28.863629171471178,27.580363227715115,28.58723258972168,1237400
 2025-04-11,28.57736305682084,28.942599448131844,27.817273866647138,28.89324378967285,1360000
-2025-04-14,29.10053893382589,29.633589066479082,28.636589356840712,29.534875869750977,1122800
+2025-04-14,29.100540813125242,29.633590980202566,28.636591206178416,29.53487777709961,1122800
 2025-04-15,29.742172613556267,30.058055227347797,29.529941777192878,29.94947052001953,1071100
 2025-04-16,29.831014355019114,30.17650961117789,29.426291932398097,29.92972755432129,1274700
 2025-04-17,29.929727697508138,30.521018427370624,29.914921376521164,30.21599578857422,961900
 2025-04-21,30.028440949341846,30.196252824410003,28.78465914874216,29.19925308227539,1026800
 2025-04-22,29.564492537643204,29.98895611360044,29.376937638537974,29.781660079956055,962300
 2025-04-23,30.07779711413414,30.354193702074024,29.756981562408736,30.018569946289062,1040900
-2025-04-24,30.137025224365395,30.921792234315816,29.673073756129483,30.67994499206543,1821100
-2025-04-25,30.818143221252328,30.818143221252328,30.32457909730839,30.70956039428711,573500
+2025-04-24,30.137027097961123,30.921794156699907,29.673075600881702,30.679946899414062,1821100
+2025-04-25,30.818141307159696,30.818141307159696,30.324577213870672,30.709558486938477,573500
 2025-04-28,30.98595562823123,31.242609203003816,30.69968941050649,31.183382034301758,1441100
 2025-04-29,31.134025362697642,31.87437153721305,30.72930105512201,31.538747787475586,1796300
 2025-04-30,31.341321380220865,31.973082846492265,30.897112922500234,31.864498138427734,1318900
-2025-05-01,31.953338283827133,31.953338283827133,31.14389347363456,31.40054702758789,1511200
+2025-05-01,31.953340224753703,31.953340224753703,31.143895365393405,31.400548934936523,1511200
 2025-05-02,31.548617595699316,32.173469198239545,31.222865352337383,32.13102340698242,1525800
 2025-05-05,31.93359741112225,32.24454522014409,31.60291035080594,31.992826461791992,1145400
-2025-05-06,31.588101802816848,32.39754661026642,31.52887463911989,32.11127853393555,1201600
+2025-05-06,31.588105555362716,32.39755045897124,31.5288783846298,32.11128234863281,1201600
 2025-05-07,32.00269632580035,32.74304251950685,31.86449897213708,32.23960876464844,1791900
 2025-05-08,32.14089777278334,32.57128274555295,31.736175333387525,31.795400619506836,1595400
 2025-05-09,32.35806148578533,34.65017556692224,32.0717971670299,34.48038864135742,2431100
-2025-05-12,34.21386597644523,34.60871879401719,33.36493505458239,34.30270767211914,1968700
+2025-05-12,34.21386217162777,34.60871494528938,33.36493134417189,34.302703857421875,1968700
 2025-05-13,34.41129274716033,34.79627217726456,33.84862992383945,34.18425369262695,1449800
-2025-05-14,33.92759564163005,34.13094531883909,33.56433242895868,33.74991226196289,1458100
+2025-05-14,33.92759947641058,34.1309491766039,33.56433622268016,33.749916076660156,1458100
 2025-05-15,34.03618286603622,34.865370777305124,33.848629847219,34.529747009277344,1659200
 2025-05-16,34.549491321751304,35.05292510986328,34.24348018585848,35.05292510986328,3286100
 2025-05-19,35.00356447789571,35.11313576649722,34.61858508888391,34.796268463134766,1629200
-2025-05-20,34.72717444737392,35.5070067205154,34.30270897037771,34.82588577270508,2580100
-2025-05-21,35.161503972728106,35.161503972728106,33.65119909429757,33.730167388916016,2159000
+2025-05-20,34.727170643489124,35.50700283121069,34.30270521298727,34.82588195800781,2580100
+2025-05-21,35.16150794930171,35.16150794930171,33.65120290006395,33.73017120361328,2159000
 2025-05-22,33.759787219879755,33.86343523523081,33.27115978591179,33.54261779785156,1341300
 2025-05-23,33.69068852433697,34.04605529996993,33.40442042556647,33.88811492919922,1363500
 2025-05-27,34.23360648923834,34.67781493510814,33.843690395952365,34.519874572753906,1302600
@@ -332,16 +332,16 @@ Date,Open,High,Low,Close,Volume
 2025-06-03,34.58897559209775,34.59884521796642,33.82888636996279,34.03618240356445,1256500
 2025-06-04,33.878242567510355,34.27309538923528,33.591974460039566,34.18425369262695,1582000
 2025-06-05,34.569230229940494,34.658071919114455,33.8318438332371,34.519874572753906,1288800
-2025-06-06,34.61858539219673,35.12202287885011,34.307641367330966,35.02330780029297,1715900
+2025-06-06,34.61858916281211,35.12202670429931,34.30764510407869,35.023311614990234,1715900
 2025-06-09,35.28983367486794,35.536615728538344,34.273092818736366,34.74691390991211,1805600
 2025-06-10,34.796268463134766,35.398417257474314,34.5001307612484,34.796268463134766,1616300
 2025-06-11,34.91472384434195,35.84262677467313,34.91472384434195,35.437904357910156,1750600
 2025-06-12,35.45764416532131,35.86237035403592,35.18124946629217,35.240478515625,1323000
-2025-06-13,34.707431116400876,35.33919263025642,34.60871979195932,34.94434356689453,1400200
+2025-06-13,34.707427327566144,35.33918877245548,34.6087160139004,34.944339752197266,1400200
 2025-06-16,35.20099198492278,35.66494345081364,34.411290166296546,34.74691390991211,1568800
 2025-06-17,34.96408070831249,35.28983483737405,34.5593582775846,35.00356674194336,2631800
 2025-06-18,34.94434069962502,35.64520083620148,34.63931617999219,35.279964447021484,2738400
-2025-06-20,35.34906557535885,35.724171615973155,35.15163916337492,35.40829086303711,4510800
+2025-06-20,35.3490617670422,35.724167767244616,35.15163537632792,35.408287048339844,4510800
 2025-06-23,35.42803268558323,36.4842596236291,35.35893400855933,36.14863586425781,2569100
 2025-06-24,36.17825102033586,36.46451534427025,35.7587185114478,35.93146896362305,1886100
 2025-06-25,35.773529257030226,36.148635278915876,35.00356666529589,35.694557189941406,1524300
@@ -463,4 +463,6 @@ Date,Open,High,Low,Close,Volume
 2025-12-09,50.220001220703125,50.79999923706055,49.310001373291016,49.439998626708984,1897600
 2025-12-10,49.36000061035156,49.5,48.060001373291016,48.119998931884766,1926600
 2025-12-11,48.400001525878906,48.45000076293945,46.0099983215332,46.70000076293945,3469800
-2025-12-15,47.279998779296875,48.22999954223633,46.880001068115234,47.20000076293945,1820265
+2025-12-12,46.540000915527344,47.310001373291016,46.27000045776367,47.25,2568400
+2025-12-15,47.279998779296875,48.22999954223633,46.880001068115234,47.20000076293945,2727500
+2025-12-16,47.5,48.04990005493164,47.09000015258789,47.619998931884766,1677175

data/AI.csv

@@ -1,5 +1,4 @@
 Date,Open,High,Low,Close,Volume
-2020-12-17,118.44000244140625,121.0,115.44999694824219,117.23999786376953,3414800
 2020-12-18,116.66999816894531,145.0,115.08999633789062,137.58999633789062,8486400
 2020-12-21,142.01400756835938,168.77000427246094,141.0,160.88999938964844,11570200
 2020-12-22,170.52999877929688,179.0,163.3000030517578,177.47000122070312,8283300
@@ -1251,4 +1250,6 @@ Date,Open,High,Low,Close,Volume
 2025-12-09,15.270000457763672,16.184999465942383,15.208999633789062,16.030000686645508,5371600
 2025-12-10,15.890000343322754,16.399999618530273,15.729999542236328,15.819999694824219,5705100
 2025-12-11,15.720000267028809,16.309999465942383,15.609999656677246,15.920000076293945,5028000
-2025-12-15,15.289999961853027,15.319999694824219,14.550000190734863,14.649999618530273,4198694
+2025-12-12,16.0,16.0,15.071000099182129,15.270000457763672,4297100
+2025-12-15,15.289999961853027,15.319999694824219,14.550000190734863,14.649999618530273,4219100
+2025-12-16,14.390000343322754,14.550000190734863,14.140000343322754,14.489999771118164,4165642

data/AKAM.csv

@@ -1,5 +1,4 @@
 Date,Open,High,Low,Close,Volume
-2020-12-17,104.9800033569336,106.08000183105469,104.45999908447266,105.61000061035156,1601000
 2020-12-18,106.05999755859375,107.3499984741211,105.01000213623047,107.08000183105469,2678100
 2020-12-21,107.20999908447266,107.58000183105469,104.58000183105469,105.9800033569336,1288200
 2020-12-22,106.7699966430664,106.7699966430664,105.33999633789062,106.63999938964844,1298600
@@ -1252,4 +1251,5 @@ Date,Open,High,Low,Close,Volume
 2025-12-10,85.55999755859375,86.77999877929688,85.2300033569336,86.44999694824219,2214500
 2025-12-11,86.37999725341797,87.2699966430664,85.1500015258789,85.44999694824219,1783700
 2025-12-12,85.9000015258789,86.87999725341797,85.38999938964844,85.87999725341797,2151200
-2025-12-15,88.02999877929688,90.04000091552734,85.30999755859375,86.52999877929688,3609078
+2025-12-15,88.02999877929688,90.04000091552734,85.30999755859375,86.52999877929688,3749500
+2025-12-16,86.69999694824219,87.90499877929688,85.80000305175781,87.73999786376953,2017417

data/ALAB.csv

@@ -434,4 +434,6 @@ Date,Open,High,Low,Close,Volume
 2025-12-09,164.08999633789062,171.7100067138672,163.50999450683594,167.0800018310547,5018900
 2025-12-10,166.57000732421875,167.19900512695312,162.61000061035156,164.31500244140625,2947500
 2025-12-11,161.6300048828125,174.39999389648438,153.25,173.6999969482422,5541100
-2025-12-15,150.5,152.19000244140625,143.0800018310547,143.66000366210938,5241838
+2025-12-12,172.49000549316406,172.49000549316406,146.8800048828125,148.85000610351562,10324300
+2025-12-15,150.5,152.19000244140625,143.0800018310547,143.66000366210938,5503000
+2025-12-16,141.5500030517578,147.25,140.61000061035156,144.94000244140625,3389481

data/ALGN.csv

@@ -1,5 +1,4 @@
 Date,Open,High,Low,Close,Volume
-2020-12-17,522.0,527.25,516.9500122070312,526.719970703125,535900
 2020-12-18,533.010009765625,535.0,521.6500244140625,529.9199829101562,896700
 2020-12-21,518.0900268554688,531.5999755859375,513.3400268554688,530.7100219726562,449500
 2020-12-22,531.989990234375,536.5999755859375,527.5999755859375,536.5900268554688,435600
@@ -1252,4 +1251,5 @@ Date,Open,High,Low,Close,Volume
 2025-12-10,159.02000427246094,166.61000061035156,159.00999450683594,164.5800018310547,1233400
 2025-12-11,164.11000061035156,165.27000427246094,162.11000061035156,163.8699951171875,1188100
 2025-12-12,164.14999389648438,166.8300018310547,163.0,165.42999267578125,1685900
-2025-12-15,166.49000549316406,167.02000427246094,162.60000610351562,162.72999572753906,933982
+2025-12-15,166.49000549316406,167.02000427246094,162.60000610351562,162.72999572753906,1119500
+2025-12-16,162.49000549316406,164.11000061035156,161.19000244140625,162.88999938964844,1157383

data/AMD.csv

@@ -1,5 +1,4 @@
 Date,Open,High,Low,Close,Volume
-2020-12-17,97.55000305175781,97.91999816894531,96.25,96.83999633789062,32023700
 2020-12-18,97.2699966430664,97.68000030517578,93.55999755859375,95.91999816894531,51823100
 2020-12-21,94.25,95.27999877929688,91.08000183105469,93.2300033569336,47093900
 2020-12-22,93.36000061035156,93.55000305175781,90.52999877929688,93.16000366210938,35673700
@@ -1251,5 +1250,6 @@ Date,Open,High,Low,Close,Volume
 2025-12-09,221.0399932861328,224.83999633789062,217.91000366210938,221.6199951171875,25166100
 2025-12-10,222.0,222.61000061035156,218.6699981689453,221.4199981689453,23279400
 2025-12-11,217.80999755859375,221.5,210.19000244140625,221.42999267578125,30694600
-2025-12-12,218.3699951171875,222.49000549316406,209.05999755859375,210.77999877929688,36997400
-2025-12-15,212.27999877929688,215.36000061035156,206.5823974609375,207.5800018310547,26280961
+2025-12-12,218.3699951171875,222.49000549316406,209.05999755859375,210.77999877929688,37073900
+2025-12-15,212.27999877929688,215.36000061035156,206.5800018310547,207.5800018310547,27222200
+2025-12-16,206.9199981689453,210.22000122070312,205.11000061035156,209.1699981689453,22497617

data/AMZN.csv

@@ -1,5 +1,4 @@
 Date,Open,High,Low,Close,Volume
-2020-12-17,162.5,163.17550659179688,161.0500030517578,161.8040008544922,69486000
 2020-12-18,162.19949340820312,162.4709930419922,158.5800018310547,160.08250427246094,119914000
 2020-12-21,160.00050354003906,161.34849548339844,158.3000030517578,160.3090057373047,76736000
 2020-12-22,160.14199829101562,161.10000610351562,159.00399780273438,160.3260040283203,47388000
@@ -1251,4 +1250,6 @@ Date,Open,High,Low,Close,Volume
 2025-12-09,226.83999633789062,228.57000732421875,225.11000061035156,227.9199981689453,25841700
 2025-12-10,228.80999755859375,232.4199981689453,228.4600067138672,231.77999877929688,38790700
 2025-12-11,230.7100067138672,232.11000061035156,228.69000244140625,230.27999877929688,28249600
-2025-12-15,227.92999267578125,227.92999267578125,221.8800048828125,222.5399932861328,45359741
+2025-12-12,229.8699951171875,230.0800018310547,225.1199951171875,226.19000244140625,35639100
+2025-12-15,227.92999267578125,227.92999267578125,221.5,222.5399932861328,47286100
+2025-12-16,223.03500366210938,223.66000366210938,221.13040161132812,222.55999755859375,36683069

data/ANET.csv

@@ -1,5 +1,4 @@
 Date,Open,High,Low,Close,Volume
-2020-12-17,17.861875534057617,17.962499618530273,17.625,17.83562469482422,9184000
 2020-12-18,17.974374771118164,18.186250686645508,17.79312515258789,17.982500076293945,20131200
 2020-12-21,17.709999084472656,17.96500015258789,17.463125228881836,17.953750610351562,8064000
 2020-12-22,17.944374084472656,18.25749969482422,17.935937881469727,18.176250457763672,10481600
@@ -1251,4 +1250,6 @@ Date,Open,High,Low,Close,Volume
 2025-12-09,128.6999969482422,130.8000030517578,127.31999969482422,130.0399932861328,5227900
 2025-12-10,131.0500030517578,134.44000244140625,130.25,132.36000061035156,5921300
 2025-12-11,135.52999877929688,136.39999389648438,128.9499969482422,134.38999938964844,6679500
-2025-12-15,125.5,127.33000183105469,123.61000061035156,125.88999938964844,5332680
+2025-12-12,132.47999572753906,134.0500030517578,124.30000305175781,124.76000213623047,8508700
+2025-12-15,125.5,127.36000061035156,123.61000061035156,125.88999938964844,6441900
+2025-12-16,126.13999938964844,127.83999633789062,124.19999694824219,126.12999725341797,5421350

data/APGE.csv

@@ -606,4 +606,6 @@ Date,Open,High,Low,Close,Volume
 2025-12-09,75.70999908447266,76.87000274658203,74.125,74.73999786376953,916300
 2025-12-10,76.58000183105469,76.75499725341797,74.0,76.05999755859375,902300
 2025-12-11,76.19000244140625,77.93000030517578,75.33000183105469,76.52999877929688,912900
-2025-12-15,77.70999908447266,78.1500015258789,76.01000213623047,76.80999755859375,859011
+2025-12-12,77.29000091552734,78.11499786376953,74.4800033569336,77.08000183105469,1309000
+2025-12-15,77.70999908447266,78.1500015258789,76.01000213623047,76.80999755859375,870400
+2025-12-16,75.4000015258789,77.20999908447266,74.5199966430664,74.77999877929688,765271

data/APP.csv

@@ -1171,4 +1171,6 @@ Date,Open,High,Low,Close,Volume
 2025-12-09,689.5850219726562,726.8300170898438,684.0,724.6199951171875,3938600
 2025-12-10,717.1599731445312,721.4169921875,698.510009765625,703.280029296875,3577800
 2025-12-11,697.0,723.489990234375,696.0,716.97998046875,3575200
-2025-12-15,682.5700073242188,691.89990234375,661.5601196289062,675.1649780273438,3687702
+2025-12-12,714.280029296875,716.2969970703125,668.739990234375,670.6699829101562,4171400
+2025-12-15,682.5700073242188,691.9000244140625,661.5599975585938,675.1649780273438,3776100
+2025-12-16,668.5,682.9423828125,654.0,677.2999877929688,2997705

data/APTV.csv

@@ -1,5 +1,4 @@
 Date,Open,High,Low,Close,Volume
-2020-12-17,124.05999755859375,125.2300033569336,123.20999908447266,124.88999938964844,1404000
 2020-12-18,125.0,125.73999786376953,122.37000274658203,124.30000305175781,3689100
 2020-12-21,120.0,123.68000030517578,119.75,123.31999969482422,1281800
 2020-12-22,123.80000305175781,126.0,122.72000122070312,125.04000091552734,1057700
@@ -1251,4 +1250,6 @@ Date,Open,High,Low,Close,Volume
 2025-12-09,76.37999725341797,77.4800033569336,76.29000091552734,76.3499984741211,1616700
 2025-12-10,76.44000244140625,78.66000366210938,76.05000305175781,78.55000305175781,2030400
 2025-12-11,78.70999908447266,80.08000183105469,78.41999816894531,79.9000015258789,2002500
-2025-12-15,78.61000061035156,78.95500183105469,76.88999938964844,77.3499984741211,1467784
+2025-12-12,80.05000305175781,80.62999725341797,78.43000030517578,78.77999877929688,1215800
+2025-12-15,78.61000061035156,79.0,76.88999938964844,77.3499984741211,2007200
+2025-12-16,77.58000183105469,77.94000244140625,76.55999755859375,77.41999816894531,1704516

data/ARKK.csv

@@ -1,11 +1,10 @@
 Date,Open,High,Low,Close,Volume
-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
-2020-12-22,130.1152963907758,131.40193730729362,128.4404532578446,130.7445831298828,7425100
+2020-12-22,130.1153115761228,131.4019526428004,128.44046824772593,130.74459838867188,7425100
 2020-12-23,132.64984470400137,132.7098647047578,128.57598899920134,130.65745544433594,7202900
 2020-12-24,131.31577967887154,131.74175478882336,128.19843248950096,128.7889862060547,4038300
-2020-12-28,131.2286537724878,131.5190926933544,125.58451305278368,125.6619644165039,9479800
+2020-12-28,131.22863783775085,131.51907672335025,125.58449780339932,125.66194915771484,9479800
 2020-12-29,126.4232653879148,126.58064643226247,118.82980259798761,122.28227233886719,10938400
 2020-12-30,123.72031086961357,125.45933694778255,123.50194954110802,125.01670837402344,5106300
 2020-12-31,125.62654624075154,125.64621511939883,121.93308953830652,122.4494857788086,5444800
@@ -1251,4 +1250,6 @@ Date,Open,High,Low,Close,Volume
 2025-12-09,81.43000030517578,83.06999969482422,81.09500122070312,82.52999877929688,6394700
 2025-12-10,82.44999694824219,84.0199966430664,81.55000305175781,83.16000366210938,8807000
 2025-12-11,82.01000213623047,82.54000091552734,80.94000244140625,82.05999755859375,9000600
-2025-12-15,81.01000213623047,81.4572982788086,79.12999725341797,79.20999908447266,9279734
+2025-12-12,82.02999877929688,82.58499908447266,79.41500091552734,80.38999938964844,11378800
+2025-12-15,81.01000213623047,81.45700073242188,79.12000274658203,79.20999908447266,9294800
+2025-12-16,79.1500015258789,80.27999877929688,78.80000305175781,80.13999938964844,7437433