🤖 Update market data 2025-12-19 21:45 UTC

data/AAL.csv

@@ -1253,4 +1253,5 @@ Date,Open,High,Low,Close,Volume
 2025-12-15,15.140000343322754,15.350000381469727,14.869999885559082,15.329999923706055,80118300
 2025-12-16,15.359999656677246,16.079999923706055,15.279999732971191,15.989999771118164,98399200
 2025-12-17,15.899999618530273,16.0,15.4399995803833,15.510000228881836,56924000
-2025-12-18,15.65999984741211,15.779999732971191,15.38010025024414,15.609999656677246,49099571
+2025-12-18,15.65999984741211,15.779999732971191,15.380000114440918,15.609999656677246,49935100
+2025-12-19,15.59000015258789,15.875,15.510000228881836,15.779999732971191,36648484

data/ABNB.csv

@@ -1253,4 +1253,5 @@ Date,Open,High,Low,Close,Volume
 2025-12-15,129.2899932861328,132.25,128.3000030517578,131.80999755859375,5518100
 2025-12-16,132.02999877929688,133.0489959716797,131.1699981689453,132.00999450683594,4390700
 2025-12-17,133.9600067138672,136.82000732421875,133.62100219726562,133.77999877929688,6158000
-2025-12-18,133.3000030517578,135.41000366210938,132.9600067138672,133.99000549316406,3850713
+2025-12-18,133.3000030517578,135.41000366210938,132.9600067138672,133.99000549316406,4257800
+2025-12-19,134.14999389648438,137.03750610351562,133.61000061035156,135.27999877929688,9080503

data/ACGL.csv

@@ -1252,4 +1252,5 @@ Date,Open,High,Low,Close,Volume
 2025-12-15,94.27999877929688,96.0,93.8499984741211,95.72000122070312,2637400
 2025-12-16,96.0,96.04000091552734,95.0199966430664,95.58000183105469,2429600
 2025-12-17,95.4000015258789,96.3499984741211,95.02999877929688,95.88999938964844,2337000
-2025-12-18,95.37000274658203,96.51000213623047,94.77999877929688,96.44999694824219,2138406
+2025-12-18,95.37000274658203,96.51000213623047,94.77999877929688,96.44999694824219,2263200
+2025-12-19,96.44999694824219,96.66120147705078,95.54000091552734,96.19999694824219,4995851

data/ACLX.csv

@@ -970,4 +970,5 @@ Date,Open,High,Low,Close,Volume
 2025-12-15,71.94000244140625,72.8499984741211,67.0199966430664,68.33999633789062,1742900
 2025-12-16,67.91999816894531,69.5,65.60299682617188,66.33000183105469,1265400
 2025-12-17,66.19000244140625,66.72000122070312,64.19999694824219,64.72000122070312,1011400
-2025-12-18,64.95999908447266,65.83999633789062,63.4900016784668,64.12999725341797,937218
+2025-12-18,64.95999908447266,65.91500091552734,63.4900016784668,64.12999725341797,988700
+2025-12-19,64.5199966430664,65.2699966430664,63.47999954223633,63.959999084472656,1616507

data/ADBE.csv

@@ -1253,4 +1253,5 @@ Date,Open,High,Low,Close,Volume
 2025-12-15,352.6000061035156,355.0,343.8800048828125,351.1499938964844,5480100
 2025-12-16,350.0,355.8599853515625,345.42999267578125,347.8900146484375,4118200
 2025-12-17,347.8900146484375,357.79998779296875,347.79998779296875,354.6600036621094,4371600
-2025-12-18,355.8699951171875,358.3399963378906,351.36358642578125,355.80999755859375,3291713
+2025-12-18,355.8699951171875,358.3399963378906,351.3599853515625,355.80999755859375,3352700
+2025-12-19,355.5249938964844,357.54998779296875,351.5899963378906,355.8599853515625,6570361

data/ADSK.csv

@@ -1252,4 +1252,5 @@ Date,Open,High,Low,Close,Volume
 2025-12-15,299.2099914550781,301.4700012207031,292.3800048828125,294.30999755859375,2281000
 2025-12-16,294.30999755859375,296.2200012207031,291.8800048828125,293.9800109863281,1482200
 2025-12-17,294.1300048828125,298.29998779296875,292.04998779296875,292.9700012207031,1390500
-2025-12-18,294.6449890136719,300.0299987792969,293.7699890136719,299.239990234375,1945991
+2025-12-18,294.6499938964844,300.0299987792969,293.7699890136719,299.239990234375,1960400
+2025-12-19,299.9200134277344,301.5799865722656,297.8999938964844,300.0799865722656,2228466

data/AFRM.csv

@@ -1238,4 +1238,5 @@ Date,Open,High,Low,Close,Volume
 2025-12-15,67.7699966430664,68.29000091552734,65.30599975585938,65.66000366210938,4784500
 2025-12-16,65.0,73.9800033569336,64.9000015258789,73.38999938964844,11011700
 2025-12-17,73.36000061035156,75.7300033569336,71.73999786376953,72.04000091552734,6827600
-2025-12-18,74.5999984741211,78.31999969482422,73.70999908447266,76.37000274658203,7532161
+2025-12-18,74.5999984741211,78.31999969482422,73.68000030517578,76.37000274658203,7668700
+2025-12-19,77.16000366210938,78.5,76.12999725341797,76.22000122070312,8018338

data/AHR.csv

@@ -1,54 +1,54 @@
 Date,Open,High,Low,Close,Volume
-2024-02-07,11.93022097971601,12.310873791861441,11.72596792731649,12.273736953735352,12732800
+2024-02-07,11.930219125750037,12.310871878741713,11.725966105091604,12.273735046386719,12732800
 2024-02-08,12.088051991758286,12.292304145712281,12.0694831311741,12.125188827514648,1630300
 2024-02-09,12.078766873178418,12.487272043220448,12.023061180012164,12.180892944335938,2062100
 2024-02-12,12.95148355163779,13.517821399629018,12.162325576117091,12.208745956420898,1161200
 2024-02-13,12.208745110524632,12.589398754690633,12.078766638020475,12.394430160522461,1631700
-2024-02-14,12.440850215191267,12.905061057331416,12.301587316713988,12.7750825881958,1157600
+2024-02-14,12.44085114391476,12.905062020708773,12.301588235041347,12.775083541870117,1157600
 2024-02-15,12.775082946190842,12.858641041783518,12.394430186634827,12.66367244720459,479400
-2024-02-16,12.533692791315362,12.997903635438153,12.496555959202015,12.877208709716797,203600
-2024-02-20,12.76580071591713,12.8948512992153,12.403715867771854,12.4501371383667,524200
+2024-02-16,12.53369186308152,12.99790267282528,12.496555033718494,12.87720775604248,203600
+2024-02-20,12.765798760209151,12.8948493237369,12.403713967534914,12.450135231018066,524200
 2024-02-21,12.45013564163308,12.589399436675563,12.301588301917356,12.440851211547852,194200
-2024-02-22,12.394429259856919,12.682239472697773,12.069481331385633,12.580113410949707,888800
+2024-02-22,12.394430199454874,12.68224043411407,12.069482246349908,12.580114364624023,888800
 2024-02-23,12.580115103950307,12.812220545405435,12.540192762604443,12.62653636932373,514500
-2024-02-26,12.496557210779924,12.645104554110894,12.301588601305024,12.310873031616211,248400
-2024-02-27,12.310871170512195,12.979334114446235,12.310871170512195,12.580113410949707,922000
+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
-2024-02-29,12.719376908251723,12.793650572223642,12.533692748321931,12.691524505615234,496200
-2024-03-01,12.645103785689786,13.002546362241269,12.515124425467805,12.700809478759766,559800
-2024-03-04,12.635819210004808,12.81686204633231,12.533693140203303,12.765798568725586,369200
+2024-02-29,12.719375952484505,12.793649610875306,12.533691806507505,12.691523551940918,496200
+2024-03-01,12.645104735181294,13.00254733857231,12.515125365199463,12.700810432434082,559800
+2024-03-04,12.635818266040653,12.816861088843275,12.533692203868519,12.76579761505127,369200
 2024-03-05,12.8122200300644,13.00718862846104,12.626535861451401,12.802935600280762,364300
-2024-03-06,12.858641094299276,13.044325260034714,12.69152490243141,12.765798568725586,442500
+2024-03-06,12.858640133689121,13.044324285552946,12.69152395430574,12.76579761505127,442500
 2024-03-07,12.84935740872285,12.997904749913081,12.747230447595571,12.812220573425293,327900
 2024-03-08,12.79365130325556,12.858641427003473,12.728662064919613,12.821504592895508,365100
 2024-03-11,12.83078833438304,12.942198838417669,12.719377830348414,12.858641624450684,703900
 2024-03-12,12.877208920947538,12.92363018320367,12.719377160523848,12.830787658691406,478400
-2024-03-13,12.765798158854137,12.91434548667308,12.719376897557739,12.7750825881958,435200
+2024-03-13,12.765799111835362,12.914346450743528,12.719377847073563,12.775083541870117,435200
 2024-03-14,12.858641838900239,12.858641838900239,12.663673232235062,12.812220573425293,543800
-2024-03-15,12.802935564269925,12.988619732360652,12.564331209055654,12.6172513961792,5803900
-2024-03-18,12.617250688942567,12.895777368172336,12.607966259705465,12.840071678161621,940200
+2024-03-15,12.802936531979169,12.988620714104824,12.564332158729998,12.617252349853516,5803900
+2024-03-18,12.617251626067237,12.895778325984097,12.607967196140548,12.840072631835938,940200
 2024-03-19,12.830788054068,13.127883610414989,12.765798816153954,12.905061721801758,991800
 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
+2024-03-22,13.387840173131462,13.536387494459166,12.710091912808972,12.932913780212402,1071400
+2024-03-25,12.951482095964073,13.601377086704813,12.932914123011887,13.527103424072266,1410400
 2024-03-26,13.740642407308728,13.787063673006758,13.202157850200386,13.452831268310547,1146300
-2024-03-27,13.51896110125255,13.811824175927176,13.43393604700625,13.56619644165039,751000
-2024-03-28,13.55674989498948,14.076345846282493,13.46227741241455,13.934638023376465,1381300
-2024-04-01,14.07634716696826,14.07634716696826,13.509514921205854,13.689011573791504,2652900
-2024-04-02,13.632327932645326,13.779704577456984,13.26388632061618,13.32056999206543,1208600
+2024-03-27,13.518962051606325,13.811825146868593,13.433936991382947,13.566197395324707,751000
+2024-03-28,13.556750822801467,14.076346809655167,13.462278333760924,13.934638977050781,1381300
+2024-04-01,14.076346186309381,14.076346186309381,13.509513980036559,13.689010620117188,2652900
+2024-04-02,13.632326956650978,13.779703590911337,13.263885371000079,13.320569038391113,1208600
 2024-04-03,13.386701423701844,13.632329187667644,13.084390884024847,13.20720386505127,2321100
 2024-04-04,13.377252810029203,13.424489052911804,12.98991724011339,13.056047439575195,977200
 2024-04-05,13.00881230759496,13.122178751768956,12.819867333015221,12.867103576660156,482300
-2024-04-08,12.942681831839,13.00881293652166,12.772632607834975,12.876551628112793,593900
+2024-04-08,12.942680873266891,13.008811973051692,12.7726316618572,12.876550674438477,593900
 2024-04-09,12.885999260848775,13.112732163736604,12.848210443700804,13.02770709991455,584800
-2024-04-10,12.895444849943866,12.895444849943866,12.366401448414777,12.45142650604248,823300
-2024-04-11,12.47031962002907,12.630922295593264,12.319164372664263,12.527003288269043,655100
-2024-04-12,12.451427216668051,12.885999057489808,12.300271950461607,12.876551628112793,1606800
+2024-04-10,12.895443862261486,12.895443862261486,12.366400501252663,12.451425552368164,823300
+2024-04-11,12.470320569388086,12.63092325717888,12.319165310515908,12.52700424194336,655100
+2024-04-12,12.451426294479669,12.88599810311579,12.300271039468216,12.876550674438477,1606800
 2024-04-15,12.876550362936541,12.876550362936541,12.479767377652024,12.517556190490723,642400
-2024-04-16,12.460873488367094,12.517557162504929,12.101880189001069,12.281376838684082,872800
+2024-04-16,12.460872520754492,12.517556190490723,12.101879249265039,12.281375885009766,872800
 2024-04-17,12.281375554593492,12.498660997331102,12.262480698204303,12.290822982788086,696700
-2024-04-18,12.328612946493466,12.711224814559184,12.205799071358062,12.678159713745117,1165100
+2024-04-18,12.328612019112695,12.711223858397648,12.205798153215573,12.6781587600708,1165100
 2024-04-19,12.678160267558816,12.81042157754901,12.314442340803133,12.479768753051758,868600
 2024-04-22,12.460872520754492,12.536451047388255,12.300270741907298,12.517556190490723,404700
 2024-04-23,12.5742404877831,12.960630960675434,12.5742404877831,12.867103576660156,733400
@@ -57,44 +57,44 @@ Date,Open,High,Low,Close,Volume
 2024-04-26,12.942681073695221,13.150520003032725,12.857656016195497,12.923787117004395,317200
 2024-04-29,12.923787237599525,13.23554518403667,12.923787237599525,13.103283882141113,426800
 2024-04-30,13.093837441826665,13.235546183333138,12.971023559570312,12.971023559570312,229700
-2024-05-01,13.027704976282903,13.339462892173474,12.947403640313736,13.112730026245117,954800
-2024-05-02,13.178861908879707,13.244993012299616,13.122179135612857,13.19775676727295,245900
+2024-05-01,13.027705923773443,13.339463862337821,12.947404581964049,13.112730979919434,954800
+2024-05-02,13.17886095657074,13.244992055211993,13.122178187399806,13.197755813598633,245900
 2024-05-03,13.367806594258074,13.381977738695664,12.95212960127667,12.971023559570312,727600
-2024-05-06,13.027707493029734,13.235546444093416,12.971023815119095,13.226099014282227,540300
-2024-05-07,13.348911307877977,13.367805264291855,13.145796095929548,13.216650009155273,673000
+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
-2024-05-10,13.254440070252446,13.412208360124177,13.22609868248636,13.235546112060547,618100
+2024-05-09,13.169413636899963,13.471725045150203,13.018258383253032,13.273333549499512,892900
+2024-05-10,13.254439115216746,13.412207393720635,13.22609772949277,13.23554515838623,618100
 2024-05-13,13.377253095158444,13.471725582937278,13.254439221428527,13.31112289428711,592100
-2024-05-14,13.226099014282227,13.51896303173362,13.093837699795065,13.226099014282227,724600
-2024-05-15,13.537856175581494,13.783483930149567,13.372529767662352,13.745695114135742,1506500
+2024-05-14,13.22609806060791,13.5189620569422,13.093836755657517,13.22609806060791,724600
+2024-05-15,13.537855236327012,13.783482973853467,13.372528839878191,13.745694160461426,1506500
 2024-05-16,13.707906223605779,13.783483855222586,13.481173328755359,13.537856101989746,773600
-2024-05-17,13.452831857113653,13.745695873108694,13.452831857113653,13.69845962524414,529600
+2024-05-17,13.45283092053972,13.745694916145833,13.45283092053972,13.698458671569824,529600
 2024-05-20,13.651222321813615,13.840166397705444,13.594539549524276,13.622880935668945,696300
 2024-05-21,13.566197183355435,13.670117100207582,13.405594494544316,13.41504192352295,619400
-2024-05-22,13.490619204500396,13.55675030468392,13.27805746371759,13.32056999206543,612400
+2024-05-22,13.490618238651559,13.556749334100486,13.27805651308692,13.320569038391113,612400
 2024-05-23,13.33946395585426,13.386700198595005,12.914339573100351,13.084389686584473,849900
-2024-05-24,13.178862766182776,13.235546444093416,13.065496311317993,13.226099014282227,715700
+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
 2024-05-31,13.575645001825793,13.868509001870953,13.42448973765659,13.849614143371582,2251400
-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
+2024-06-03,14.076345179120764,14.123581418169422,13.745693307692804,13.953532218933105,874700
+2024-06-04,13.896850655383602,14.123583555989054,13.736247958882291,14.104689598083496,1022800
+2024-06-05,14.142477777654948,14.16137173470923,13.896850029254356,13.99132251739502,790500
 2024-06-06,13.981874395024825,13.996044636873727,13.792930329069701,13.877954483032227,465200
-2024-06-07,13.7645885551003,13.915743813482965,13.736247169392652,13.811824798583984,643300
+2024-06-07,13.764587604687536,13.915742852633283,13.736246220936795,13.811823844909668,643300
 2024-06-10,13.783483492896812,14.1141353972894,13.783483492896812,14.01966381072998,1021600
-2024-06-11,13.93463791440888,14.17081821804293,13.868507717697382,14.095240592956543,713300
+2024-06-11,13.93463885721693,14.170819176830777,13.868508656031107,14.09524154663086,713300
 2024-06-12,14.246397236716112,14.492024992752427,14.057453155517578,14.057453155517578,526400
 2024-06-13,14.114136023571925,14.26529219049575,13.962980757604553,14.029111862182617,956400
-2024-06-14,13.934639070234937,14.133030577781625,13.840166580562636,13.90629768371582,498000
+2024-06-14,13.934638114617009,14.133029608558285,13.840165631423497,13.906296730041504,498000
 2024-06-17,13.802377776077911,14.052729243243029,13.802377776077911,14.01021671295166,1086700
 2024-06-18,14.029112325127198,14.076347671583374,13.81182594741156,13.859062194824219,1050200
-2024-06-20,13.811824691287317,13.90629717752078,13.679563390751747,13.736247062683105,1072000
-2024-06-21,13.783483273124538,14.208607658254518,13.52840810147271,14.10468864440918,3654000
-2024-06-24,14.066898916503337,14.189712779955954,13.981873864808732,14.076345443725586,1414500
-2024-06-25,14.095241332937318,14.123582718593507,13.670116944268857,13.944086074829102,1506000
+2024-06-20,13.811823732365827,13.906296212040296,13.67956244101284,13.736246109008789,1072000
+2024-06-21,13.783484205080876,14.208608618955214,13.528409016182398,14.104689598083496,3654000
+2024-06-24,14.066900822571963,14.189714702665892,13.98187575935644,14.076347351074219,1414500
+2024-06-25,14.09524036892508,14.123581752642924,13.670116009332041,13.944085121154785,1506000
 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
@@ -105,13 +105,13 @@ Date,Open,High,Low,Close,Volume
 2024-07-08,14.844851332905673,15.041821781335608,14.748768701363614,14.883284568786621,915900
 2024-07-09,14.9121099649078,15.037017292454145,14.806417880540051,14.825634956359863,1027900
 2024-07-10,14.912110328674316,14.950543564930873,14.667098103918526,14.912110328674316,669400
-2024-07-11,15.13310050618099,15.515512242965821,15.089863002857683,15.363699913024902,588900
-2024-07-12,15.450175607808546,15.565476232686478,15.354092059183813,15.373309135437012,638100
-2024-07-15,15.488609479457844,15.853724758441633,15.363700318718307,15.613516807556152,971600
-2024-07-16,15.776857233989395,16.055497485437353,15.690382230833555,15.978631019592285,1424700
+2024-07-11,15.133101445541259,15.515513206063618,15.08986393953406,15.363700866699219,588900
+2024-07-12,15.450174649365863,15.565475267091188,15.354091106701617,15.373308181762695,638100
+2024-07-15,15.488608533412872,15.853723790095403,15.363699380302792,15.613515853881836,971600
+2024-07-16,15.77685911725255,16.055499401961438,15.690384103774301,15.978632926940918,1424700
 2024-07-17,15.997849680572882,16.065107615776526,15.53665083976964,15.7288179397583,1318200
-2024-07-18,15.719208153813106,15.92098194340864,15.531846254148357,15.671165466308594,715400
-2024-07-19,15.62312613390318,15.863334096910346,15.536651120609292,15.815291404724121,605300
+2024-07-18,15.719209110411077,15.920982912285625,15.531847199344353,15.67116641998291,715400
+2024-07-19,15.623124249729974,15.863332183767689,15.536649246865109,15.815289497375488,605300
 2024-07-22,15.85372647081567,16.02667650735629,15.767251452545361,15.949810028076172,900900
 2024-07-23,15.969027106056556,16.13236860360698,15.882552087786248,15.949810028076172,1125200
 2024-07-24,15.949808495381065,16.13236705336893,15.786467013526922,15.805684089660645,647800
@@ -120,21 +120,21 @@ Date,Open,High,Low,Close,Volume
 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
-2024-08-01,15.469391675427559,15.66155692750622,15.30605020320807,15.440566062927246,967000
-2024-08-02,15.267616921587443,15.690382490738257,15.25800838411751,15.507823944091797,1018600
-2024-08-05,14.758375164139458,15.344483110698482,14.210701366763827,15.056233406066895,3297200
-2024-08-06,15.719207724391305,16.382180300072047,15.200357709363502,16.017065048217773,5433100
+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
-2024-08-08,15.71921033453824,16.161192125049023,15.699993256870451,16.055500030517578,1788200
+2024-08-08,15.719208467139884,16.161190205144464,15.699991391755031,16.055498123168945,1788200
 2024-08-09,16.036283563916435,16.1227585741928,15.767249994985384,16.065107345581055,1216600
 2024-08-12,15.988240637747733,16.468656539916992,15.892158923426864,16.468656539916992,1466100
 2024-08-13,16.45904945168036,17.06437456801014,16.334142112476577,16.9778995513916,2081400
 2024-08-14,17.035545998136943,17.429486857705466,16.929855754869997,17.3430118560791,1943200
 2024-08-15,17.429488854085598,17.96755599975586,17.304581522230066,17.96755599975586,2637600
-2024-08-16,17.938730315918185,18.41914623028917,17.765780293522027,18.265413284301758,2649800
+2024-08-16,17.938732189153257,18.41914815369122,17.765782148696953,18.26541519165039,2649800
 2024-08-19,18.17893831061323,18.59209629104737,18.16932977238903,18.428754806518555,1771700
-2024-08-20,18.582487191566187,19.418409832769562,18.505620720735518,18.909170150756836,2521900
-2024-08-21,18.73622102375272,19.139770472954584,18.70739540858069,18.976428985595703,1406200
+2024-08-20,18.58248531716973,19.41840787405444,18.505618854092504,18.909168243408203,2521900
+2024-08-21,18.73621914054774,19.139768549188258,18.707393528273016,18.97642707824707,1406200
 2024-08-22,18.765046220270097,19.495278627897985,18.765046220270097,19.48567008972168,2116200
 2024-08-23,19.48567162749929,20.18707847595215,19.39919660972933,20.18707847595215,1461600
 2024-08-26,20.30237525497819,20.53297650114884,20.14864231262525,20.321592330932617,1748200
@@ -144,7 +144,7 @@ Date,Open,High,Low,Close,Volume
 2024-08-30,19.7162695165095,20.11981895688161,19.68744390196818,20.110210418701172,1370800
 2024-09-03,19.75469934760326,20.4128703852278,19.360758495046035,20.263940811157227,1705100
 2024-09-04,20.30237527590513,20.965349735886345,20.30237527590513,20.94613265991211,1375100
-2024-09-05,21.042214862178334,21.78205574612654,21.032606324805368,21.224773406982422,2117900
+2024-09-05,21.042216753121476,21.78205770355494,21.032608214885048,21.224775314331055,2117900
 2024-09-06,21.426548280615012,21.56875207524969,21.018195501079102,21.18634033203125,1479200
 2024-09-09,21.186342969810518,21.647543681319878,21.013394764716125,21.522634506225586,1697800
 2024-09-10,21.522632183802298,22.07030602244079,21.47459132634466,22.03187370300293,1457800
@@ -157,24 +157,24 @@ Date,Open,High,Low,Close,Volume
 2024-09-19,24.011184490548146,24.90475828440027,23.636460705761543,24.41473388671875,10755400
 2024-09-20,25.13281521358097,25.540374459243406,24.623366619215673,24.91933250427246,12981100
 2024-09-23,25.326892680888218,25.9770466954656,24.929037432504416,25.25896644592285,8265400
-2024-09-24,25.249258813205678,25.62770598280546,25.18133258798016,25.423927307128906,2017600
-2024-09-25,25.307483848351513,25.773265316829207,25.307483848351513,25.66652488708496,2095000
+2024-09-24,25.249260707450365,25.62770790544193,25.1813344771289,25.42392921447754,2017600
+2024-09-25,25.307485729018836,25.77326723211001,25.307485729018836,25.666526794433594,2095000
 2024-09-26,25.695633725159293,25.790730446089743,25.263815395715127,25.385112762451172,2656000
 2024-09-27,25.569486849427463,25.608301046725728,25.176482690745406,25.34630012512207,3665900
 2024-09-30,25.229852680339995,25.4627434060564,24.880515666339903,25.32689094543457,3853500
 2024-10-01,25.24926150290001,25.326891747263186,24.477810139793593,24.628217697143555,2113700
-2024-10-02,24.385621094977424,24.60880965001848,24.104212174661743,24.33710289001465,2154200
-2024-10-03,24.191549642220675,24.37592217713593,24.016881119758978,24.327402114868164,1174700
-2024-10-04,24.434145157479936,24.463255344890708,24.025616030048386,24.307994842529297,1063300
-2024-10-07,24.143029815701357,24.307994327320326,23.890732892849893,24.20125389099121,1183200
-2024-10-08,24.298290248551375,24.395326664676258,23.890731007933468,24.10421371459961,1228700
+2024-10-02,24.38562300612853,24.608811578661328,24.104214063758253,24.33710479736328,2154200
+2024-10-03,24.191551538918027,24.375924088288695,24.016883002761737,24.327404022216797,1174700
+2024-10-04,24.434143240232803,24.463253425359422,24.02561414485686,24.307992935180664,1063300
+2024-10-07,24.143027912941477,24.30799241155927,23.890731009974033,24.201251983642578,1183200
+2024-10-08,24.29829217125714,24.39532859506044,23.89073289838937,24.104215621948242,1228700
 2024-10-09,23.968361651082986,23.997471836065547,23.46376413507363,23.657838821411133,1791800
 2024-10-10,23.502579544400444,23.638433867780982,22.95916780343166,23.483173370361328,1800900
 2024-10-11,23.609322501377033,23.919843505040742,23.49287619957755,23.851917266845703,1354800
-2024-10-14,23.76458224925636,24.060548149874545,23.662692895196333,23.96836280822754,651200
-2024-10-15,24.016880781148387,24.363306432366404,24.016880781148387,24.19154930114746,1230200
+2024-10-14,23.764580358124128,24.06054623519001,23.66269101217223,23.968360900878906,651200
+2024-10-15,24.01687888757125,24.36330451147582,24.01687888757125,24.191547393798828,1230200
 2024-10-16,24.22065828107442,24.69614560666011,24.22065828107442,24.657329559326172,1193200
-2024-10-17,24.63791983265579,24.70584605994403,24.23715324080431,24.33710289001465,1391800
+2024-10-17,24.637921763580067,24.70584799619182,24.237155140319686,24.33710479736328,1391800
 2024-10-18,24.511774991533112,24.773777778878575,24.337106466636136,24.463254928588867,1160000
 2024-10-21,24.424439699818294,24.463253897686876,23.813101739292325,23.86161994934082,933900
 2024-10-22,23.648137173022846,24.307993341897642,23.5316908780149,24.152732849121094,1095600
@@ -185,20 +185,20 @@ Date,Open,High,Low,Close,Volume
 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
-2024-11-01,25.938230997574188,26.006157233459128,25.36570722247096,25.394819259643555,1181600
+2024-11-01,25.938229049411106,26.006155280194257,25.36570531730887,25.394817352294922,1181600
 2024-11-04,25.36570730044326,25.423931374967424,24.686443088654734,24.909629821777344,1417600
-2024-11-05,24.81259188677892,25.26867122251529,24.531182926145828,25.045482635498047,1014900
+2024-11-05,24.812589997166178,25.268669298169645,24.531181057963895,25.045480728149414,1014900
 2024-11-06,25.472448462339493,25.928525920882628,23.4899648984545,24.405031204223633,2825200
-2024-11-07,24.50207080722026,25.685932571995384,24.50207080722026,25.530672073364258,1658200
+2024-11-07,24.5020689767165,25.68593065304753,24.5020689767165,25.530670166015625,1658200
 2024-11-08,25.443339972923,25.861573138588707,24.93971408101146,25.30748748779297,1382300
 2024-11-11,25.414227216609092,25.850896667926104,25.13281641057828,25.685932159423828,1562600
 2024-11-12,25.47244799548773,26.38460474670729,25.103704800784637,25.142518997192383,2239500
-2024-11-13,25.666523863598236,26.94742377625983,25.404521103958103,26.006155014038086,2346900
+2024-11-13,25.66652574603757,26.947425752643184,25.40452296718158,26.00615692138672,2346900
 2024-11-14,25.986750054583574,26.171120730326784,25.336596056346927,25.443336486816406,1900600
-2024-11-15,25.443337880072193,26.433124949650463,25.336597443757697,26.374902725219727,2176000
+2024-11-15,25.443336040091353,26.433123038091388,25.336595611495984,26.374900817871094,2176000
 2024-11-18,26.501051344549868,26.908610619696,26.229346395019885,26.636905670166016,1323500
-2024-11-19,26.52045832088934,27.50054134499925,26.39430986371826,27.267650604248047,2317600
-2024-11-20,27.10268768348643,27.432616714894987,26.699979481588766,26.84068489074707,1930900
+2024-11-19,26.52046017597252,27.500543268638392,26.394311709977465,27.26765251159668,2317600
+2024-11-20,27.102685757519392,27.432614765482583,26.699977584238916,26.840682983398438,1930900
 2024-11-21,26.792164148592764,27.77709821802508,26.666013845099837,27.510244369506836,1989400
 2024-11-22,27.47142998589902,27.830471043527872,27.34528152561658,27.73343276977539,2157100
 2024-11-25,27.898396058716834,28.28654728588529,27.75283957988504,28.102174758911133,11481600
@@ -207,84 +207,84 @@ Date,Open,High,Low,Close,Volume
 2024-11-29,28.888182035186396,29.101664739723713,28.698958434438392,28.9269962310791,927000
 2024-12-02,28.519438022186367,28.7086616297528,27.781949765140773,28.102174758911133,2022700
 2024-12-03,28.082768990596563,28.33506775460654,27.51024522819913,28.04395294189453,1752300
-2024-12-04,28.053654280862638,28.305953020831296,27.797474306563828,27.869281768798828,1258800
-2024-12-05,27.801356123214,28.170101155065254,27.64609564165061,27.976024627685547,1473500
-2024-12-06,27.98573171816947,28.160400241858294,27.32587367350108,27.704320907592773,1467900
+2024-12-04,28.053656200829558,28.305954958065314,27.797476208998024,27.86928367614746,1258800
+2024-12-05,27.80135801865409,28.170103075645628,27.64609752650535,27.97602653503418,1473500
+2024-12-06,27.985729791446655,28.160398303110146,27.325871792207252,27.70431900024414,1467900
 2024-12-09,27.646097824272413,27.971175755670238,27.010498905232595,27.364688873291016,1777900
 2024-12-10,27.112389767419355,27.563616150307382,26.850386993319653,27.034759521484375,2122200
 2024-12-11,26.646606948749156,27.335577014046127,26.336085959091797,27.23853874206543,2046100
 2024-12-12,27.180316683139928,27.820766690883513,27.15023480013598,27.50054168701172,1901900
 2024-12-13,27.33557694651683,27.655801947666294,27.248242687035063,27.626689910888672,1528900
-2024-12-16,27.5878738529378,28.053655304873732,27.335575103759766,27.335575103759766,1862200
+2024-12-16,27.58787577789066,28.05365726232664,27.3355770111084,27.3355770111084,1862200
 2024-12-17,27.170611357369513,27.806210253642917,27.02505488098238,27.510244369506836,1649600
 2024-12-18,27.47142818903141,28.111878162715293,26.452531008402786,26.5689754486084,1530100
 2024-12-19,26.724239538737482,27.16090899440865,26.40401268005371,26.40401268005371,1991900
 2024-12-20,26.239050334583244,27.141501294104316,25.831491060571633,26.92801856994629,17109400
-2024-12-23,26.48164412285635,27.31616881450206,26.387517240248656,27.267650604248047,1484300
+2024-12-23,26.481645975224506,27.3161707252445,26.38751908603272,27.26765251159668,1484300
 2024-12-24,27.345281927660242,27.704321139716736,27.18031741511097,27.67521095275879,618700
 2024-12-26,27.607283331403334,27.878988267262788,27.3646885810425,27.781949996948242,781400
-2024-12-27,27.568470167010094,27.71402666228376,27.296763351874993,27.636396408081055,1435600
+2024-12-27,27.568468264349445,27.714024749577412,27.296761467966412,27.636394500732422,1435600
 2024-12-30,27.44231888732978,27.558763331281856,26.99594358324399,27.49083709716797,1462400
-2024-12-31,27.618107031963735,28.009715869723433,27.48985698625347,27.823701858520508,1860300
+2024-12-31,27.618108925218593,28.00971778982355,27.48985887071663,27.82370376586914,1860300
 2025-01-02,27.872653431220947,27.872653431220947,26.81531362422335,27.167760848999023,1314300
-2025-01-03,27.206924678138908,27.676853104225007,27.206924678138908,27.578950881958008,1489400
+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
 2025-01-17,28.136988958382293,28.254471989537354,27.236291943958257,27.314613342285156,1651200
-2025-01-21,27.43209641053492,27.667060605833342,27.134473976092597,27.343984603881836,1611300
+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
-2025-01-24,27.990137314154158,28.548177525486988,27.95097568028474,28.29363250732422,782200
+2025-01-24,27.990139201043377,28.548179449995178,27.95097756453397,28.29363441467285,782200
 2025-01-27,28.176149816391302,28.98873500193603,28.16146327081989,28.77334976196289,1101000
 2025-01-28,28.587339672365157,29.243282112813144,28.587339672365157,29.008316040039062,1052300
 2025-01-29,28.841881996635557,29.17474841158893,27.696432228350055,27.85307502746582,1236900
 2025-01-30,28.136989653921706,28.450275254973636,27.823704052869772,28.185941696166992,1347900
 2025-01-31,28.195729866680256,28.264262724922858,27.549577856171336,27.69643211364746,1451500
 2025-02-03,27.197132893661298,28.416009803884478,26.937691737675774,28.254472732543945,1395200
-2025-02-04,28.136989528020464,28.303422736250766,27.774753753673576,28.019508361816406,969000
+2025-02-04,28.13699144336629,28.303424662926066,27.77475564436123,28.01951026916504,969000
 2025-02-05,28.25447118998713,28.920203990591443,28.20062488003687,28.72439956665039,1262000
-2025-02-06,28.80272290702549,29.164960555569678,28.34258490723161,28.78314208984375,2087900
+2025-02-06,28.80272099837931,29.164958622919393,28.342583029077016,28.783140182495117,2087900
 2025-02-07,28.753772651816526,28.929994403975936,28.460065996891842,28.685239791870117,1043400
 2025-02-10,28.587340824114538,28.67545263812236,27.813915316119132,27.902027130126953,1704500
-2025-02-11,27.833495546111713,28.068459756058243,26.678253446710773,27.040491104125977,2029400
+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
+2025-02-20,26.93279864457319,27.32440566362627,26.59993221154568,27.285245895385742,1389800
 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
-2025-02-26,28.342583265593387,29.135587642227023,28.210415558266213,29.096426010131836,2326300
+2025-02-26,28.34258512352561,29.135589552142807,28.21041740753449,29.09642791748047,2326300
 2025-02-27,29.04747620629189,29.69852247584389,28.97894521658425,29.546775817871094,3015500
-2025-02-28,28.234892575951203,29.507615828829874,27.598530949511865,29.164960861206055,5584100
-2025-03-03,28.87125463773261,30.315307263527206,28.78314282549229,29.80132293701172,3049600
+2025-02-28,28.234890729427764,29.507613899072073,27.59852914460561,29.164958953857422,5584100
+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
-2025-03-06,29.390136061827818,29.70342168565248,28.293634511111883,28.411117553710938,1391500
+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
 2025-03-13,28.274051678328814,28.685239497134894,27.88244467644909,28.283842086791992,1738100
 2025-03-14,28.636287870717855,29.350970846340818,28.499225893839306,28.871252059936523,2016000
-2025-03-17,28.832092462806887,29.21390903908801,28.616707220942132,29.096426010131836,1663900
-2025-03-18,29.037687111217867,29.06216219903029,28.318107952089683,28.78314208984375,1159000
+2025-03-17,28.832094352827745,29.21391095413797,28.616709096843913,29.09642791748047,1663900
+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
 2025-03-24,29.18453839551512,29.89922325683269,29.0474764151145,29.811111450195312,2108300
 2025-03-25,29.79153050086168,30.006913878720344,29.47824490858383,29.674047470092773,3424400
 2025-03-26,29.830691865975776,29.99614659854382,29.06705866067917,29.213911056518555,3153600
-2025-03-27,29.24328044543181,29.899222848479543,29.11600700765855,29.302021026611328,1981700
-2025-03-28,29.380344681962555,29.801322925316747,28.802723631871395,29.791532516479492,1894600
+2025-03-27,29.243282348956857,29.899224794701674,29.11600890289902,29.30202293395996,1981700
+2025-03-28,29.380342800939477,29.8013210173413,28.80272178782945,29.79153060913086,1894600
 2025-03-31,29.307837649174225,30.166638154124875,29.300927781695286,29.909984588623047,4295200
 2025-04-01,29.939597792026984,30.640459782813043,29.490454542919526,30.383806228637695,2539300
 2025-04-02,30.265350942753383,31.035311628806923,30.071874655969435,30.393678665161133,2163600
@@ -467,4 +467,5 @@ Date,Open,High,Low,Close,Volume
 2025-12-15,47.279998779296875,48.22999954223633,46.880001068115234,47.20000076293945,2727500
 2025-12-16,47.5,48.04999923706055,47.09000015258789,47.619998931884766,3139900
 2025-12-17,47.65999984741211,48.27000045776367,47.21500015258789,47.630001068115234,2042500
-2025-12-18,48.02000045776367,48.44499969482422,47.650001525878906,47.66999816894531,1335499
+2025-12-18,48.02000045776367,48.44499969482422,47.63999938964844,47.66999816894531,2001400
+2025-12-19,47.560001373291016,48.76499938964844,47.38999938964844,48.130001068115234,1281405

data/AI.csv

@@ -1253,4 +1253,5 @@ Date,Open,High,Low,Close,Volume
 2025-12-15,15.289999961853027,15.319999694824219,14.550000190734863,14.649999618530273,4219100
 2025-12-16,14.390000343322754,14.550000190734863,14.140000343322754,14.489999771118164,7210200
 2025-12-17,14.414999961853027,14.579999923706055,14.0,14.050000190734863,4473900
-2025-12-18,14.460000038146973,14.539999961853027,13.71500015258789,13.770000457763672,4141032
+2025-12-18,14.460000038146973,14.539999961853027,13.71500015258789,13.770000457763672,4835900
+2025-12-19,13.8100004196167,14.4399995803833,13.8100004196167,14.4399995803833,4738083

data/AKAM.csv

@@ -1253,4 +1253,5 @@ Date,Open,High,Low,Close,Volume
 2025-12-15,88.02999877929688,90.04000091552734,85.30999755859375,86.52999877929688,3749500
 2025-12-16,86.69999694824219,87.91999816894531,85.80000305175781,87.73999786376953,2188200
 2025-12-17,87.55999755859375,89.33999633789062,87.1500015258789,87.55000305175781,2122000
-2025-12-18,88.125,88.90499877929688,87.1050033569336,88.48999786376953,1754062
+2025-12-18,88.12999725341797,88.91000366210938,87.11000061035156,88.48999786376953,1934900
+2025-12-19,88.3949966430664,89.75,88.30000305175781,89.22000122070312,4067782

data/ALAB.csv

@@ -438,4 +438,5 @@ Date,Open,High,Low,Close,Volume
 2025-12-15,150.5,152.19000244140625,143.0800018310547,143.66000366210938,5503000
 2025-12-16,141.5500030517578,147.25,140.61000061035156,144.94000244140625,3551000
 2025-12-17,149.77000427246094,152.75999450683594,140.10000610351562,140.24000549316406,4513500
-2025-12-18,144.99000549316406,148.8800048828125,143.75,145.8800048828125,3262961
+2025-12-18,144.99000549316406,148.8800048828125,143.67999267578125,145.8800048828125,3374700
+2025-12-19,145.9600067138672,166.92999267578125,145.9600067138672,164.39999389648438,8713974

data/ALGN.csv

@@ -1253,4 +1253,5 @@ Date,Open,High,Low,Close,Volume
 2025-12-15,166.49000549316406,167.02000427246094,162.60000610351562,162.72999572753906,1119500
 2025-12-16,162.49000549316406,164.11000061035156,161.19000244140625,162.88999938964844,1287100
 2025-12-17,163.0,165.25999450683594,159.39999389648438,160.5800018310547,1165000
-2025-12-18,161.8800048828125,162.5800018310547,159.97000122070312,161.44000244140625,929573
+2025-12-18,161.8800048828125,162.5800018310547,159.97000122070312,161.44000244140625,1141300
+2025-12-19,160.9499969482422,161.60000610351562,156.47000122070312,157.69000244140625,2114407

data/AMD.csv

@@ -1253,4 +1253,5 @@ Date,Open,High,Low,Close,Volume
 2025-12-15,212.27999877929688,215.36000061035156,206.5800018310547,207.5800018310547,27222200
 2025-12-16,206.9199981689453,210.22000122070312,205.11000061035156,209.1699981689453,23467600
 2025-12-17,210.0399932861328,211.5,197.52999877929688,198.11000061035156,31595400
-2025-12-18,203.81500244140625,206.36000061035156,200.50010681152344,201.05999755859375,29227929
+2025-12-18,203.82000732421875,206.36000061035156,200.5,201.05999755859375,29720100
+2025-12-19,204.60000610351562,215.17999267578125,204.20010375976562,213.42999267578125,47480230

data/AMZN.csv

@@ -1253,4 +1253,5 @@ Date,Open,High,Low,Close,Volume
 2025-12-15,227.92999267578125,227.92999267578125,221.5,222.5399932861328,47286100
 2025-12-16,223.0399932861328,223.66000366210938,221.1300048828125,222.55999755859375,39298900
 2025-12-17,224.66000366210938,225.19000244140625,220.99000549316406,221.27000427246094,44034400
-2025-12-18,225.7050018310547,229.22500610351562,224.41000366210938,226.75999450683594,48279769
+2025-12-18,225.7100067138672,229.22999572753906,224.41000366210938,226.75999450683594,50272400
+2025-12-19,226.75999450683594,229.125,225.5814971923828,227.35000610351562,68757005

data/ANET.csv

@@ -1253,4 +1253,5 @@ Date,Open,High,Low,Close,Volume
 2025-12-15,125.5,127.36000061035156,123.61000061035156,125.88999938964844,6441900
 2025-12-16,126.13999938964844,127.83999633789062,124.19999694824219,126.12999725341797,6656100
 2025-12-17,125.94000244140625,126.83000183105469,121.62999725341797,122.36000061035156,8589200
-2025-12-18,125.0,127.16000366210938,123.87999725341797,124.62000274658203,3979168
+2025-12-18,125.0,127.16000366210938,123.87999725341797,124.62000274658203,5515200
+2025-12-19,125.01000213623047,132.52000427246094,125.01000213623047,131.1199951171875,7609358

data/APGE.csv

@@ -610,4 +610,5 @@ Date,Open,High,Low,Close,Volume
 2025-12-15,77.70999908447266,78.1500015258789,76.01000213623047,76.80999755859375,870400
 2025-12-16,75.4000015258789,77.5,74.5199966430664,74.77999877929688,1104100
 2025-12-17,75.91999816894531,76.37000274658203,73.55000305175781,75.5,544700
-2025-12-18,75.7699966430664,78.13500213623047,74.5365982055664,77.3499984741211,898491
+2025-12-18,75.7699966430664,78.13500213623047,74.53700256347656,77.3499984741211,910700
+2025-12-19,77.7699966430664,80.9800033569336,77.30500030517578,78.54000091552734,2284067

data/APP.csv

@@ -1175,4 +1175,5 @@ Date,Open,High,Low,Close,Volume
 2025-12-15,682.5700073242188,691.9000244140625,661.5599975585938,675.1649780273438,3776100
 2025-12-16,668.5,682.9420166015625,654.0,677.2999877929688,3233200
 2025-12-17,684.5900268554688,688.989990234375,656.8699951171875,657.1300048828125,2997200
-2025-12-18,675.0,704.1300048828125,674.0001220703125,694.3699951171875,3449099
+2025-12-18,675.0,704.1300048828125,674.0,694.3699951171875,3596900
+2025-12-19,702.0,731.9199829101562,700.0037231445312,721.3699951171875,6958659

data/APTV.csv

@@ -1253,4 +1253,5 @@ Date,Open,High,Low,Close,Volume
 2025-12-15,78.61000061035156,79.0,76.88999938964844,77.3499984741211,2007200
 2025-12-16,77.58000183105469,77.94000244140625,76.55999755859375,77.41999816894531,2372000
 2025-12-17,77.43000030517578,77.51000213623047,75.94000244140625,76.75,2079300
-2025-12-18,77.63999938964844,78.88999938964844,76.91999816894531,77.58999633789062,1584356
+2025-12-18,77.63999938964844,78.9000015258789,76.91999816894531,77.58999633789062,2453700
+2025-12-19,77.94000244140625,78.97000122070312,77.2300033569336,78.29000091552734,2325101

data/ARKK.csv

@@ -1,8 +1,8 @@
 Date,Open,High,Low,Close,Volume
-2020-12-21,122.92216861418123,128.7696055363562,122.225121196659,127.15284729003906,6958900
+2020-12-21,122.9221759897276,128.76961326275907,122.2251285303813,127.1528549194336,6958900
 2020-12-22,130.1152963907758,131.40193730729362,128.4404532578446,130.7445831298828,7425100
 2020-12-23,132.64984470400137,132.7098647047578,128.57598899920134,130.65745544433594,7202900
-2020-12-24,131.31576412071053,131.74173918019324,128.1984173006801,128.78897094726562,4038300
+2020-12-24,131.31577967887154,131.74175478882336,128.19843248950096,128.7889862060547,4038300
 2020-12-28,131.2286537724878,131.5190926933544,125.58451305278368,125.6619644165039,9479800
 2020-12-29,126.4232653879148,126.58064643226247,118.82980259798761,122.28227233886719,10938400
 2020-12-30,123.72031086961357,125.45933694778255,123.50194954110802,125.01670837402344,5106300
@@ -1253,4 +1253,5 @@ Date,Open,High,Low,Close,Volume
 2025-12-15,81.01000213623047,81.45700073242188,79.12000274658203,79.20999908447266,9294800
 2025-12-16,79.1500015258789,80.28500366210938,78.80000305175781,80.13999938964844,8665000
 2025-12-17,80.36000061035156,81.4229965209961,77.66000366210938,77.69999694824219,11100500
-2025-12-18,79.5,80.55000305175781,78.44999694824219,78.69000244140625,9702833
+2025-12-18,79.5,80.55999755859375,78.44000244140625,78.69000244140625,11323100
+2025-12-19,79.4800033569336,80.65499877929688,79.37000274658203,80.30000305175781,6372054