🤖 Update market data 2025-12-24 21:45 UTC

data/AAL.csv

@@ -1252,4 +1252,5 @@ Date,Open,High,Low,Close,Volume
 2025-12-18,15.65999984741211,15.779999732971191,15.380000114440918,15.609999656677246,49935100
 2025-12-19,15.59000015258789,15.880000114440918,15.510000228881836,15.779999732971191,42636900
 2025-12-22,15.800000190734863,16.350000381469727,15.770000457763672,16.260000228881836,62344400
-2025-12-23,16.1299991607666,16.239999771118164,15.579999923706055,15.600000381469727,67477185
+2025-12-23,16.1299991607666,16.239999771118164,15.579999923706055,15.600000381469727,68214500
+2025-12-24,15.609999656677246,15.739999771118164,15.489999771118164,15.680000305175781,25043975

data/ABNB.csv

@@ -1252,4 +1252,5 @@ Date,Open,High,Low,Close,Volume
 2025-12-18,133.3000030517578,135.41000366210938,132.9600067138672,133.99000549316406,4257800
 2025-12-19,134.14999389648438,137.0500030517578,133.61000061035156,135.27999877929688,10530800
 2025-12-22,136.08999633789062,138.52000427246094,135.9499969482422,136.9499969482422,5568200
-2025-12-23,136.60000610351562,137.2100067138672,135.5800018310547,136.49000549316406,2640542
+2025-12-23,136.60000610351562,137.2100067138672,135.5800018310547,136.49000549316406,3464800
+2025-12-24,136.00999450683594,137.99000549316406,135.80999755859375,136.77999877929688,1276502

data/ACGL.csv

@@ -1252,4 +1252,5 @@ Date,Open,High,Low,Close,Volume
 2025-12-18,95.37000274658203,96.51000213623047,94.77999877929688,96.44999694824219,2263200
 2025-12-19,96.44999694824219,96.66000366210938,95.5199966430664,96.19999694824219,8319900
 2025-12-22,95.66000366210938,97.18000030517578,95.58000183105469,97.12000274658203,1394800
-2025-12-23,97.13999938964844,97.5999984741211,96.8550033569336,96.95999908447266,1310267
+2025-12-23,97.18000030517578,97.5999984741211,96.86000061035156,96.95999908447266,1696200
+2025-12-24,96.95999908447266,97.38500213623047,96.25,96.4000015258789,636599

data/ACLX.csv

@@ -973,4 +973,5 @@ Date,Open,High,Low,Close,Volume
 2025-12-18,64.95999908447266,65.91500091552734,63.4900016784668,64.12999725341797,988700
 2025-12-19,64.5199966430664,65.2699966430664,63.47999954223633,63.959999084472656,1889900
 2025-12-22,64.44999694824219,66.30000305175781,64.16999816894531,65.18000030517578,866000
-2025-12-23,64.30000305175781,66.09500122070312,64.30000305175781,65.51000213623047,1106907
+2025-12-23,64.30000305175781,66.09500122070312,64.30000305175781,65.51000213623047,1254000
+2025-12-24,66.04000091552734,66.79000091552734,65.78500366210938,66.0,250696

data/ADBE.csv

@@ -1252,4 +1252,5 @@ Date,Open,High,Low,Close,Volume
 2025-12-18,355.8699951171875,358.3399963378906,351.3599853515625,355.80999755859375,3352700
 2025-12-19,355.5299987792969,357.54998779296875,351.5899963378906,355.8599853515625,8706300
 2025-12-22,355.5899963378906,359.57000732421875,354.70001220703125,357.5299987792969,2960800
-2025-12-23,357.4700012207031,359.6698913574219,350.5799865722656,352.4200134277344,2722491
+2025-12-23,357.4700012207031,359.6700134277344,350.5799865722656,352.4200134277344,3052500
+2025-12-24,352.2099914550781,354.739990234375,351.1099853515625,352.9800109863281,1129240

data/ADSK.csv

@@ -1252,4 +1252,5 @@ Date,Open,High,Low,Close,Volume
 2025-12-18,294.6499938964844,300.0299987792969,293.7699890136719,299.239990234375,1960400
 2025-12-19,299.9200134277344,301.5799865722656,297.8999938964844,300.0799865722656,3311300
 2025-12-22,301.3800048828125,303.7900085449219,299.3699951171875,300.4700012207031,1412200
-2025-12-23,298.8599853515625,300.3800048828125,295.6050109863281,297.5799865722656,1051207
+2025-12-23,298.8599853515625,300.3800048828125,295.6099853515625,297.5799865722656,1128400
+2025-12-24,297.6700134277344,298.5450134277344,296.510009765625,298.2099914550781,309301

data/AFRM.csv

@@ -1241,4 +1241,5 @@ Date,Open,High,Low,Close,Volume
 2025-12-18,74.5999984741211,78.31999969482422,73.68000030517578,76.37000274658203,7668700
 2025-12-19,77.16000366210938,78.5,76.12999725341797,76.22000122070312,8519900
 2025-12-22,76.94000244140625,78.9800033569336,76.47000122070312,78.56999969482422,3633500
-2025-12-23,77.47000122070312,78.22000122070312,74.6874008178711,75.63999938964844,3692339
+2025-12-23,77.47000122070312,78.22000122070312,74.68699645996094,75.63999938964844,3707400
+2025-12-24,75.0,76.44139862060547,74.03479766845703,75.98999786376953,1551786

data/AHR.csv

@@ -1,212 +1,212 @@
 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
-2024-02-09,12.078767818857015,12.487273020881995,12.023062121329415,12.180893898010254,2062100
+2024-02-09,12.078765927499822,12.487271065558902,12.023060238694914,12.180891990661621,2062100
 2024-02-12,12.951482539945248,13.517820343697547,12.162324626068859,12.208745002746582,1161200
 2024-02-13,12.208746049911637,12.58939972336657,12.078767567406446,12.394431114196777,1631700
-2024-02-14,12.440850215191267,12.905061057331416,12.301587316713988,12.7750825881958,1157600
-2024-02-15,12.775082946190842,12.858641041783518,12.394430186634827,12.66367244720459,479400
-2024-02-16,12.533693719549204,12.997904598051026,12.496556884685537,12.877209663391113,203600
-2024-02-20,12.765798760209151,12.8948493237369,12.403713967534914,12.450135231018066,524200
-2024-02-21,12.45013564163308,12.589399436675563,12.301588301917356,12.440851211547852,194200
-2024-02-22,12.394430199454874,12.68224043411407,12.069482246349908,12.580114364624023,888800
-2024-02-23,12.580115103950307,12.812220545405435,12.540192762604443,12.62653636932373,514500
+2024-02-14,12.44085114391476,12.905062020708773,12.301588235041347,12.775083541870117,1157600
+2024-02-15,12.775084870319652,12.858642978497492,12.39443205343133,12.663674354553223,479400
+2024-02-16,12.533694647783044,12.997905560663897,12.496557810169058,12.87721061706543,203600
+2024-02-20,12.76579973806314,12.8948503114761,12.403714917653383,12.450136184692383,524200
+2024-02-21,12.45013468724705,12.589398471614034,12.301587358918471,12.440850257873535,194200
+2024-02-22,12.394432078650787,12.682242356946665,12.06948407627846,12.580116271972656,888800
+2024-02-23,12.580114153782159,12.812219577706509,12.540191815451605,12.626535415649414,514500
 2024-02-26,12.496556242721391,12.64510357454499,12.301587648349935,12.310872077941895,248400
-2024-02-27,12.310872103775772,12.979335098384707,12.310872103775772,12.580114364624023,922000
-2024-02-28,12.607966755005494,12.98861951456151,12.4872718264174,12.66367244720459,184100
+2024-02-27,12.310873970302927,12.979337066261657,12.310873970302927,12.580116271972656,922000
+2024-02-28,12.60796865396397,12.98862147085229,12.48727370719732,12.663674354553223,184100
 2024-02-29,12.719377864018943,12.793651533571978,12.533693690136356,12.69152545928955,496200
 2024-03-01,12.645103785689786,13.002546362241269,12.515124425467805,12.700809478759766,559800
 2024-03-04,12.635819210004808,12.81686204633231,12.533693140203303,12.765798568725586,369200
 2024-03-05,12.8122200300644,13.00718862846104,12.626535861451401,12.802935600280762,364300
 2024-03-06,12.858641094299276,13.044325260034714,12.69152490243141,12.765798568725586,442500
 2024-03-07,12.84935740872285,12.997904749913081,12.747230447595571,12.812220573425293,327900
-2024-03-08,12.79365130325556,12.858641427003473,12.728662064919613,12.821504592895508,365100
+2024-03-08,12.793650351652994,12.858640470566888,12.728661118151,12.821503639221191,365100
 2024-03-11,12.830787382774492,12.942197878546246,12.719376887002738,12.858640670776367,703900
 2024-03-12,12.877208920947538,12.92363018320367,12.719377160523848,12.830787658691406,478400
-2024-03-13,12.765798158854137,12.91434548667308,12.719376897557739,12.7750825881958,435200
+2024-03-13,12.765799111835362,12.914346450743528,12.719377847073563,12.775083541870117,435200
 2024-03-14,12.858641838900239,12.858641838900239,12.663673232235062,12.812220573425293,543800
-2024-03-15,12.802936531979169,12.988620714104824,12.564332158729998,12.617252349853516,5803900
+2024-03-15,12.80293459656068,12.988618750616476,12.564330259381306,12.617250442504883,5803900
 2024-03-18,12.617251626067237,12.895778325984097,12.607967196140548,12.840072631835938,940200
-2024-03-19,12.830788054068,13.127883610414989,12.765798816153954,12.905061721801758,991800
-2024-03-20,12.830787830000823,13.076819903454851,12.719377330345777,13.035040855407715,715800
+2024-03-19,12.83078900225355,13.127884580555675,12.765799759536847,12.905062675476074,991800
+2024-03-20,12.830788768731507,13.076820860185821,12.719378260925406,13.035041809082031,715800
 2024-03-21,13.090747272142352,13.304283853608059,12.99790474125431,13.165020942687988,890400
-2024-03-22,13.387840173131462,13.536387494459166,12.710091912808972,12.932913780212402,1071400
-2024-03-25,12.951483009056512,13.601378045615498,12.932915034795263,13.527104377746582,1410400
-2024-03-26,13.7406404591541,13.787061718270502,13.202155978392348,13.452829360961914,1146300
+2024-03-22,13.387841160352096,13.536388492633693,12.710092850052382,12.932914733886719,1071400
+2024-03-25,12.951483922148949,13.601379004526182,12.93291594657864,13.527105331420898,1410400
+2024-03-26,13.740641433231414,13.78706269563863,13.202156914296367,13.45283031463623,1146300
 2024-03-27,13.518962051606325,13.811825146868593,13.433936991382947,13.566197395324707,751000
-2024-03-28,13.556750822801467,14.076346809655167,13.462278333760924,13.934638977050781,1381300
+2024-03-28,13.55674989498948,14.076345846282493,13.46227741241455,13.934638023376465,1381300
 2024-04-01,14.076346186309381,14.076346186309381,13.509513980036559,13.689010620117188,2652900
 2024-04-02,13.632327932645326,13.779704577456984,13.26388632061618,13.32056999206543,1208600
-2024-04-03,13.386700457066251,13.632328203295602,13.084389939218688,13.207202911376953,2321100
+2024-04-03,13.386701423701844,13.632329187667644,13.084390884024847,13.20720386505127,2321100
 2024-04-04,13.377252810029203,13.424489052911804,12.98991724011339,13.056047439575195,977200
 2024-04-05,13.008813271772336,13.122179724348742,12.819868283188518,12.867104530334473,482300
 2024-04-08,12.942681831839,13.00881293652166,12.772632607834975,12.876551628112793,593900
 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
+2024-04-10,12.895443862261486,12.895443862261486,12.366400501252663,12.451425552368164,823300
+2024-04-11,12.470320569388086,12.63092325717888,12.319165310515908,12.52700424194336,655100
 2024-04-12,12.451427216668051,12.885999057489808,12.300271950461607,12.876551628112793,1606800
 2024-04-15,12.876551343961525,12.876551343961525,12.479768328447326,12.517557144165039,642400
-2024-04-16,12.460872520754492,12.517556190490723,12.101879249265039,12.281375885009766,872800
+2024-04-16,12.460873488367094,12.517557162504929,12.101880189001069,12.281376838684082,872800
 2024-04-17,12.28137650753476,12.498661967132067,12.262481649679476,12.290823936462402,696700
-2024-04-18,12.328612019112695,12.711223858397648,12.205798153215573,12.6781587600708,1165100
-2024-04-19,12.678159298723891,12.810420598606989,12.314441399762668,12.479767799377441,868600
+2024-04-18,12.328612946493466,12.711224814559184,12.205799071358062,12.678159713745117,1165100
+2024-04-19,12.678160267558816,12.81042157754901,12.314442340803133,12.479768753051758,868600
 2024-04-22,12.460873470110252,12.536452002502111,12.3002716790273,12.517557144165039,404700
 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
+2024-04-24,12.829316142024414,13.046602525782712,12.829316142024414,12.933235168457031,412200
+2024-04-25,12.84821100189753,12.952130028330147,12.612030659222624,12.933235168457031,300100
 2024-04-26,12.942681073695221,13.150520003032725,12.857656016195497,12.923787117004395,317200
-2024-04-29,12.923787237599525,13.23554518403667,12.923787237599525,13.103283882141113,426800
-2024-04-30,13.093836479122649,13.235545210210207,12.971022605895996,12.971022605895996,229700
-2024-05-01,13.02770687126398,13.339464832502166,12.94740552361436,13.11273193359375,954800
+2024-04-29,12.923788178209836,13.235546147337137,12.923788178209836,13.10328483581543,426800
+2024-04-30,13.093837441826665,13.235546183333138,12.971023559570312,12.971023559570312,229700
+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
-2024-05-06,13.027705614291335,13.23554453538236,12.971021944555105,13.226097106933594,540300
-2024-05-07,13.348911307877977,13.367805264291855,13.145796095929548,13.216650009155273,673000
-2024-05-08,13.197756597056921,13.254439369592715,12.97102280404447,13.018259048461914,558900
+2024-05-03,13.367806594258074,13.381977738695664,12.95212960127667,12.971023559570312,727600
+2024-05-06,13.027706553660535,13.235545489737888,12.9710228798371,13.22609806060791,540300
+2024-05-07,13.348912271095877,13.367806228873087,13.145797044491257,13.21665096282959,673000
+2024-05-08,13.197755630233212,13.254438398616614,12.971021853830523,13.018258094787598,558900
 2024-05-09,13.169414583107748,13.47172601307873,13.01825931860048,13.273334503173828,892900
-2024-05-10,13.254438160181044,13.412206427317095,13.22609677649918,13.235544204711914,618100
-2024-05-13,13.377251178334024,13.47172365257591,13.254437322202088,13.311120986938477,592100
-2024-05-14,13.226097106933594,13.518961082150781,13.093835811519966,13.226097106933594,724600
+2024-05-10,13.254439115216746,13.412207393720635,13.22609772949277,13.23554515838623,618100
+2024-05-13,13.377253095158444,13.471725582937278,13.254439221428527,13.31112289428711,592100
+2024-05-14,13.22609806060791,13.5189620569422,13.093836755657517,13.22609806060791,724600
 2024-05-15,13.537855236327012,13.783482973853467,13.372528839878191,13.745694160461426,1506500
-2024-05-16,13.707905257952282,13.783482884245021,13.48117237907406,13.53785514831543,773600
-2024-05-17,13.452831857113653,13.745695873108694,13.452831857113653,13.69845962524414,529600
-2024-05-20,13.651222321813615,13.840166397705444,13.594539549524276,13.622880935668945,696300
-2024-05-21,13.566197183355435,13.670117100207582,13.405594494544316,13.41504192352295,619400
+2024-05-16,13.707904292298785,13.783481913267458,13.481171429392763,13.537854194641113,773600
+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
 2024-05-22,13.490619204500396,13.55675030468392,13.27805746371759,13.32056999206543,612400
-2024-05-23,13.339462983588495,13.386699222886358,12.91433863182038,13.084388732910156,849900
-2024-05-24,13.17886086564613,13.23554453538236,13.065494427130034,13.226097106933594,715700
-2024-05-28,13.367805373240406,13.50951410180318,13.226097545634028,13.292227745056152,1037800
-2024-05-29,13.226097545634028,13.396147659526799,13.122178532119777,13.292227745056152,801300
+2024-05-23,13.33946395585426,13.386700198595005,12.914339573100351,13.084389686584473,849900
+2024-05-24,13.178861815914454,13.235545489737888,13.065495369224015,13.22609806060791,715700
+2024-05-28,13.36780441414364,13.50951313253927,13.22609659670434,13.292226791381836,1037800
+2024-05-29,13.22609659670434,13.396146698396564,13.122177590645942,13.292226791381836,801300
 2024-05-30,13.311122972669661,13.547303292551078,13.292228114620066,13.518961906433105,675700
 2024-05-31,13.575645001825793,13.868509001870953,13.42448973765659,13.849614143371582,2251400
-2024-06-03,14.076347103257056,14.123583348762573,13.745695186631334,13.953534126281738,874700
+2024-06-03,14.07634614118891,14.123582383465997,13.745694247162069,13.953533172607422,874700
 2024-06-04,13.896849715762105,14.123582601037242,13.736247030119785,14.10468864440918,1022800
-2024-06-05,14.142476813677611,14.161370769444044,13.896849082019457,13.991321563720703,790500
-2024-06-06,13.981875355840378,13.996045598663038,13.792931276901273,13.877955436706543,465200
-2024-06-07,13.764589505513063,13.915744774332646,13.736248117848508,13.8118257522583,643300
+2024-06-05,14.142477777654948,14.16137173470923,13.896850029254356,13.99132251739502,790500
+2024-06-06,13.981874395024825,13.996044636873727,13.792930329069701,13.877954483032227,465200
+2024-06-07,13.764587604687536,13.915742852633283,13.736246220936795,13.811823844909668,643300
 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
+2024-06-12,14.246398203208619,14.492025975908614,14.057454109191895,14.057454109191895,526400
 2024-06-13,14.114136023571925,14.26529219049575,13.962980757604553,14.029111862182617,956400
-2024-06-14,13.934638114617009,14.133029608558285,13.840165631423497,13.906296730041504,498000
+2024-06-14,13.934639070234937,14.133030577781625,13.840166580562636,13.90629768371582,498000
 2024-06-17,13.802377776077911,14.052729243243029,13.802377776077911,14.01021671295166,1086700
-2024-06-18,14.029110394375476,14.076345734330904,13.8118240465638,13.859060287475586,1050200
+2024-06-18,14.029111359751337,14.076346702957139,13.81182499698768,13.859061241149902,1050200
 2024-06-20,13.811824691287317,13.90629717752078,13.679563390751747,13.736247062683105,1072000
 2024-06-21,13.783483273124538,14.208607658254518,13.52840810147271,14.10468864440918,3654000
-2024-06-24,14.066900822571963,14.189714702665892,13.98187575935644,14.076347351074219,1414500
+2024-06-24,14.066898916503337,14.189712779955954,13.981873864808732,14.076345443725586,1414500
 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
+2024-06-26,13.868508043194213,14.15192369344181,13.726799317114034,14.085793495178223,1541800
+2024-06-27,14.028144323934294,14.160738662120671,13.787936379458163,13.912843704223633,2133200
 2024-06-28,13.912843908568608,14.095402462191327,13.816761279159294,14.037752151489258,11954500
 2024-07-01,14.056968896250266,14.201093295131725,13.8407813816075,14.181877136230469,1361900
 2024-07-02,14.239527665098104,14.537385940551758,14.239527665098104,14.537385940551758,1075000
-2024-07-03,14.52777491714638,14.777591374301874,14.52777491714638,14.623858451843262,605100
+2024-07-03,14.527776811963108,14.777593301701458,14.527776811963108,14.623860359191895,605100
 2024-07-05,14.55660114149333,14.806417624914273,14.518167906837846,14.767984390258789,479300
-2024-07-08,14.844850381694037,15.041820817502725,14.748767756308654,14.883283615112305,915900
-2024-07-09,14.9121099649078,15.037017292454145,14.806417880540051,14.825634956359863,1027900
-2024-07-10,14.912110328674316,14.950543564930873,14.667098103918526,14.912110328674316,669400
+2024-07-08,14.844851332905673,15.041821781335608,14.748768701363614,14.883284568786621,915900
+2024-07-09,14.91210900567089,15.03701632518244,14.806416928101893,14.825634002685547,1027900
+2024-07-10,14.912109375,14.950542608798635,14.667097165913479,14.912109375,669400
 2024-07-11,15.13310050618099,15.515512242965821,15.089863002857683,15.363699913024902,588900
-2024-07-12,15.45017369092318,15.565474301495897,15.35409015421942,15.373307228088379,638100
-2024-07-15,15.488610425502813,15.85372572678786,15.36370125713382,15.613517761230469,971600
+2024-07-12,15.450175607808546,15.565476232686478,15.354092059183813,15.373309135437012,638100
+2024-07-15,15.488608533412872,15.853723790095403,15.363699380302792,15.613515853881836,971600
 2024-07-16,15.776857233989395,16.055497485437353,15.690382230833555,15.978631019592285,1424700
-2024-07-17,15.997846770613897,16.065104693583535,15.536648013701287,15.728815078735352,1318200
-2024-07-18,15.719208153813106,15.92098194340864,15.531846254148357,15.671165466308594,715400
-2024-07-19,15.623125191816577,15.86333314033902,15.536650183737201,15.815290451049805,605300
+2024-07-17,15.997847740600225,16.065105667647863,15.536648955724072,15.728816032409668,1318200
+2024-07-18,15.71921006700905,15.920983881162613,15.531848144540351,15.671167373657227,715400
+2024-07-19,15.623124249729974,15.863332183767689,15.536649246865109,15.815289497375488,605300
 2024-07-22,15.853724574957132,16.02667459081562,15.767249567027887,15.949808120727539,900900
 2024-07-23,15.969025196409861,16.13236667442719,15.882550188480616,15.949808120727539,1125200
 2024-07-24,15.949808495381065,16.13236705336893,15.786467013526922,15.805684089660645,647800
-2024-07-25,15.805684986854901,16.170800290914794,15.757642293793499,15.872942924499512,683400
-2024-07-26,15.99784843811395,16.26688199067556,15.863332578153717,15.969024658203125,685000
-2024-07-29,15.969026332794467,16.074716591285938,15.796076304628544,15.844117164611816,625900
+2024-07-25,15.80568308758822,16.170798347774575,15.757640400299795,15.872941017150879,683400
+2024-07-26,15.99784748271827,16.266881019213127,15.86333163079136,15.969023704528809,685000
+2024-07-29,15.969024410409002,16.074714656177253,15.796074403063171,15.844115257263184,625900
 2024-07-30,15.844116533531562,15.969025696739008,15.661557974112128,15.767250061035156,608600
 2024-07-31,15.767249774279799,15.892158935215551,15.277225333786712,15.315658569335938,670500
 2024-08-01,15.469392630882266,15.661557894829862,15.30605114857412,15.440567016601562,967000
 2024-08-02,15.267617860489908,15.690383455639253,15.258009322429086,15.507824897766113,1018600
 2024-08-05,14.758376098947187,15.344484082630775,14.210702266881443,15.056234359741211,3297200
-2024-08-06,15.719209596270408,16.382182250899437,15.200359519456761,16.017066955566406,5433100
-2024-08-07,15.978632822155506,16.36296702737902,15.651951679941615,15.786467552185059,2131800
+2024-08-06,15.719207724391305,16.382180300072047,15.200357709363502,16.017065048217773,5433100
+2024-08-07,15.978631856872317,16.362966038877868,15.65195073439352,15.786466598510742,2131800
 2024-08-08,15.719208467139884,16.161190205144464,15.699991391755031,16.055498123168945,1788200
 2024-08-09,16.036283563916435,16.1227585741928,15.767249994985384,16.065107345581055,1216600
 2024-08-12,15.988240637747733,16.468656539916992,15.892158923426864,16.468656539916992,1466100
-2024-08-13,16.45904760262092,17.064372650946645,16.334140277449603,16.97789764404297,2081400
-2024-08-14,17.035549745205287,17.429490691423418,16.929859478691153,17.343015670776367,1943200
-2024-08-15,17.429487003855566,17.967554092407227,17.304579685259593,17.967554092407227,2637600
+2024-08-13,16.45904945168036,17.06437456801014,16.334142112476577,16.9778995513916,2081400
+2024-08-14,17.035547871671117,17.429488774564444,16.929857616780577,17.343013763427734,1943200
+2024-08-15,17.429488854085598,17.96755599975586,17.304581522230066,17.96755599975586,2637600
 2024-08-16,17.938730315918185,18.41914623028917,17.765780293522027,18.265413284301758,2649800
 2024-08-19,18.17893831061323,18.59209629104737,18.16932977238903,18.428754806518555,1771700
 2024-08-20,18.58248531716973,19.41840787405444,18.505618854092504,18.909168243408203,2521900
-2024-08-21,18.73622102375272,19.139770472954584,18.70739540858069,18.976428985595703,1406200
-2024-08-22,18.76504805708069,19.49528053618715,18.76504805708069,19.485671997070312,2116200
-2024-08-23,19.485669786422125,20.187076568603516,19.399194776822643,20.187076568603516,1461600
+2024-08-21,18.7362229069577,19.13977239672091,18.707397288888366,18.976430892944336,1406200
+2024-08-22,18.765046220270097,19.495278627897985,18.765046220270097,19.48567008972168,2116200
+2024-08-23,19.485667945344964,20.187074661254883,19.399192943915953,20.187074661254883,1461600
 2024-08-26,20.30237334943324,20.532974573960065,20.148640421509395,20.321590423583984,1748200
 2024-08-27,20.177466439595282,20.60984145350019,19.937258505790577,20.11020851135254,4619500
-2024-08-28,20.11021253596569,20.45611261631385,20.052563133454818,20.167861938476562,2082500
+2024-08-28,20.110210634069173,20.456110681704292,20.052561237010416,20.16786003112793,2082500
 2024-08-29,20.167859884854018,20.167859884854018,19.610577496951134,19.812353134155273,1856200
 2024-08-30,19.71626764652411,20.11981704862166,19.68744203471675,20.11020851135254,1370800
 2024-09-03,19.754703066435557,20.412874227961137,19.360762139718766,20.263944625854492,1705100
-2024-09-04,20.30237527590513,20.965349735886345,20.30237527590513,20.94613265991211,1375100
+2024-09-04,20.302373427176857,20.96534782678781,20.302373427176857,20.946130752563477,1375100
 2024-09-05,21.042216753121476,21.78205770355494,21.032608214885048,21.224775314331055,2117900
 2024-09-06,21.426548280615012,21.56875207524969,21.018195501079102,21.18634033203125,1479200
 2024-09-09,21.186339214717965,21.647539844483564,21.013391040277117,21.52263069152832,1697800
-2024-09-10,21.522630320539843,22.070304111764983,21.474589467241213,22.031871795654297,1457800
-2024-09-11,21.916570960682165,22.339337429476267,21.666754494242063,21.97422218322754,1688000
+2024-09-10,21.522632183802298,22.07030602244079,21.47459132634466,22.03187370300293,1457800
+2024-09-11,21.91657286302671,22.339339368516672,21.666756374902693,21.974224090576172,1688000
 2024-09-12,21.926181466228783,22.810146798898817,21.754193584992148,22.76210594177246,2197400
-2024-09-13,22.92544836059341,23.703721640289555,22.92544836059341,23.617246627807617,1608100
-2024-09-16,23.953537954870995,24.116879440229603,23.36742994870635,23.425079345703125,1881600
-2024-09-17,23.51155537193134,23.943930449665327,22.94466441785405,23.35782241821289,2363600
+2024-09-13,22.925446509114987,23.70371972595713,22.925446509114987,23.617244720458984,1608100
+2024-09-16,23.9535399052485,24.116881403906923,23.367431851360973,23.425081253051758,1881600
+2024-09-17,23.511553452029208,23.943928494456397,22.944662544242995,23.357820510864258,2363600
 2024-09-18,23.271345157786747,24.203353161519864,22.740965968828927,23.569204330444336,2886500
-2024-09-19,24.01118636637035,24.90476023003101,23.636462552309254,24.414735794067383,10755400
+2024-09-19,24.011184490548146,24.90475828440027,23.636460705761543,24.41473388671875,10755400
 2024-09-20,25.13281521358097,25.540374459243406,24.623366619215673,24.91933250427246,12981100
 2024-09-23,25.326892680888218,25.9770466954656,24.929037432504416,25.25896644592285,8265400
 2024-09-24,25.249260707450365,25.62770790544193,25.1813344771289,25.42392921447754,2017600
-2024-09-25,25.307483848351513,25.773265316829207,25.307483848351513,25.66652488708496,2095000
+2024-09-25,25.307485729018836,25.77326723211001,25.307485729018836,25.666526794433594,2095000
 2024-09-26,25.695635655839386,25.79073238391507,25.263817293949902,25.385114669799805,2656000
-2024-09-27,25.569486849427463,25.608301046725728,25.176482690745406,25.34630012512207,3665900
-2024-09-30,25.22985458038075,25.46274532363598,24.880517540072358,25.326892852783203,3853500
+2024-09-27,25.56948492528368,25.608299119661115,25.1764807961758,25.346298217773438,3665900
+2024-09-30,25.229852680339995,25.4627434060564,24.880515666339903,25.32689094543457,3853500
 2024-10-01,25.24926150290001,25.326891747263186,24.477810139793593,24.628217697143555,2113700
 2024-10-02,24.38562491727963,24.608813507304173,24.104215952854762,24.337106704711914,2154200
 2024-10-03,24.191549642220675,24.37592217713593,24.016881119758978,24.327402114868164,1174700
-2024-10-04,24.434145157479936,24.463255344890708,24.025616030048386,24.307994842529297,1063300
-2024-10-07,24.143029815701357,24.307994327320326,23.890732892849893,24.20125389099121,1183200
-2024-10-08,24.29829217125714,24.39532859506044,23.89073289838937,24.104215621948242,1228700
+2024-10-04,24.434143240232803,24.463253425359422,24.02561414485686,24.307992935180664,1063300
+2024-10-07,24.143027912941477,24.30799241155927,23.890731009974033,24.201251983642578,1183200
+2024-10-08,24.298290248551375,24.395326664676258,23.890731007933468,24.10421371459961,1228700
 2024-10-09,23.968363583466672,23.997473770796162,23.463766026775524,23.657840728759766,1791800
 2024-10-10,23.502579544400444,23.638433867780982,22.95916780343166,23.483173370361328,1800900
-2024-10-11,23.609322501377033,23.919843505040742,23.49287619957755,23.851917266845703,1354800
+2024-10-11,23.609320613427798,23.919841592260305,23.492874320940093,23.85191535949707,1354800
 2024-10-14,23.764580358124128,24.06054623519001,23.66269101217223,23.968360900878906,651200
-2024-10-15,24.01687888757125,24.36330451147582,24.01687888757125,24.191547393798828,1230200
+2024-10-15,24.016880781148387,24.363306432366404,24.016880781148387,24.19154930114746,1230200
 2024-10-16,24.22065828107442,24.69614560666011,24.22065828107442,24.657329559326172,1193200
 2024-10-17,24.637923694504337,24.70584993243961,24.237157039835058,24.337106704711914,1391800
 2024-10-18,24.511774991533112,24.773777778878575,24.337106466636136,24.463254928588867,1160000
 2024-10-21,24.424439699818294,24.463253897686876,23.813101739292325,23.86161994934082,933900
-2024-10-22,23.648135305522285,24.30799142228804,23.531689019710136,24.15273094177246,1095600
-2024-10-23,24.045992349850746,24.94844326752069,24.045992349850746,24.92903709411621,1281000
-2024-10-24,25.02607720548846,25.26867197397508,24.996965166963633,25.12311363220215,958600
+2024-10-22,23.648137173022846,24.307993341897642,23.5316908780149,24.152732849121094,1095600
+2024-10-23,24.045990510064858,24.948441358687266,24.045990510064858,24.929035186767578,1281000
+2024-10-24,25.02607530550684,25.26867005557565,24.996963269192204,25.123111724853516,958600
 2024-10-25,25.239558832004082,25.326893092909202,24.86111160198264,25.10370635986328,998600
-2024-10-28,25.22985418039992,25.472448932134533,25.1619279460504,25.191038131713867,1056400
-2024-10-29,25.103705716723436,25.62770941787842,24.77377670639023,25.579191207885742,2011500
+2024-10-28,25.229856090687523,25.47245086079029,25.161929851194945,25.1910400390625,1056400
+2024-10-29,25.10370384483005,25.627707506911957,24.773774859098467,25.57918930053711,2011500
 2024-10-30,25.5791922157739,26.33608668624932,25.545229097270575,26.18082618713379,1310000
-2024-10-31,25.86060050128732,26.40401223400647,25.685931981629103,25.812082290649414,1276200
+2024-10-31,25.8605985903535,26.40401028291798,25.685930083602177,25.81208038330078,1276200
 2024-11-01,25.938230997574188,26.006157233459128,25.36570722247096,25.394819259643555,1181600
 2024-11-04,25.365705358172438,25.423929428238342,24.686441198395674,24.90962791442871,1417600
 2024-11-05,24.812589997166178,25.268669298169645,24.531181057963895,25.045480728149414,1014900
 2024-11-06,25.472448462339493,25.928525920882628,23.4899648984545,24.405031204223633,2825200
-2024-11-07,24.50207263772402,25.685934490943236,24.50207263772402,25.53067398071289,1658200
-2024-11-08,25.443336137748155,25.861569240371928,24.93971032175013,25.307483673095703,1382300
+2024-11-07,24.50207080722026,25.685932571995384,24.50207080722026,25.530672073364258,1658200
+2024-11-08,25.443338055335577,25.861571189480316,24.939712201380793,25.307485580444336,1382300
 2024-11-11,25.41422532943633,25.85089474832778,25.132814544302114,25.685930252075195,1562600
-2024-11-12,25.47244799548773,26.38460474670729,25.103704800784637,25.142518997192383,2239500
+2024-11-12,25.472449927865267,26.38460674828238,25.103706705188767,25.142520904541016,2239500
 2024-11-13,25.66652574603757,26.947425752643184,25.40452296718158,26.00615692138672,2346900
 2024-11-14,25.986750054583574,26.171120730326784,25.336596056346927,25.443336486816406,1900600
 2024-11-15,25.443336040091353,26.433123038091388,25.336595611495984,26.374900817871094,2176000
-2024-11-18,26.501049446929148,26.9086086928918,26.22934451685473,26.636903762817383,1323500
+2024-11-18,26.501051344549868,26.908610619696,26.229346395019885,26.636905670166016,1323500
 2024-11-19,26.52046017597252,27.500543268638392,26.394311709977465,27.26765251159668,2317600
 2024-11-20,27.102685757519392,27.432614765482583,26.699977584238916,26.840682983398438,1930900
 2024-11-21,26.792166006155238,27.777100143875305,26.66601569391602,27.51024627685547,1989400
-2024-11-22,27.47142809656946,27.8304691295055,27.345279644962798,27.733430862426758,2157100
-2024-11-25,27.898394165199054,28.286545366022946,27.752837696246463,28.1021728515625,11481600
+2024-11-22,27.47142998589902,27.830471043527872,27.34528152561658,27.73343276977539,2157100
+2024-11-25,27.898396058716834,28.28654728588529,27.75283957988504,28.102174758911133,11481600
 2024-11-26,28.082768583869793,28.64558832594032,27.98573031437121,28.490327835083008,1684200
 2024-11-27,28.694107055664062,28.926997796173772,28.52914254977997,28.694107055664062,1044300
-2024-11-29,28.888183939975754,29.1016666585894,28.69896032675098,28.926998138427734,927000
-2024-12-02,28.519436086517278,28.708659681240743,27.781947879526427,28.1021728515625,2022700
-2024-12-03,28.082770900585185,28.335069681754714,27.510247099248787,28.043954849243164,1752300
+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
 2024-12-05,27.80135801865409,28.170103075645628,27.64609752650535,27.97602653503418,1473500
 2024-12-06,27.985729791446655,28.160398303110146,27.325871792207252,27.70431900024414,1467900
@@ -217,66 +217,66 @@ Date,Open,High,Low,Close,Volume
 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
-2024-12-19,26.724237608256594,27.16090703238404,26.404010772705078,26.404010772705078,1991900
-2024-12-20,26.23904847603518,27.141499371634406,25.831489230891552,26.928016662597656,17109400
+2024-12-18,27.47142818903141,28.111878162715293,26.452531008402786,26.5689754486084,1530100
+2024-12-19,26.724239538737482,27.16090899440865,26.40401268005371,26.40401268005371,1991900
+2024-12-20,26.239050334583244,27.141501294104316,25.831491060571633,26.92801856994629,17109400
 2024-12-23,26.481645975224506,27.3161707252445,26.38751908603272,27.26765251159668,1484300
-2024-12-24,27.34528004305,27.70431923036186,27.18031554186992,27.675209045410156,618700
-2024-12-26,27.60728522676036,27.878990181273508,27.364690459744367,27.781951904296875,781400
-2024-12-27,27.5684663616888,27.714022836871063,27.29675958405784,27.63639259338379,1435600
-2024-12-30,27.442320791312163,27.5587652433433,26.995945456256294,27.4908390045166,1462400
-2024-12-31,27.618107031963735,28.009715869723433,27.48985698625347,27.823701858520508,1860300
+2024-12-24,27.345281927660242,27.704321139716736,27.18031741511097,27.67521095275879,618700
+2024-12-26,27.607283331403334,27.878988267262788,27.3646885810425,27.781949996948242,781400
+2024-12-27,27.568468264349445,27.714024749577412,27.296761467966412,27.636394500732422,1435600
+2024-12-30,27.44231888732978,27.558763331281856,26.99594358324399,27.49083709716797,1462400
+2024-12-31,27.618108925218593,28.00971778982355,27.48985887071663,27.82370376586914,1860300
 2025-01-02,27.872653431220947,27.872653431220947,26.81531362422335,27.167760848999023,1314300
 2025-01-03,27.206922796519454,27.676851190105495,27.206922796519454,27.578948974609375,1489400
 2025-01-06,27.549577430953054,27.84328407404259,27.148180032660502,27.167760848999023,1102500
 2025-01-07,27.206924314648447,27.461467474880482,26.91321765177144,27.069860458374023,851800
 2025-01-08,26.883846886353663,27.774755431763428,26.80552548170913,27.735593795776367,1110300
-2025-01-10,26.874055654609283,27.17167621553504,26.364965641714626,26.648880004882812,1164400
-2025-01-13,26.453079273825658,26.60972207825523,25.846087006163906,26.56077003479004,1235300
+2025-01-10,26.874057578074485,27.171678160301934,26.364967528742568,26.648881912231445,1164400
+2025-01-13,26.453081173440935,26.60972398911915,25.84608886219062,26.560771942138672,1235300
 2025-01-14,26.609722280940655,26.87405771567757,26.47266029285316,26.79573631286621,719100
 2025-01-15,27.51041779657641,27.588739194973936,27.15503326092511,27.33419418334961,705000
 2025-01-16,27.402725759178594,28.166360810371877,27.319510088559372,28.097829818725586,767500
-2025-01-17,28.13699092315649,28.254473962515256,27.236293845837796,27.31461524963379,1651200
-2025-01-21,27.43209641053492,27.667060605833342,27.134473976092597,27.343984603881836,1611300
+2025-01-17,28.136988958382293,28.254471989537354,27.236291943958257,27.314613342285156,1651200
+2025-01-21,27.432098324029695,27.667062535717776,27.134475868827057,27.34398651123047,1611300
 2025-01-22,27.373354192717574,27.706220605704505,27.0600685963368,27.657270431518555,1205900
 2025-01-23,27.481047131960164,28.146779965570726,27.353775557219073,28.10761833190918,982400
 2025-01-24,27.990139201043377,28.548179449995178,27.95097756453397,28.29363441467285,782200
-2025-01-27,28.176151684152313,28.98873692356227,28.16146513760735,28.773351669311523,1101000
+2025-01-27,28.176149816391302,28.98873500193603,28.16146327081989,28.77334976196289,1101000
 2025-01-28,28.587339672365157,29.243282112813144,28.587339672365157,29.008316040039062,1052300
 2025-01-29,28.841881996635557,29.17474841158893,27.696432228350055,27.85307502746582,1236900
 2025-01-30,28.136989653921706,28.450275254973636,27.823704052869772,28.185941696166992,1347900
 2025-01-31,28.195729866680256,28.264262724922858,27.549577856171336,27.69643211364746,1451500
 2025-02-03,27.197132893661298,28.416009803884478,26.937691737675774,28.254472732543945,1395200
 2025-02-04,28.13699144336629,28.303424662926066,27.77475564436123,28.01951026916504,969000
-2025-02-05,28.254473066131723,28.920205910941817,28.200626752605977,28.724401473999023,1262000
-2025-02-06,28.80272290702549,29.164960555569678,28.34258490723161,28.78314208984375,2087900
+2025-02-05,28.25447118998713,28.920203990591443,28.20062488003687,28.72439956665039,1262000
+2025-02-06,28.80272099837931,29.164958622919393,28.342583029077016,28.783140182495117,2087900
 2025-02-07,28.753772651816526,28.929994403975936,28.460065996891842,28.685239791870117,1043400
-2025-02-10,28.587338869918693,28.6754506779033,27.813913414793713,27.90202522277832,1704500
-2025-02-11,27.833495546111713,28.068459756058243,26.678253446710773,27.040491104125977,2029400
+2025-02-10,28.587340824114538,28.67545263812236,27.813915316119132,27.902027130126953,1704500
+2025-02-11,27.833493582827113,28.06845777620003,26.67825156491321,27.040489196777344,2029400
 2025-02-12,26.599930010537914,27.265662821506954,26.05265870983788,26.88384437561035,1348800
 2025-02-13,26.864266143943645,27.970556144178495,26.67825212007072,27.813913345336914,1943700
 2025-02-14,27.716010918935257,27.96076552368435,27.42230614016812,27.549577713012695,1000200
 2025-02-18,27.383144452355904,27.716010863535683,27.246082471515795,27.44188690185547,1033900
 2025-02-19,27.226503264976607,27.686643143285053,26.956295077152493,27.069860458374023,1115200
-2025-02-20,26.932796761862043,27.324403753540214,26.59993035210324,27.28524398803711,1389800
-2025-02-21,27.363564925792318,27.417409369036598,26.51181809931555,26.73699188232422,1507500
+2025-02-20,26.93279864457319,27.32440566362627,26.59993221154568,27.285245895385742,1389800
+2025-02-21,27.363566877839066,27.417411324924473,26.51181999060086,26.73699378967285,1507500
 2025-02-24,26.80552321605409,27.383144226734476,26.639090011835513,27.167760848999023,1178500
 2025-02-25,27.20692331374208,28.323003736558764,27.09923068791609,28.264263153076172,1413000
 2025-02-26,28.34258512352561,29.135589552142807,28.21041740753449,29.09642791748047,2326300
-2025-02-27,29.04747808140897,29.698524392988308,28.97894708727741,29.546777725219727,3015500
+2025-02-27,29.04747620629189,29.69852247584389,28.97894521658425,29.546775817871094,3015500
 2025-02-28,28.234890729427764,29.507613899072073,27.59852914460561,29.164958953857422,5584100
-2025-03-03,28.87125094208808,30.31530338303774,28.78313914112645,29.801319122314453,3049600
+2025-03-03,28.871252789910343,30.31530532328247,28.78314098330937,29.801321029663086,3049600
 2025-03-04,29.89922523498535,30.183139622789092,29.223701961848846,29.89922523498535,2220700
 2025-03-05,29.76216123145437,30.016706258733894,29.23349222658886,29.74258041381836,1313900
 2025-03-06,29.39013408875387,29.703419691546454,28.293632611650345,28.411115646362305,1391500
 2025-03-07,28.401327059188436,28.939786490102506,28.0195104397159,28.303424835205078,2007000
-2025-03-10,28.195729575246435,28.381743596751935,27.069858772653124,27.373353958129883,2647300
+2025-03-10,28.195731539897398,28.381745574364174,27.069860658854505,27.373355865478516,2647300
 2025-03-11,27.520208801175407,28.411115427502434,27.4908375758913,28.13698959350586,1843700
 2025-03-12,28.567758136458284,28.88104373583702,27.862863670526657,27.999927520751953,1199000
-2025-03-13,28.27405358501722,28.685241431552157,27.882446556729096,28.283843994140625,1738100
+2025-03-13,28.274051678328814,28.685239497134894,27.88244467644909,28.283842086791992,1738100
 2025-03-14,28.636287870717855,29.350970846340818,28.499225893839306,28.871252059936523,2016000
 2025-03-17,28.832094352827745,29.21391095413797,28.616709096843913,29.09642791748047,1663900
-2025-03-18,29.037687111217867,29.06216219903029,28.318107952089683,28.78314208984375,1159000
+2025-03-18,29.037685187001507,29.062160273192063,28.318106075557083,28.783140182495117,1159000
 2025-03-19,28.753773241515088,29.674049257429264,28.557968800882964,29.50761604309082,2443400
 2025-03-20,29.50761584819732,29.82090145727588,28.949575623609945,29.213911056518555,1826100
 2025-03-21,29.31181119380091,29.370551774497674,28.77824609520436,28.98873519897461,3563000
@@ -286,42 +286,42 @@ Date,Open,High,Low,Close,Volume
 2025-03-27,29.243282348956857,29.899224794701674,29.11600890289902,29.30202293395996,1981700
 2025-03-28,29.380342800939477,29.8013210173413,28.80272178782945,29.79153060913086,1894600
 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
@@ -470,4 +470,5 @@ Date,Open,High,Low,Close,Volume
 2025-12-18,48.02000045776367,48.44499969482422,47.63999938964844,47.66999816894531,2001400
 2025-12-19,47.560001373291016,48.76499938964844,47.38999938964844,48.130001068115234,5076200
 2025-12-22,48.0099983215332,48.720001220703125,47.63100051879883,48.5,1634400
-2025-12-23,48.5099983215332,48.66999816894531,47.97999954223633,48.349998474121094,1126159
+2025-12-23,48.5099983215332,48.66999816894531,47.97999954223633,48.349998474121094,1440000
+2025-12-24,48.38999938964844,48.525001525878906,47.999900817871094,48.400001525878906,443955

data/AI.csv

@@ -1252,4 +1252,5 @@ Date,Open,High,Low,Close,Volume
 2025-12-18,14.460000038146973,14.539999961853027,13.71500015258789,13.770000457763672,4835900
 2025-12-19,13.8100004196167,14.4399995803833,13.8100004196167,14.4399995803833,6687800
 2025-12-22,14.5600004196167,15.029999732971191,14.510000228881836,14.619999885559082,5203700
-2025-12-23,14.399999618530273,14.5600004196167,13.880000114440918,14.020000457763672,3537926
+2025-12-23,14.399999618530273,14.5600004196167,13.880000114440918,14.020000457763672,3887500
+2025-12-24,14.0,14.0600004196167,13.699999809265137,14.039999961853027,2180009

data/AKAM.csv

@@ -1252,4 +1252,5 @@ Date,Open,High,Low,Close,Volume
 2025-12-18,88.12999725341797,88.91000366210938,87.11000061035156,88.48999786376953,1934900
 2025-12-19,88.4000015258789,89.75,88.30000305175781,89.22000122070312,5375200
 2025-12-22,89.19000244140625,90.76000213623047,88.7699966430664,90.11000061035156,1743900
-2025-12-23,89.86000061035156,89.8949966430664,88.61000061035156,89.2300033569336,1544152
+2025-12-23,89.86000061035156,89.9000015258789,88.61000061035156,89.2300033569336,1747800
+2025-12-24,89.08000183105469,89.3949966430664,88.48999786376953,88.81999969482422,670079

data/ALAB.csv

@@ -441,4 +441,5 @@ Date,Open,High,Low,Close,Volume
 2025-12-18,144.99000549316406,148.8800048828125,143.67999267578125,145.8800048828125,3374700
 2025-12-19,145.9600067138672,166.92999267578125,145.9600067138672,164.39999389648438,9627000
 2025-12-22,166.9199981689453,175.38999938964844,166.50999450683594,172.6199951171875,4824700
-2025-12-23,166.75,171.8300018310547,164.5500946044922,168.8300018310547,2481927
+2025-12-23,166.75,171.8300018310547,164.5500030517578,168.8300018310547,2505700
+2025-12-24,169.02000427246094,172.3300018310547,167.52450561523438,169.97000122070312,1265246

data/ALGN.csv

@@ -1252,4 +1252,5 @@ Date,Open,High,Low,Close,Volume
 2025-12-18,161.8800048828125,162.5800018310547,159.97000122070312,161.44000244140625,1141300
 2025-12-19,160.9499969482422,161.60000610351562,156.47000122070312,157.69000244140625,2638500
 2025-12-22,158.69000244140625,160.11000061035156,157.94000244140625,159.27999877929688,1098900
-2025-12-23,158.47999572753906,158.5850067138672,155.97999572753906,156.75999450683594,911952
+2025-12-23,158.47999572753906,158.58999633789062,155.97999572753906,156.75999450683594,934400
+2025-12-24,156.75999450683594,158.6199951171875,154.97999572753906,157.83999633789062,406134

data/AMD.csv

@@ -1252,4 +1252,5 @@ Date,Open,High,Low,Close,Volume
 2025-12-18,203.82000732421875,206.36000061035156,200.5,201.05999755859375,29720100
 2025-12-19,204.60000610351562,215.17999267578125,204.1999969482422,213.42999267578125,58445500
 2025-12-22,220.0,220.1699981689453,213.30999755859375,214.9499969482422,24950700
-2025-12-23,212.85499572753906,217.02999877929688,212.27999877929688,214.89999389648438,19591058
+2025-12-23,212.86000061035156,217.02999877929688,212.27999877929688,214.89999389648438,20272300
+2025-12-24,214.9499969482422,216.5399932861328,213.97999572753906,215.0399932861328,7827602

data/AMZN.csv

@@ -1252,4 +1252,5 @@ Date,Open,High,Low,Close,Volume
 2025-12-18,225.7100067138672,229.22999572753906,224.41000366210938,226.75999450683594,50272400
 2025-12-19,226.75999450683594,229.1300048828125,225.5800018310547,227.35000610351562,85544400
 2025-12-22,228.61000061035156,229.47999572753906,226.7100067138672,228.42999267578125,32261300
-2025-12-23,229.05499267578125,232.44500732421875,228.72999572753906,232.13999938964844,27307564
+2025-12-23,229.05999755859375,232.4499969482422,228.72999572753906,232.13999938964844,29230200
+2025-12-24,232.1300048828125,232.9499969482422,231.3300018310547,232.3800048828125,11033053

data/ANET.csv

@@ -1252,4 +1252,5 @@ Date,Open,High,Low,Close,Volume
 2025-12-18,125.0,127.16000366210938,123.87999725341797,124.62000274658203,5515200
 2025-12-19,125.01000213623047,132.52000427246094,125.01000213623047,131.1199951171875,12713100
 2025-12-22,133.42999267578125,134.0,130.22000122070312,130.72999572753906,5547300
-2025-12-23,129.32000732421875,131.72000122070312,129.25,131.32000732421875,2152246
+2025-12-23,129.32000732421875,131.72000122070312,129.25,131.32000732421875,2884300
+2025-12-24,131.1300048828125,131.5,130.110107421875,130.77000427246094,1627377

data/APGE.csv

@@ -613,4 +613,5 @@ Date,Open,High,Low,Close,Volume
 2025-12-18,75.7699966430664,78.13500213623047,74.53700256347656,77.3499984741211,910700
 2025-12-19,77.7699966430664,80.98999786376953,77.30500030517578,78.54000091552734,2756700
 2025-12-22,77.69999694824219,80.3499984741211,77.38500213623047,78.0,490900
-2025-12-23,78.55999755859375,80.44000244140625,77.0199966430664,77.30000305175781,1145769
+2025-12-23,78.55999755859375,80.44000244140625,77.0,77.30000305175781,1193600
+2025-12-24,77.75,78.73999786376953,77.0199966430664,78.08999633789062,442852

data/APP.csv

@@ -1178,4 +1178,5 @@ Date,Open,High,Low,Close,Volume
 2025-12-18,675.0,704.1300048828125,674.0,694.3699951171875,3596900
 2025-12-19,702.0,732.0,700.0040283203125,721.3699951171875,7834000
 2025-12-22,731.969970703125,738.010009765625,722.030029296875,733.5999755859375,3192600
-2025-12-23,727.3800048828125,737.0,710.25,728.4500122070312,2178567
+2025-12-23,727.3800048828125,737.0,710.25,728.4500122070312,2229400
+2025-12-24,728.0,734.7698974609375,721.5499877929688,727.5,931194

data/APTV.csv

@@ -1252,4 +1252,5 @@ Date,Open,High,Low,Close,Volume
 2025-12-18,77.63999938964844,78.9000015258789,76.91999816894531,77.58999633789062,2453700
 2025-12-19,77.94000244140625,78.98999786376953,77.2300033569336,78.29000091552734,5779400
 2025-12-22,78.29000091552734,78.5999984741211,77.0,77.19999694824219,2568000
-2025-12-23,77.04000091552734,77.0999984741211,75.62000274658203,76.36000061035156,1485476
+2025-12-23,77.04000091552734,77.0999984741211,75.62000274658203,76.36000061035156,1899400
+2025-12-24,76.5999984741211,76.86000061035156,76.16000366210938,76.7699966430664,690160

data/ARKK.csv

@@ -1,5 +1,5 @@
 Date,Open,High,Low,Close,Volume
-2020-12-28,131.22864580511933,131.51908470835232,125.58450542809149,125.66195678710938,9479800
+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
@@ -7,18 +7,18 @@ 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
@@ -27,42 +27,42 @@ 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
@@ -72,61 +72,61 @@ 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
@@ -134,37 +134,37 @@ 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
@@ -174,63 +174,63 @@ 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
@@ -238,20 +238,20 @@ 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
@@ -1252,4 +1252,5 @@ Date,Open,High,Low,Close,Volume
 2025-12-18,79.5,80.55999755859375,78.44000244140625,78.69000244140625,11323100
 2025-12-19,79.4800033569336,80.65499877929688,79.33000183105469,80.30000305175781,6755600
 2025-12-22,81.33999633789062,82.33999633789062,81.13999938964844,81.48999786376953,5662900
-2025-12-23,80.70999908447266,80.98999786376953,79.6500015258789,80.51000213623047,5560937
+2025-12-23,80.70999908447266,80.98999786376953,79.6500015258789,80.51000213623047,5602100
+2025-12-24,80.54000091552734,80.66000366210938,79.8499984741211,80.6500015258789,2770916