{"schema":1,"cutoff":"2026-10-21","updated":"2026-10-21T16:57:02.221536+00:00","lastDate":"2026-10-20","firstYear":1997,"years":[{"year":1997,"dates":["1997-01-02","1997-01-03","1997-01-06","1997-01-07","1997-01-08","1997-01-09","1997-01-10","1997-01-13","1997-01-14","1997-01-15","1997-01-16","1997-01-17","1997-01-20","1997-01-21","1997-01-22","1997-01-23","1997-01-24","1997-01-27","1997-01-28","1997-01-29","1997-01-30","1997-01-31","1997-02-03","1997-02-04","1997-02-05","1997-02-06","1997-02-07","1997-02-10","1997-02-11","1997-02-12","1997-02-13","1997-02-14","1997-02-18","1997-02-19","1997-02-20","1997-02-21","1997-02-24","1997-02-25","1997-02-26","1997-02-27","1997-02-28","1997-03-03","1997-03-04","1997-03-05","1997-03-06","1997-03-07","1997-03-10","1997-03-11","1997-03-12","1997-03-13","1997-03-14","1997-03-17","1997-03-18","1997-03-19","1997-03-20","1997-03-21","1997-03-24","1997-03-25","1997-03-26","1997-03-27","1997-03-31","1997-04-01","1997-04-02","1997-04-03","1997-04-04","1997-04-07","1997-04-08","1997-04-09","1997-04-10","1997-04-11","1997-04-14","1997-04-15","1997-04-16","1997-04-17","1997-04-18","1997-04-21","1997-04-22","1997-04-23","1997-04-24","1997-04-25","1997-04-28","1997-04-29","1997-04-30","1997-05-01","1997-05-02","1997-05-05","1997-05-06","1997-05-07","1997-05-08","1997-05-09","1997-05-12","1997-05-13","1997-05-14","1997-05-15","1997-05-16","1997-05-19","1997-05-20","1997-05-21","1997-05-22","1997-05-23","1997-05-27","1997-05-28","1997-05-29","1997-05-30","1997-06-02","1997-06-03","1997-06-04","1997-06-05","1997-06-06","1997-06-09","1997-06-10","1997-06-11","1997-06-12","1997-06-13","1997-06-16","1997-06-17","1997-06-18","1997-06-19","1997-06-20","1997-06-23","1997-06-24","1997-06-25","1997-06-26","1997-06-27","1997-06-30","1997-07-01","1997-07-02","1997-07-03","1997-07-07","1997-07-08","1997-07-09","1997-07-10","1997-07-11","1997-07-14","1997-07-15","1997-07-16","1997-07-17","1997-07-18","1997-07-21","1997-07-22","1997-07-23","1997-07-24","1997-07-25","1997-07-28","1997-07-29","1997-07-30","1997-07-31","1997-08-01","1997-08-04","1997-08-05","1997-08-06","1997-08-07","1997-08-08","1997-08-11","1997-08-12","1997-08-13","1997-08-14","1997-08-15","1997-08-18","1997-08-19","1997-08-20","1997-08-21","1997-08-22","1997-08-25","1997-08-26","1997-08-27","1997-08-28","1997-08-29","1997-09-02","1997-09-03","1997-09-04","1997-09-05","1997-09-08","1997-09-09","1997-09-10","1997-09-11","1997-09-12","1997-09-15","1997-09-16","1997-09-17","1997-09-18","1997-09-19","1997-09-22","1997-09-23","1997-09-24","1997-09-25","1997-09-26","1997-09-29","1997-09-30","1997-10-01","1997-10-02","1997-10-03","1997-10-06","1997-10-07","1997-10-08","1997-10-09","1997-10-10","1997-10-13","1997-10-14","1997-10-15","1997-10-16","1997-10-17","1997-10-20","1997-10-21","1997-10-22","1997-10-23","1997-10-24","1997-10-27","1997-10-28","1997-10-29","1997-10-30","1997-10-31","1997-11-03","1997-11-04","1997-11-05","1997-11-06","1997-11-07","1997-11-10","1997-11-11","1997-11-12","1997-11-13","1997-11-14","1997-11-17","1997-11-18","1997-11-19","1997-11-20","1997-11-21","1997-11-24","1997-11-25","1997-11-26","1997-11-28","1997-12-01","1997-12-02","1997-12-03","1997-12-04","1997-12-05","1997-12-08","1997-12-09","1997-12-10","1997-12-11","1997-12-12","1997-12-15","1997-12-16","1997-12-17","1997-12-18","1997-12-19","1997-12-22","1997-12-23","1997-12-24","1997-12-26","1997-12-29","1997-12-30","1997-12-31"],"stocks":[{"ticker":"DELL","anchor":{"date":"1996-12-31","close":3.320625,"adjusted":3.320625},"rows":[[3.320625,3.1175,3.203125,3.203125],[3.265625,3.25,3.4925,3.4925],[3.539375,3.453125,3.578125,3.578125],[3.5625,3.40625,3.515625,3.515625],[3.52375,3.46875,3.52375,3.52375],[3.633125,3.5625,3.58625,3.58625],[3.515625,3.5,3.75,3.75],[3.78125,3.75,3.820625,3.820625],[3.883125,3.883125,4.085625,4.085625],[4.03125,4.0,4.03125,4.03125],[4.0625,3.976875,4.078125,4.078125],[4.07,4.023125,4.054375,4.054375],[4.054375,3.9375,3.9725,3.9725],[3.9375,3.9375,4.0075,4.0075],[3.9925,3.976875,4.171875,4.171875],[4.234375,4.22625,4.328125,4.328125],[4.265625,4.125,4.140625,4.140625],[4.16375,4.054375,4.125,4.125],[4.234375,4.046875,4.085625,4.085625],[4.125,3.96875,4.10125,4.10125],[4.136875,4.023125,4.125,4.125],[4.125,4.03875,4.1325,4.1325],[4.16375,4.078125,4.1325,4.1325],[4.140625,3.921875,4.03875,4.03875],[4.03125,3.7425,3.883125,3.883125],[3.914375,3.796875,3.945625,3.945625],[3.984375,3.945625,4.109375,4.109375],[4.116875,3.883125,3.953125,3.953125],[3.9925,3.83625,3.976875,3.976875],[3.9925,3.90625,4.168125,4.168125],[4.234375,4.210625,4.390625,4.390625],[4.398125,4.335625,4.46875,4.46875],[4.484375,4.41375,4.66375,4.66375],[4.695,4.609375,4.695,4.695],[4.640625,4.484375,4.53125,4.53125],[4.484375,4.390625,4.445,4.445],[4.3825,4.34375,4.5625,4.5625],[4.648125,4.390625,4.5075,4.5075],[4.6875,4.53125,4.734375,4.734375],[4.71875,4.375,4.3825,4.3825],[4.34375,4.234375,4.445,4.445],[4.445,4.398125,4.53875,4.53875],[4.5625,4.47625,4.56625,4.56625],[4.625,4.546875,4.695,4.695],[4.71875,4.5625,4.616875,4.616875],[4.625,4.5,4.535,4.535],[4.546875,4.4375,4.515625,4.515625],[4.53125,4.46875,4.47625,4.47625],[4.460625,4.429375,4.46875,4.46875],[4.453125,4.41375,4.515625,4.515625],[4.5625,4.375,4.3825,4.3825],[4.34375,4.15625,4.241875,4.241875],[4.171875,4.023125,4.046875,4.046875],[4.015625,3.796875,3.93,3.93],[3.984375,3.914375,4.16375,4.16375],[4.210625,4.085625,4.109375,4.109375],[4.10125,3.953125,4.0625,4.0625],[4.085625,4.085625,4.21875,4.21875],[4.25,4.21875,4.465,4.465],[4.5,4.28875,4.35125,4.35125],[4.3125,4.195,4.22625,4.22625],[4.171875,4.1325,4.273125,4.273125],[4.273125,4.22625,4.234375,4.234375],[4.210625,4.140625,4.296875,4.296875],[4.2575,4.241875,4.640625,4.640625],[4.679375,4.59375,4.609375,4.609375],[4.59375,4.5625,4.921875,4.921875],[4.97625,4.804375,4.835625,4.835625],[4.828125,4.625,4.640625,4.640625],[4.53875,4.366875,4.390625,4.390625],[4.41375,4.3125,4.41,4.41],[4.515625,4.398125,4.546875,4.546875],[4.53875,4.47625,4.703125,4.703125],[4.78875,4.710625,4.8125,4.8125],[4.91375,4.75,4.773125,4.773125],[4.75,4.609375,4.679375,4.679375],[4.710625,4.578125,4.804375,4.804375],[4.82,4.773125,4.960625,4.960625],[5.0,4.945,5.078125,5.078125],[4.97625,4.835625,4.859375,4.859375],[4.90625,4.866875,4.93375,4.93375],[5.078125,5.0,5.171875,5.171875],[5.148125,5.140625,5.230625,5.230625],[5.2575,5.22625,5.421875,5.421875],[5.47625,5.429375,5.741875,5.741875],[5.7575,5.6325,5.765625,5.765625],[5.703125,5.554375,5.640625,5.640625],[5.585625,5.53125,5.741875,5.741875],[5.734375,5.703125,5.796875,5.796875],[5.859375,5.6875,5.800625,5.800625],[5.804375,5.765625,5.890625,5.890625],[5.875,5.6875,5.710625,5.710625],[5.7575,5.640625,5.75,5.75],[5.75,5.6875,6.015625,6.015625],[5.921875,5.796875,5.890625,5.890625],[5.945,5.921875,6.09375,6.09375],[6.10125,5.90625,6.22625,6.22625],[6.60125,6.5625,6.671875,6.671875],[6.65625,6.578125,6.7225,6.7225],[6.75,6.585625,6.703125,6.703125],[6.679375,6.671875,7.078125,7.078125],[7.109375,7.0,7.22625,7.22625],[7.22625,6.84375,6.898125,6.898125],[6.3125,6.21875,7.03125,7.03125],[7.125,7.015625,7.085625,7.085625],[7.0075,6.741875,6.7575,6.7575],[6.7775,6.41375,6.546875,6.546875],[6.65625,6.57,6.7775,6.7775],[6.796875,6.75,7.0075,7.0075],[7.0625,6.953125,7.0,7.0],[6.960625,6.8125,6.875,6.875],[6.84375,6.765625,6.866875,6.866875],[6.734375,6.66375,7.011875,7.011875],[7.03875,6.890625,6.945,6.945],[7.0,6.960625,7.210625,7.210625],[7.273125,7.234375,7.554375,7.554375],[7.390625,7.296875,7.304375,7.304375],[7.34375,7.34375,7.394375,7.394375],[7.421875,7.386875,7.46875,7.46875],[7.47625,7.453125,7.465,7.465],[7.616875,7.515625,7.6875,7.6875],[7.715,7.491875,7.60125,7.60125],[7.554375,7.390625,7.453125,7.453125],[7.484375,7.2225,7.2575,7.2575],[7.273125,7.265625,7.34,7.34],[7.355625,7.07,7.148125,7.148125],[7.22625,7.015625,7.445,7.445],[7.515625,7.46875,7.648125,7.648125],[7.703125,7.5,7.82,7.82],[7.81625,7.796875,7.984375,7.984375],[7.984375,7.91375,8.078125,8.078125],[7.984375,7.898125,8.039375,8.039375],[8.046875,8.039375,8.625,8.625],[8.59375,8.5,8.93,8.93],[9.070625,8.828125,8.84,8.84],[8.96875,8.851875,9.24625,9.24625],[9.234375,9.125,9.296875,9.296875],[9.25,9.0625,9.320625,9.320625],[9.390625,9.289375,9.539375,9.539375],[9.59375,9.5625,10.0,10.0],[10.234375,10.136875,10.25,10.25],[10.25,10.21125,10.625,10.625],[10.820625,10.0,10.1875,10.1875],[10.16375,9.625,9.85875,9.85875],[9.9375,9.75,10.10875,10.10875],[10.265,10.15625,10.28125,10.28125],[10.59375,10.40625,10.6875,10.6875],[10.8125,10.4375,10.64,10.64],[10.64,10.375,10.41375,10.41375],[10.4375,10.125,10.2025,10.2025],[10.2025,10.09375,10.33625,10.33625],[10.5775,10.265,10.3275,10.3275],[10.23375,9.92125,9.9525,9.9525],[9.98375,9.375,9.46875,9.46875],[9.5775,9.5625,9.75,9.75],[10.25,9.79625,10.04625,10.04625],[10.2025,10.0625,10.125,10.125],[10.14,10.125,10.2575,10.2575],[10.42125,10.1875,10.29625,10.29625],[10.5,10.375,10.58625,10.58625],[10.625,10.40625,10.98375,10.98375],[11.015,10.64,10.67125,10.67125],[10.39,10.29625,10.60125,10.60125],[10.6175,10.53125,10.58625,10.58625],[10.48375,10.3125,10.35125,10.35125],[10.39,10.25,10.40625,10.40625],[10.3275,10.015,10.2025,10.2025],[10.125,10.09375,10.2575,10.2575],[10.375,10.35875,10.515,10.515],[10.5,10.4375,10.875,10.875],[10.78125,10.67125,10.83625,10.83625],[11.03125,10.89875,10.91375,10.91375],[11.015,10.92125,11.10875,11.10875],[11.125,11.0775,11.17125,11.17125],[11.125,10.9925,10.9925,10.9925],[10.98375,10.8125,11.14875,11.14875],[11.09375,10.8275,10.89,10.89],[10.9375,10.92125,10.92125,10.92125],[11.04625,11.0,11.54625,11.54625],[11.75,11.71875,12.0625,12.0625],[12.07,11.79625,11.9525,11.9525],[11.9375,11.89,12.21875,12.21875],[12.17125,12.09375,12.47625,12.47625],[12.5625,12.40625,12.54625,12.54625],[12.60875,12.02375,12.23375,12.23375],[12.23375,12.1875,12.25,12.25],[12.375,12.28125,12.46875,12.46875],[12.42125,12.3275,12.54625,12.54625],[12.5625,12.03875,12.10875,12.10875],[12.25,12.0625,12.42125,12.42125],[12.40625,12.3275,12.48375,12.48375],[12.6875,12.3125,12.48375,12.48375],[12.5625,12.2025,12.33625,12.33625],[12.33625,12.17125,12.375,12.375],[12.40625,12.25,12.34,12.34],[12.28125,12.1875,12.27375,12.27375],[12.40625,12.39,12.52875,12.52875],[12.60875,12.53125,12.59375,12.59375],[12.6175,12.18,12.375,12.375],[12.1875,12.1875,12.85875,12.85875],[12.98375,12.125,12.35125,12.35125],[12.1875,11.48375,11.8275,11.8275],[12.0,11.85875,12.125,12.125],[12.28125,12.21875,12.5,12.5],[12.5,12.22625,12.39,12.39],[11.8125,11.805,11.97625,11.97625],[12.1325,11.18,11.7425,11.7425],[11.4525,10.21875,10.23375,10.23375],[9.3125,9.125,11.375,11.375],[11.40625,10.3125,10.4375,10.4375],[9.625,9.59375,9.75,9.75],[10.34375,9.8125,10.015,10.015],[10.265,10.15625,10.40625,10.40625],[10.41375,10.3925,10.71125,10.71125],[10.8125,10.42125,10.4525,10.4525],[10.46125,10.015,10.125,10.125],[9.82,9.65625,9.82,9.82],[9.8825,9.4375,9.4525,9.4525],[9.5625,9.39,9.52375,9.52375],[9.515,8.98375,9.0,9.0],[9.1875,8.75,9.6325,9.6325],[9.7425,9.5625,9.89,9.89],[10.25,10.20125,10.5775,10.5775],[10.59375,10.53125,10.64,10.64],[10.5625,10.28125,10.42125,10.42125],[10.515,10.35875,10.71125,10.71125],[10.82,10.35875,10.42125,10.42125],[10.29625,9.9525,9.96875,9.96875],[10.28125,9.90625,10.16375,10.16375],[10.3275,10.23375,10.48375,10.48375],[10.53125,10.5,10.52375,10.52375],[10.695,10.625,11.2575,11.2575],[11.0775,10.91375,11.03875,11.03875],[10.98375,10.90625,11.46125,11.46125],[11.5775,11.16375,11.43,11.43],[11.375,11.375,11.71875,11.71875],[11.8125,11.72625,12.0,12.0],[11.90625,11.60875,11.7425,11.7425],[11.46875,11.0075,11.39,11.39],[11.055,10.91375,11.14,11.14],[11.28125,10.875,11.03125,11.03125],[10.9525,10.35875,10.43,10.43],[10.375,10.35875,10.875,10.875],[11.015,10.59375,10.59375,10.59375],[10.60125,10.02375,10.09375,10.09375],[9.89,9.40625,9.78875,9.78875],[9.98375,9.96875,10.2025,10.2025],[10.29625,10.03125,10.0625,10.0625],[10.17125,9.625,9.6875,9.6875],[9.84375,9.71875,9.79625,9.79625],[10.04625,9.8825,10.35875,10.35875],[10.39875,10.3125,10.6325,10.6325],[10.75,10.4375,10.5,10.5]],"rankingReturn":2.06843777071903,"rankingStart":"1995-12-29","source":{"provider":"Quandl WIKI archived daily OHLC, dividends and splits","url":"https://www.kaggle.com/datasets/marketneutral/quandl-wiki-prices-us-equites","sha256":"df77d84acff6abc14614266c71e428903ae217d9e685ab545d6144a376a7dfb8","note":"OHLC adjusted for splits only using archived split ratios; adjusted close retains dividend adjustment. Original Dell, Family Dollar, XL and Cabot histories are kept under their original symbols."}}],"benchmark":{"anchor":{"date":"1996-12-31","close":73.84375,"adjusted":44.3942985534668},"rows":[[74.375,72.75,74.03125,44.5070304871],[74.375,74.078125,75.09375,45.1458091736],[75.09375,74.3125,74.4375,44.7512817383],[74.4375,74.125,75.34375,45.2961006165],[75.75,74.6875,74.6875,44.9015541077],[75.0625,74.9375,75.3125,45.277305603],[74.25,74.25,76.125,45.7657699585],[76.5,75.640625,76.015625,45.7000350952],[76.6875,76.5,76.96875,46.2730407715],[76.71875,76.375,76.78125,46.1602935791],[77.03125,76.5,77.09375,46.3481750488],[77.203125,77.109375,77.5625,46.6299819946],[77.75,77.46875,77.65625,46.6863555908],[77.375,77.109375,78.28125,47.0621070862],[78.3125,77.875,78.84375,47.4002799988],[79.0625,76.90625,77.75,46.7427406311],[77.875,76.75,76.75,46.1415176392],[76.875,76.375,76.53125,46.0100097656],[77.625,76.0,76.75,46.1415176392],[76.875,76.59375,77.5,46.5924110413],[77.875,77.40625,78.5,47.1936187744],[78.9375,78.375,78.40625,47.1372489929],[78.71875,78.359375,78.640625,47.2781562805],[78.75,78.4375,79.125,47.5693588257],[79.234375,77.125,77.640625,46.6769599915],[77.78125,77.40625,78.15625,46.9869194031],[78.8125,77.78125,79.21875,47.6256980896],[79.25,78.421875,78.46875,47.1748313904],[78.78125,78.125,79.375,47.7196540833],[79.375,79.265625,80.5,48.3959655762],[80.8125,80.6875,81.375,48.9220466614],[81.1875,80.90625,81.1875,48.8093223572],[81.34375,80.75,81.875,49.2226333618],[81.65625,81.15625,81.328125,48.8938484192],[81.03125,80.15625,80.34375,48.3020591736],[80.40625,80.140625,80.375,48.3208618164],[79.96875,79.96875,81.328125,48.8938484192],[81.40625,80.875,81.390625,48.9314346313],[81.3125,79.625,80.59375,48.4523582458],[80.8125,79.375,79.390625,47.7290611267],[79.25,79.0625,79.15625,47.5881385803],[78.75,78.6875,79.6875,47.9075279236],[79.90625,79.09375,79.25,47.6445007324],[79.71875,79.453125,80.59375,48.4523582458],[80.625,79.875,80.125,48.1705589294],[80.4375,80.25,80.84375,48.6026115417],[80.9375,80.546875,81.6875,49.1099014282],[81.75,81.25,81.25,48.8469009399],[81.3125,80.296875,80.53125,48.4147644043],[80.25,79.0625,79.28125,47.6632766724],[79.640625,79.25,79.6875,47.9075279236],[79.25,78.4375,79.90625,48.0390548706],[80.0,78.71875,79.046875,47.522403717],[78.84375,78.0625,78.78125,47.3626937866],[78.75,77.875,78.375,47.1184616089],[78.6875,78.34375,78.4375,47.3366203308],[78.5,78.09375,79.53125,47.9966621399],[79.34375,78.53125,78.75,47.5252113342],[79.0625,78.6875,79.09375,47.7326431274],[79.375,76.15625,77.0,46.4690971375],[76.90625,75.25,75.375,45.488407135],[75.25,75.046875,75.859375,45.7807388306],[75.625,74.4375,74.5,44.9603614807],[74.4375,74.1875,74.90625,45.2055358887],[74.5,74.15625,75.84375,45.7712974548],[76.1875,76.140625,76.140625,45.9504814148],[76.125,75.84375,76.6875,46.2805213928],[77.0,75.84375,76.0625,45.9033317566],[76.09375,75.6875,75.78125,45.7335891724],[75.0625,73.375,73.375,44.2814292908],[73.734375,73.3125,74.359375,44.8754806519],[75.25,74.5,75.625,45.6393013],[75.375,75.25,76.5,46.1673660278],[76.5,76.0,76.1875,45.978767395],[76.8125,76.25,76.5625,46.205078125],[76.75,75.46875,76.0625,45.9033317566],[76.109375,76.0,77.734375,46.9123001099],[77.65625,77.1875,77.8125,46.9594230652],[78.046875,76.875,77.421875,46.7236709595],[77.0625,76.421875,76.53125,46.1862068176],[76.5,76.375,77.28125,46.6388168335],[78.59375,78.296875,79.71875,48.1098403931],[79.25,79.21875,80.09375,48.3361740112],[80.21875,79.3125,80.0,48.279586792],[80.28125,80.0625,81.4375,49.1471176147],[81.65625,81.296875,83.375,50.3163719177],[82.96875,82.5,83.3125,50.27866745],[83.0,81.40625,81.5,49.1848449707],[81.3125,81.1875,82.0625,49.5242767334],[82.96875,81.65625,82.625,49.8637504578],[82.9375,82.875,84.0,50.6935310364],[83.9375,83.015625,83.65625,50.4860954285],[84.234375,83.4375,83.8125,50.5803909302],[83.8125,83.515625,84.375,50.919883728],[84.125,83.0,83.21875,50.2220726013],[83.3125,83.0625,83.46875,50.3729515076],[83.28125,82.75,84.46875,50.9764900208],[84.6875,83.65625,84.28125,50.8632659912],[84.375,83.5625,84.0,50.6935310364],[84.375,84.15625,84.78125,51.1650505066],[84.375,84.265625,85.125,51.372467041],[85.125,84.515625,85.109375,51.3630599976],[85.09375,84.5,84.609375,51.0613059998],[83.21875,83.125,85.15625,51.3913726807],[85.34375,84.71875,84.78125,51.1650505066],[84.40625,84.34375,84.5,50.9953193665],[84.53125,84.078125,84.40625,50.9387359619],[84.59375,84.421875,84.71875,51.1273269653],[84.59375,84.59375,86.375,52.1268577576],[86.4375,86.34375,86.8125,52.3908996582],[86.84375,86.5,87.078125,52.5511856079],[87.0,86.828125,87.28125,52.673740387],[87.875,87.5625,88.96875,53.6921730042],[89.0625,88.90625,89.71875,54.1448135376],[89.75,89.46875,89.75,54.1636428833],[89.4375,88.9375,89.625,54.0882263184],[89.125,88.96875,89.3125,53.8996200562],[89.609375,89.375,90.234375,54.4559555054],[89.9375,89.5,89.578125,54.2704238892],[89.40625,87.34375,87.40625,52.9546089172],[88.25,88.0,89.625,54.2988319397],[89.484375,87.9375,89.0,53.9201812744],[88.84375,87.6875,88.5625,53.6551437378],[88.96875,88.6875,88.90625,53.863407135],[88.90625,87.875,88.3125,53.5036430359],[88.5,88.390625,89.34375,54.1284599304],[89.5625,89.21875,90.8125,55.0182876587],[91.875,91.46875,92.0625,55.7755813599],[92.375,90.90625,91.125,55.2075920105],[91.25,91.1875,92.078125,55.7850570679],[92.3125,90.03125,91.0625,55.1697349548],[91.125,90.484375,91.46875,55.4158668518],[91.59375,91.375,91.78125,55.6052093506],[91.890625,91.21875,92.0625,55.7755813599],[92.3125,91.46875,92.53125,56.0595779419],[93.125,92.890625,93.75,56.7979354858],[93.625,92.78125,93.28125,56.5139465332],[93.015625,91.0625,91.296875,55.3117523193],[91.28125,90.6875,91.3125,55.3211669922],[91.6875,91.625,93.734375,56.788482666],[93.9375,93.53125,93.65625,56.7411270142],[93.9375,92.6875,94.09375,57.0062065125],[94.5625,93.625,94.03125,56.9683609009],[94.25,93.5,93.96875,56.9304962158],[93.625,93.421875,94.28125,57.1197891235],[94.5,94.40625,95.40625,57.8013877869],[95.40625,95.03125,95.3125,57.7445793152],[95.5,93.8125,94.9375,57.517414093],[94.78125,94.40625,95.1875,57.6688652039],[95.09375,94.90625,95.25,57.7067146301],[95.4375,95.0625,96.03125,58.1800384521],[96.5,95.125,95.3125,57.7445793152],[94.3125,92.40625,93.375,56.5707550049],[93.75,92.625,94.0625,56.9872932434],[94.21875,92.46875,92.5625,56.0785064697],[93.6875,91.46875,92.28125,55.9080963135],[93.09375,91.71875,92.625,56.1163215637],[92.125,89.625,89.78125,54.3934783936],[90.375,89.34375,91.78125,55.6052093506],[92.21875,91.53125,92.84375,56.2489013672],[92.9375,92.609375,94.25,57.1008529663],[94.125,92.09375,92.59375,56.0974273682],[91.0,90.5625,92.5625,56.0785064697],[92.78125,91.84375,92.21875,55.870262146],[92.0,90.703125,90.859375,55.0466880798],[91.0,90.40625,91.40625,55.3779716492],[91.1875,90.0,90.015625,54.5355148315],[90.125,89.71875,90.375,54.7532310486],[90.6875,90.59375,93.3125,56.5328826904],[93.296875,92.75,92.8125,56.22996521],[93.0625,92.75,93.40625,56.5896911621],[93.96875,92.59375,93.140625,56.4287376404],[93.71875,93.3125,93.546875,56.674861908],[93.21875,92.90625,93.59375,56.7032623291],[93.125,91.65625,91.65625,55.5294761658],[91.78125,90.25,91.1875,55.2454795837],[92.0,90.9375,92.65625,56.1353034973],[92.65625,92.1875,92.5,56.0406417847],[93.3125,93.03125,94.8125,57.4416542053],[95.375,94.5,94.8125,57.4416542053],[95.0,94.96875,95.21875,57.6877975464],[94.65625,94.40625,95.03125,57.785358429],[95.5,95.21875,95.5625,58.1084098816],[95.5625,94.75,95.125,57.8423652649],[95.375,94.28125,94.34375,57.3673210144],[94.25,93.625,93.6875,56.9683113098],[94.4375,94.1875,94.46875,57.4433135986],[94.5,94.15625,95.375,57.9944152832],[95.0,94.375,94.375,57.3863449097],[95.25,94.78125,95.625,58.1463928223],[95.53125,95.3125,96.15625,58.4694480896],[97.46875,95.34375,96.640625,58.7639732361],[97.3125,96.90625,97.28125,59.153553009],[97.53125,97.203125,98.1875,59.7046012878],[98.359375,96.734375,97.5,59.2865524292],[96.78125,96.21875,97.15625,59.0775375366],[96.3125,96.25,96.875,58.9064979553],[97.34375,96.71875,96.96875,58.9635124207],[97.46875,96.1875,97.0,58.9825325012],[96.3125,96.28125,96.78125,58.8494873047],[97.3125,95.0,95.25,57.9183769226],[95.015625,93.0,94.28125,57.3293228149],[94.84375,94.15625,95.625,58.1463928223],[96.21875,96.03125,97.484375,59.2770233154],[97.34375,96.53125,96.84375,58.8874778748],[94.9375,94.28125,94.9375,57.7283706665],[96.15625,93.671875,94.0,57.1583137512],[93.015625,86.84375,87.1875,53.0158500671],[84.375,84.375,92.21875,56.075176239],[92.5,91.28125,91.96875,55.923160553],[90.625,89.75,89.9375,54.6880531311],[91.8125,90.4375,92.0625,55.9801673889],[93.1875,92.875,94.0,57.1583137512],[93.875,93.28125,94.0,57.1583137512],[94.1875,93.84375,94.3125,57.3483123779],[94.03125,93.5,93.953125,57.1297912598],[92.375,91.4375,92.9375,56.5122108459],[93.625,92.0,92.375,56.1701622009],[92.6875,92.03125,92.40625,56.1891555786],[91.625,90.375,90.5,55.0300636292],[91.46875,90.09375,91.8125,55.8281555176],[92.3125,91.609375,93.0625,56.5882568359],[94.375,94.03125,94.78125,57.6333427429],[94.8125,93.890625,94.1875,57.272315979],[93.6875,92.75,94.65625,57.5573234558],[95.3125,95.28125,96.09375,58.4314346313],[96.625,95.65625,96.75,58.8304748535],[96.0,94.625,95.0,57.7663536072],[95.625,94.65625,95.25,57.9183769226],[95.875,95.3125,95.53125,58.0893974304],[95.75,95.59375,95.625,58.1463928223],[96.21875,96.03125,98.09375,59.6475944519],[97.6875,97.25,97.5,59.2865524292],[97.625,96.875,97.78125,59.4575309753],[98.5,97.375,97.6875,59.4005508423],[97.375,97.125,98.9375,60.1606636047],[98.96875,98.25,98.65625,59.9896354675],[98.21875,97.625,98.0625,59.6285743713],[97.5625,96.46875,97.21875,59.1155166626],[96.3125,95.3125,95.5625,58.1084098816],[96.4375,94.90625,95.75,58.2224388123],[96.25,95.875,96.71875,58.8114471436],[97.21875,96.875,97.3125,59.1725540161],[97.84375,96.703125,96.8125,58.8684768677],[96.9375,95.21875,95.875,58.2984237671],[94.53125,92.375,94.78125,57.8627052307],[95.4375,94.5625,95.390625,58.2347068787],[95.4375,93.53125,93.6875,57.194984436],[94.4375,93.25,93.40625,57.0232467651],[94.125,93.40625,93.78125,57.2522087097],[94.59375,94.4375,95.625,58.3777694702],[95.9375,95.84375,97.125,59.2935256958],[96.875,96.6875,97.0625,59.2553672791]]},"selectionSource":"https://x.com/gurgavin/status/2109399651870720030","selectionNote":"Original thread Top 1 holding; independently rebuilt from archived daily prices and checked against dated S&P 500 membership."},{"year":1998,"dates":["1998-01-02","1998-01-05","1998-01-06","1998-01-07","1998-01-08","1998-01-09","1998-01-12","1998-01-13","1998-01-14","1998-01-15","1998-01-16","1998-01-20","1998-01-21","1998-01-22","1998-01-23","1998-01-26","1998-01-27","1998-01-28","1998-01-29","1998-01-30","1998-02-02","1998-02-03","1998-02-04","1998-02-05","1998-02-06","1998-02-09","1998-02-10","1998-02-11","1998-02-12","1998-02-13","1998-02-17","1998-02-18","1998-02-19","1998-02-20","1998-02-23","1998-02-24","1998-02-25","1998-02-26","1998-02-27","1998-03-02","1998-03-03","1998-03-04","1998-03-05","1998-03-06","1998-03-09","1998-03-10","1998-03-11","1998-03-12","1998-03-13","1998-03-16","1998-03-17","1998-03-18","1998-03-19","1998-03-20","1998-03-23","1998-03-24","1998-03-25","1998-03-26","1998-03-27","1998-03-30","1998-03-31","1998-04-01","1998-04-02","1998-04-03","1998-04-06","1998-04-07","1998-04-08","1998-04-09","1998-04-13","1998-04-14","1998-04-15","1998-04-16","1998-04-17","1998-04-20","1998-04-21","1998-04-22","1998-04-23","1998-04-24","1998-04-27","1998-04-28","1998-04-29","1998-04-30","1998-05-01","1998-05-04","1998-05-05","1998-05-06","1998-05-07","1998-05-08","1998-05-11","1998-05-12","1998-05-13","1998-05-14","1998-05-15","1998-05-18","1998-05-19","1998-05-20","1998-05-21","1998-05-22","1998-05-26","1998-05-27","1998-05-28","1998-05-29","1998-06-01","1998-06-02","1998-06-03","1998-06-04","1998-06-05","1998-06-08","1998-06-09","1998-06-10","1998-06-11","1998-06-12","1998-06-15","1998-06-16","1998-06-17","1998-06-18","1998-06-19","1998-06-22","1998-06-23","1998-06-24","1998-06-25","1998-06-26","1998-06-29","1998-06-30","1998-07-01","1998-07-02","1998-07-06","1998-07-07","1998-07-08","1998-07-09","1998-07-10","1998-07-13","1998-07-14","1998-07-15","1998-07-16","1998-07-17","1998-07-20","1998-07-21","1998-07-22","1998-07-23","1998-07-24","1998-07-27","1998-07-28","1998-07-29","1998-07-30","1998-07-31","1998-08-03","1998-08-04","1998-08-05","1998-08-06","1998-08-07","1998-08-10","1998-08-11","1998-08-12","1998-08-13","1998-08-14","1998-08-17","1998-08-18","1998-08-19","1998-08-20","1998-08-21","1998-08-24","1998-08-25","1998-08-26","1998-08-27","1998-08-28","1998-08-31","1998-09-01","1998-09-02","1998-09-03","1998-09-04","1998-09-08","1998-09-09","1998-09-10","1998-09-11","1998-09-14","1998-09-15","1998-09-16","1998-09-17","1998-09-18","1998-09-21","1998-09-22","1998-09-23","1998-09-24","1998-09-25","1998-09-28","1998-09-29","1998-09-30","1998-10-01","1998-10-02","1998-10-05","1998-10-06","1998-10-07","1998-10-08","1998-10-09","1998-10-12","1998-10-13","1998-10-14","1998-10-15","1998-10-16","1998-10-19","1998-10-20","1998-10-21","1998-10-22","1998-10-23","1998-10-26","1998-10-27","1998-10-28","1998-10-29","1998-10-30","1998-11-02","1998-11-03","1998-11-04","1998-11-05","1998-11-06","1998-11-09","1998-11-10","1998-11-11","1998-11-12","1998-11-13","1998-11-16","1998-11-17","1998-11-18","1998-11-19","1998-11-20","1998-11-23","1998-11-24","1998-11-25","1998-11-27","1998-11-30","1998-12-01","1998-12-02","1998-12-03","1998-12-04","1998-12-07","1998-12-08","1998-12-09","1998-12-10","1998-12-11","1998-12-14","1998-12-15","1998-12-16","1998-12-17","1998-12-18","1998-12-21","1998-12-22","1998-12-23","1998-12-24","1998-12-28","1998-12-29","1998-12-30","1998-12-31"],"stocks":[{"ticker":"DELL","anchor":{"date":"1997-12-31","close":10.5,"adjusted":10.5},"rows":[[10.60125,10.46875,10.71875,10.71875],[10.65625,10.60875,11.03125,11.03125],[10.875,10.78125,11.055,11.055],[10.9375,10.59375,10.78125,10.78125],[10.7025,10.53125,10.77375,10.77375],[10.7575,10.29625,10.39875,10.39875],[10.015,9.92125,10.8825,10.8825],[10.92125,10.8125,11.21125,11.21125],[11.23375,11.17125,11.42125,11.42125],[11.35875,11.3275,11.4525,11.4525],[11.625,11.5,11.59375,11.59375],[11.42125,11.34375,11.64,11.64],[11.53125,11.5,11.78125,11.78125],[11.67125,11.54625,11.5625,11.5625],[11.7575,11.6875,11.85125,11.85125],[11.78125,11.73375,11.8275,11.8275],[11.875,11.815,12.1875,12.1875],[12.17125,12.07,12.14,12.14],[12.09375,12.04625,12.3275,12.3275],[12.4375,12.28125,12.43,12.43],[12.64,12.60875,13.07,13.07],[13.03125,12.92125,13.2575,13.2575],[13.1875,13.08625,13.4525,13.4525],[13.66375,13.33625,13.375,13.375],[13.3125,13.15625,13.60875,13.60875],[13.67125,13.39,13.515,13.515],[13.515,13.40625,13.85875,13.85875],[13.84375,13.6875,13.78125,13.78125],[13.6875,13.515,13.84375,13.84375],[13.75,13.71875,13.85875,13.85875],[14.0625,13.73375,13.91375,13.91375],[13.96875,13.875,14.14875,14.14875],[14.9375,14.84375,15.34375,15.34375],[15.59375,15.3825,15.78875,15.78875],[16.07875,15.875,16.3675,16.3675],[16.46125,16.03125,16.055,16.055],[16.16375,15.90625,16.2425,16.2425],[16.1875,16.18,16.65625,16.65625],[16.84375,16.82875,17.485,17.485],[17.71875,16.945,16.95375,16.95375],[16.46875,15.9525,16.39125,16.39125],[16.4375,16.4225,17.36,17.36],[16.39125,16.34375,16.485,16.485],[16.84375,16.65625,17.3125,17.3125],[16.6875,15.75,15.7825,15.7825],[16.4375,15.8625,16.2975,16.2975],[16.5625,15.875,16.0,16.0],[16.0625,15.25,15.75,15.75],[15.9375,15.6575,15.7825,15.7825],[15.97,15.765,15.89,15.89],[15.845,15.4075,15.5775,15.5775],[15.4075,15.375,15.8125,15.8125],[15.875,15.875,16.1875,16.1875],[16.2175,15.5625,15.61,15.61],[15.5,15.2975,15.5625,15.5625],[15.6875,15.5625,16.4375,16.4375],[17.235,16.7175,16.985,16.985],[17.0925,16.8125,17.155,17.155],[17.25,16.7975,16.875,16.875],[16.89,16.61,16.7975,16.7975],[16.9225,16.875,16.9375,16.9375],[17.0,16.625,17.125,17.125],[17.0475,16.86,17.03,17.03],[17.125,16.75,16.8425,16.8425],[16.75,16.155,16.3125,16.3125],[16.015,15.6575,15.7825,15.7825],[15.9075,15.875,16.735,16.735],[16.985,16.8125,16.9225,16.9225],[17.03,16.5625,16.915,16.915],[16.78,16.655,17.155,17.155],[17.3425,16.9375,16.9675,16.9675],[16.9375,16.7975,16.905,16.905],[16.78,16.6875,16.875,16.875],[16.8275,16.8125,17.4225,17.4225],[17.64,17.625,18.5925,18.5925],[18.75,18.6875,19.36,19.36],[19.4375,18.78,18.8125,18.8125],[18.78,18.61,19.0775,19.0775],[18.5,18.0925,18.5775,18.5775],[19.3125,18.655,19.015,19.015],[19.1875,19.0625,19.405,19.405],[19.75,19.5,20.1875,20.1875],[20.4675,20.1875,21.015,21.015],[21.235,21.155,22.0,22.0],[21.9675,21.53,21.9225,21.9225],[22.265,21.8125,21.86,21.86],[21.9375,21.5625,21.655,21.655],[21.5625,21.485,22.9375,22.9375],[23.25,22.5625,22.5925,22.5925],[22.75,22.625,23.5925,23.5925],[23.9525,23.875,24.5625,24.5625],[24.0925,23.75,23.8125,23.8125],[24.03,22.3425,22.5,22.5],[22.86,22.8125,23.625,23.625],[24.36,23.375,23.6475,23.6475],[23.9675,22.8125,22.9375,22.9375],[22.9525,21.7175,21.765,21.765],[21.75,20.78,21.405,21.405],[21.8125,20.86,20.985,20.985],[20.3425,20.28,21.53,21.53],[21.485,21.0,21.155,21.155],[21.2025,20.53,20.6025,20.6025],[20.3275,19.3125,19.5775,19.5775],[19.9675,19.9375,20.655,20.655],[21.0925,20.0475,20.0625,20.0625],[20.53,20.3125,21.125,21.125],[21.2175,20.53,21.14,21.14],[21.0,20.75,20.9225,20.9225],[20.875,20.8125,21.375,21.375],[21.1725,20.905,20.9225,20.9225],[21.0625,20.625,20.6725,20.6725],[20.5925,19.9375,20.7175,20.7175],[20.25,19.985,20.0625,20.0625],[20.4375,20.1875,21.2425,21.2425],[21.4375,21.125,21.4225,21.4225],[21.3125,20.9675,21.155,21.155],[21.375,21.155,21.1875,21.1875],[21.265,21.155,21.9675,21.9675],[22.28,22.0,23.28,23.28],[23.5475,22.875,23.3125,23.3125],[23.5625,22.875,23.0,23.0],[23.0,22.8425,23.0925,23.0925],[23.36,23.36,23.53,23.53],[23.0,22.9375,23.2025,23.2025],[23.53,23.0925,23.485,23.485],[23.28,23.0775,23.2175,23.2175],[23.1875,22.7175,22.9375,22.9375],[22.75,22.5,22.75,22.75],[22.86,22.8425,24.0925,24.0925],[24.14,24.0,24.9675,24.9675],[25.11,24.5,25.2025,25.2025],[25.4225,25.39,26.5475,26.5475],[26.905,26.655,26.8425,26.8425],[27.125,27.11,27.9675,27.9675],[28.5,27.28,28.4375,28.4375],[28.4675,28.4675,29.39,29.39],[29.53,28.5925,29.0,29.0],[29.2175,27.4375,27.7175,27.7175],[27.0,26.375,27.36,27.36],[27.53,26.195,26.3425,26.3425],[26.625,25.2175,26.2175,26.2175],[25.8125,25.375,27.5625,27.5625],[27.765,26.875,27.0625,27.0625],[27.5625,26.75,26.8425,26.8425],[27.405,26.7175,28.1875,28.1875],[28.235,27.03,27.1475,27.1475],[27.0,26.625,27.2975,27.2975],[27.6875,26.4375,26.4525,26.4525],[26.3275,24.5625,26.6875,26.6875],[26.155,25.8125,26.9525,26.9525],[27.2175,26.5925,26.8125,26.8125],[26.86,26.5625,27.5625,27.5625],[26.6875,26.3125,26.5625,26.5625],[27.015,26.6875,26.89,26.89],[26.7175,26.625,26.625,26.625],[27.015,25.985,26.405,26.405],[26.4525,26.3425,27.64,27.64],[28.0625,27.25,27.39,27.39],[30.2025,29.0925,29.485,29.485],[29.4675,29.2175,30.53,30.53],[30.155,29.25,29.375,29.375],[29.64,29.625,29.78,29.78],[30.2975,30.1875,31.0,31.0],[30.5,30.3425,32.1575,32.1575],[31.655,30.7175,31.265,31.265],[31.155,29.03,29.6875,29.6875],[29.9375,24.75,25.0,25.0],[25.655,23.4375,27.0925,27.0925],[27.7175,27.2175,27.5625,27.5625],[26.7025,26.25,27.015,27.015],[27.61,26.1875,27.375,27.375],[30.065,28.72,29.97,29.97],[30.315,28.5,28.565,28.565],[27.44,26.5,27.375,27.375],[28.065,27.405,28.72,28.72],[29.875,29.065,29.53,29.53],[29.595,29.0,29.94,29.94],[30.03,29.625,30.03,30.03],[28.53,28.375,29.065,29.065],[29.25,28.875,28.94,28.94],[27.865,27.75,29.97,29.97],[30.25,29.78,30.03,30.03],[30.78,30.625,32.185,32.185],[32.375,30.845,31.655,31.655],[31.5,31.28,33.03,33.03],[34.25,33.435,34.03,34.03],[34.435,33.31,33.905,33.905],[33.47,32.75,32.875,32.875],[31.565,30.065,30.78,30.78],[30.375,29.065,31.345,31.345],[30.625,28.25,28.845,28.845],[30.125,27.0,27.655,27.655],[27.25,24.94,25.28,25.28],[23.375,20.375,24.22,24.22],[25.69,24.28,26.405,26.405],[28.44,27.94,28.03,28.03],[27.97,26.0,26.5,26.5],[25.53,25.5,26.375,26.375],[26.625,26.44,29.03,29.03],[29.71,28.125,28.345,28.345],[28.47,27.875,28.625,28.625],[29.25,26.315,26.655,26.655],[28.0,26.75,28.47,28.47],[28.47,27.74,29.44,29.44],[29.5,29.0,29.125,29.125],[29.75,29.375,31.25,31.25],[32.06,31.065,31.25,31.25],[31.5,31.25,32.31,32.31],[32.5,31.905,32.435,32.435],[33.125,32.375,32.75,32.75],[33.28,32.625,33.06,33.06],[33.095,32.03,32.185,32.185],[32.97,32.125,32.685,32.685],[32.31,32.095,32.78,32.78],[32.685,32.56,32.845,32.845],[32.97,32.81,34.5,34.5],[34.75,34.125,35.155,35.155],[36.685,35.5,35.97,35.97],[35.185,34.595,34.595,34.595],[31.5,31.5,31.97,31.97],[32.96,30.875,31.595,31.595],[31.345,30.75,32.155,32.155],[32.47,31.75,31.94,31.94],[31.94,31.47,31.53,31.53],[31.875,31.54,32.185,32.185],[32.47,32.375,32.935,32.935],[32.935,32.25,32.435,32.435],[32.5,31.845,32.25,32.25],[32.435,31.69,31.905,31.905],[31.125,29.94,30.405,30.405],[29.815,29.78,32.405,32.405],[32.375,31.655,33.095,33.095],[33.06,31.875,31.94,31.94],[32.935,32.435,33.0,33.0],[33.435,33.125,33.81,33.81],[33.935,32.885,33.31,33.31],[33.56,33.185,34.06,34.06],[34.185,33.56,33.655,33.655],[33.28,33.03,33.595,33.595],[32.905,32.0,32.375,32.375],[32.595,32.125,32.78,32.78],[33.0,32.0,32.03,32.03],[32.25,32.25,32.905,32.905],[33.185,33.155,33.935,33.935],[34.28,34.205,35.97,35.97],[36.06,35.155,35.935,35.935],[36.75,36.125,37.72,37.72],[37.56,37.03,37.28,37.28],[37.655,37.125,37.375,37.375],[37.31,36.25,37.28,37.28],[37.125,36.5,36.625,36.625],[36.78,36.47,36.595,36.595]],"rankingReturn":2.1620553359683794,"rankingStart":"1996-12-31","source":{"provider":"Quandl WIKI archived daily OHLC, dividends and splits","url":"https://www.kaggle.com/datasets/marketneutral/quandl-wiki-prices-us-equites","sha256":"df77d84acff6abc14614266c71e428903ae217d9e685ab545d6144a376a7dfb8","note":"OHLC adjusted for splits only using archived split ratios; adjusted close retains dividend adjustment. Original Dell, Family Dollar, XL and Cabot histories are kept under their original symbols."}}],"benchmark":{"anchor":{"date":"1997-12-31","close":97.0625,"adjusted":59.255367279052734},"rows":[[97.3125,96.53125,97.5625,59.5606117249],[97.84375,96.78125,97.78125,59.6941337585],[97.25,96.1875,96.21875,58.7402496338],[96.09375,95.21875,96.46875,58.8928794861],[96.3125,95.375,95.625,58.3777694702],[95.25,91.90625,92.3125,56.3555374146],[91.125,90.90625,94.0,57.3857498169],[94.625,94.21875,95.3125,58.1870346069],[95.6875,94.71875,95.75,58.4541091919],[95.5,94.8125,94.953125,57.9676246643],[96.25,95.65625,96.3125,58.7975082397],[96.6875,96.5,97.875,59.7513580322],[97.21875,96.15625,96.9375,59.1790428162],[96.15625,95.875,96.078125,58.6544303894],[96.5,95.0,95.9375,58.5686035156],[96.375,95.40625,95.875,58.5304260254],[95.8125,95.65625,96.84375,59.121799469],[97.40625,97.1875,97.71875,59.6560173035],[97.84375,97.5625,98.25,59.980304718],[98.78125,98.0,98.3125,60.0184783936],[99.90625,99.75,99.9375,61.0104942322],[100.0,99.71875,100.6875,61.4684028625],[100.28125,99.9375,100.5625,61.3920669556],[101.3125,100.03125,100.5,61.3539123535],[101.0,100.6875,101.625,62.0407142639],[101.71875,100.71875,101.28125,61.8308639526],[101.4375,101.1875,102.25,62.4222717285],[102.09375,101.703125,102.15625,62.365020752],[101.71875,100.875,102.59375,62.6321563721],[102.1875,101.875,102.0,62.2696647644],[102.8125,102.15625,102.5,62.574886322],[102.3125,102.28125,103.4375,63.1472053528],[103.25,102.75,102.890625,62.8133850098],[103.15625,102.375,103.65625,63.2807922363],[104.25,103.34375,104.0625,63.5287590027],[103.90625,102.9375,103.25,63.0327377319],[103.75,103.625,104.53125,63.8149490356],[104.4375,104.1875,105.125,64.1774597168],[104.96875,104.53125,105.125,64.1774597168],[105.25,104.625,104.90625,64.0438766479],[104.53125,104.53125,105.5,64.4063568115],[105.09375,104.4375,104.8125,63.986618042],[103.5,103.15625,103.84375,63.3952178955],[104.5625,104.4375,105.9375,64.6734695435],[105.53125,105.25,105.5625,64.4445114136],[106.21875,105.9375,106.5625,65.0549697876],[106.96875,106.78125,107.0625,65.360206604],[107.09375,106.5,107.5,65.6273040771],[107.84375,106.875,107.09375,65.3792800903],[107.84375,107.53125,108.25,66.0851974487],[108.3125,107.65625,108.5625,66.2759628296],[108.25,108.03125,108.96875,66.523979187],[108.96875,108.65625,109.25,66.6956939697],[109.5625,108.875,109.875,67.2699661255],[109.71875,109.40625,109.625,67.116897583],[110.0625,109.9375,110.5625,67.6908493042],[111.40625,109.1875,110.15625,67.4421310425],[109.875,109.625,110.09375,67.4039001465],[110.75,109.0,109.625,67.116897583],[109.625,108.96875,109.5625,67.0786209106],[110.15625,109.75,109.9375,67.3082046509],[110.3125,109.40625,110.828125,67.8534927368],[110.9375,110.75,112.03125,68.5900878906],[112.34375,111.84375,112.59375,68.9344863892],[113.25,111.6875,111.6875,68.3796463013],[111.75,110.15625,110.9375,67.9204330444],[111.21875,109.75,110.3125,67.5378417969],[110.5625,110.53125,111.1875,68.0735473633],[111.375,110.0,110.875,67.8821868896],[111.125,110.90625,111.8125,68.4561691284],[111.96875,111.15625,112.125,68.6474914551],[111.3125,110.5,110.8125,67.8439407349],[110.71875,110.4375,112.28125,68.7431793213],[112.0,111.875,112.25,68.7240600586],[112.4375,111.90625,112.78125,69.0492630005],[112.875,112.8125,113.09375,69.2405853271],[112.625,111.75,112.0,68.5709609985],[111.75,110.34375,110.8125,67.8439407349],[109.375,107.625,108.71875,66.5620346069],[109.78125,108.125,108.5625,66.4663848877],[109.03125,108.4375,109.3125,66.9256134033],[110.5625,110.40625,111.34375,68.1691741943],[111.75,111.3125,112.59375,68.9344863892],[112.71875,112.15625,112.3125,68.7622756958],[112.0,111.125,111.53125,68.2839660645],[112.125,110.1875,110.21875,67.4804382324],[110.5,109.34375,109.34375,66.9447250366],[110.0,110.0,111.125,68.0352401733],[111.5625,110.375,110.75,67.8056411743],[110.8125,110.34375,111.9375,68.5326690674],[112.0625,111.59375,112.21875,68.7049026489],[111.53125,111.34375,111.65625,68.3605194092],[112.0,110.8125,111.03125,67.9778518677],[110.71875,109.828125,110.59375,67.7100524902],[111.0,110.78125,111.34375,68.1691741943],[112.09375,110.875,112.40625,68.8196868896],[112.375,111.3125,111.6875,68.3796463013],[111.75,110.9375,111.25,68.1117630005],[112.09375,109.1875,109.46875,67.0212402344],[108.53125,107.578125,109.625,67.116897583],[109.875,109.0625,110.125,67.4230194092],[110.625,109.03125,109.03125,66.753364563],[108.96875,108.5625,109.53125,67.0594940186],[110.0,109.15625,109.625,67.116897583],[109.875,107.875,107.875,66.045463562],[108.25,108.0625,109.875,67.2699661255],[110.375,109.875,112.0,68.5709609985],[111.9375,111.65625,111.875,68.4944610596],[111.71875,111.40625,112.21875,68.7049026489],[111.625,111.25,111.5,68.2648696899],[111.4375,109.375,109.40625,66.982963562],[109.875,108.25,110.4375,67.6143341064],[108.8125,107.5,107.53125,65.8349914551],[108.40625,107.75,109.1875,66.848991394],[110.15625,109.9375,111.46875,68.245765686],[111.1875,110.75,110.96875,67.9395980835],[111.0625,109.625,110.0625,67.5991821289],[110.25,110.0625,110.59375,67.9254684448],[111.09375,111.0,111.90625,68.7315979004],[112.15625,111.609375,113.40625,69.6528625488],[113.90625,112.8125,113.21875,69.5377197266],[113.3125,113.125,113.6875,69.8256225586],[114.25,113.796875,114.09375,70.0751190186],[113.90625,113.0625,113.3125,69.5952758789],[114.0625,113.625,114.625,70.4013824463],[114.71875,114.25,114.84375,70.5357513428],[114.78125,114.5625,116.0,71.2459182739],[115.984375,115.28125,115.78125,71.1115722656],[115.875,115.75,116.625,71.6298141479],[116.28125,115.625,115.84375,71.1499557495],[116.03125,115.0625,116.46875,71.5337677002],[116.5625,116.0625,116.5,71.5530090332],[116.9375,116.9375,117.8125,72.3591461182],[118.0625,117.53125,117.59375,72.2247848511],[117.6875,117.0625,118.40625,72.7238082886],[118.625,118.3125,118.5625,72.8197555542],[118.75,117.9375,118.5625,72.8197555542],[119.0,116.28125,116.5,71.5530090332],[116.34375,115.53125,116.5,71.5530090332],[116.3125,113.90625,114.1875,70.1327362061],[114.96875,112.875,114.09375,70.0751190186],[113.625,112.84375,114.90625,70.5741729736],[114.4375,111.875,112.96875,69.3841552734],[113.71875,112.25,112.53125,69.1154632568],[113.625,113.40625,114.21875,70.1518554688],[114.34375,111.3125,111.78125,68.6548156738],[111.78125,111.03125,111.3125,68.3669204712],[112.21875,107.0,107.0,65.7182312012],[107.9375,105.59375,108.46875,66.6202850342],[108.125,107.5625,108.9375,66.9082107544],[109.6875,108.46875,109.125,67.0233688354],[108.75,108.1875,108.5,66.6394958496],[106.78125,105.5,106.875,65.641456604],[107.75,107.5,108.6875,66.7546539307],[108.8125,107.375,107.375,65.9485473633],[108.34375,105.78125,106.125,65.1808395386],[106.0,105.5,108.375,66.5627212524],[109.0,108.78125,110.375,67.7911453247],[111.09375,109.625,110.09375,67.6184005737],[109.6875,109.15625,109.4375,67.2152633667],[108.1875,105.5,108.5625,66.6779251099],[109.25,108.3125,109.25,67.1001663208],[110.375,108.640625,109.5,67.2537231445],[108.28125,107.75,108.875,66.8698272705],[107.0,103.46875,103.75,63.7221183777],[104.96875,102.15625,103.375,63.4917602539],[103.75,95.0,96.0,58.9621505737],[96.0625,93.625,100.0625,61.4572601318],[99.8125,98.78125,99.34375,61.0158462524],[97.625,96.75,98.5625,60.535987854],[99.4375,95.75,97.75,60.0369491577],[100.875,99.8125,103.0,63.2614784241],[102.75,100.4375,100.5,61.7259635925],[98.4375,96.8125,98.5,60.497631073],[98.1875,97.0,101.6875,62.4553413391],[102.875,102.09375,103.4375,63.5302009583],[102.875,102.28125,104.0625,63.9140357971],[104.75,103.15625,105.0,64.4898605347],[102.25,101.78125,102.0,62.6473007202],[102.375,101.09375,102.09375,62.9263076782],[99.625,98.9375,102.03125,62.8877944946],[103.5,102.15625,102.875,63.4078369141],[103.875,103.78125,107.0,65.950340271],[106.3125,103.25,104.375,64.3324127197],[103.125,102.625,104.25,64.255355835],[105.3125,104.25,105.1875,64.8331832886],[105.375,103.375,104.9375,64.679107666],[103.5,101.375,101.75,62.7144889832],[100.03125,98.09375,98.8125,60.90391922],[98.875,97.21875,100.71875,62.0788421631],[99.59375,96.34375,98.6875,60.8268661499],[100.75,97.53125,98.59375,60.7690582275],[98.625,95.75,97.125,59.8638038635],[94.5625,92.21875,96.59375,59.5363540649],[97.0,94.0625,98.53125,60.730556488],[100.625,99.6875,99.96875,61.6165733337],[99.5625,98.75,99.625,61.4047050476],[98.9375,98.84375,100.5625,61.9825325012],[100.125,99.9375,105.96875,65.314743042],[106.125,105.0,106.0,65.333984375],[105.6875,105.5,106.375,65.5651473999],[107.5625,106.09375,107.0,65.950340271],[106.875,105.875,106.625,65.7192153931],[106.78125,106.15625,108.21875,66.7015151978],[107.96875,106.78125,106.84375,65.8540039062],[107.71875,106.78125,107.625,66.3355407715],[108.4375,106.28125,107.0,65.950340271],[106.5625,106.03125,106.8125,65.8347702026],[107.09375,106.625,109.40625,67.4334640503],[110.125,109.5,110.0,67.7994155884],[110.8125,110.1875,111.875,68.9550857544],[111.59375,110.75,111.0625,68.4543151855],[112.46875,111.09375,112.25,69.1862182617],[111.53125,111.125,113.78125,70.130027771],[113.46875,113.3125,114.125,70.3418960571],[113.9375,112.5,113.3125,69.8411026001],[113.0,112.25,113.0,69.6484527588],[113.8125,111.890625,112.25,69.1862182617],[112.3125,111.6875,112.125,69.1091918945],[112.21875,112.125,113.21875,69.7833404541],[114.21875,112.890625,114.0625,70.3033905029],[113.65625,113.0,114.0625,70.3033905029],[114.3125,113.5,114.75,70.7271194458],[115.28125,114.625,115.75,71.3434677124],[116.359375,115.84375,116.625,71.8828201294],[117.46875,117.15625,119.375,73.5777435303],[119.0,118.453125,118.625,73.1155014038],[118.9375,118.21875,118.625,73.1155014038],[119.46875,119.015625,119.5,73.654800415],[119.015625,116.125,116.125,71.5746154785],[116.125,115.21875,117.625,72.499168396],[117.21875,116.0,117.28125,72.2872772217],[117.25,115.09375,115.34375,71.0930862427],[116.625,116.5,118.375,72.9614257812],[118.0625,118.0,118.9375,73.3081283569],[118.53125,117.5,118.40625,72.9806671143],[118.6875,117.875,118.625,73.1155014038],[118.84375,116.71875,116.890625,72.0465164185],[116.4375,115.5625,117.125,72.1909713745],[116.15625,113.75,113.75,70.1107635498],[114.6875,114.53125,116.6875,71.9213256836],[117.125,115.75,116.53125,71.8249893188],[117.21875,117.03125,118.390625,72.9710769653],[118.3125,117.875,118.5,73.2810897827],[119.25,119.0,120.15625,74.3053207397],[120.40625,119.1875,120.6875,74.6338577271],[121.1875,120.8125,123.21875,76.1992111206],[123.15625,122.5,122.6875,75.8706741333],[123.25,122.0,122.375,75.6774291992],[122.71875,122.125,124.3125,76.8755569458],[123.9375,123.03125,123.3125,76.2571792603],[123.3125,122.46875,123.3125,76.2571792603]]},"selectionSource":"https://x.com/gurgavin/status/2109399651870720030","selectionNote":"Original thread Top 1 holding; independently rebuilt from archived daily prices and checked against dated S&P 500 membership."},{"year":1999,"dates":["1999-01-04","1999-01-05","1999-01-06","1999-01-07","1999-01-08","1999-01-11","1999-01-12","1999-01-13","1999-01-14","1999-01-15","1999-01-19","1999-01-20","1999-01-21","1999-01-22","1999-01-25","1999-01-26","1999-01-27","1999-01-28","1999-01-29","1999-02-01","1999-02-02","1999-02-03","1999-02-04","1999-02-05","1999-02-08","1999-02-09","1999-02-10","1999-02-11","1999-02-12","1999-02-16","1999-02-17","1999-02-18","1999-02-19","1999-02-22","1999-02-23","1999-02-24","1999-02-25","1999-02-26","1999-03-01","1999-03-02","1999-03-03","1999-03-04","1999-03-05","1999-03-08","1999-03-09","1999-03-10","1999-03-11","1999-03-12","1999-03-15","1999-03-16","1999-03-17","1999-03-18","1999-03-19","1999-03-22","1999-03-23","1999-03-24","1999-03-25","1999-03-26","1999-03-29","1999-03-30","1999-03-31","1999-04-01","1999-04-05","1999-04-06","1999-04-07","1999-04-08","1999-04-09","1999-04-12","1999-04-13","1999-04-14","1999-04-15","1999-04-16","1999-04-19","1999-04-20","1999-04-21","1999-04-22","1999-04-23","1999-04-26","1999-04-27","1999-04-28","1999-04-29","1999-04-30","1999-05-03","1999-05-04","1999-05-05","1999-05-06","1999-05-07","1999-05-10","1999-05-11","1999-05-12","1999-05-13","1999-05-14","1999-05-17","1999-05-18","1999-05-19","1999-05-20","1999-05-21","1999-05-24","1999-05-25","1999-05-26","1999-05-27","1999-05-28","1999-06-01","1999-06-02","1999-06-03","1999-06-04","1999-06-07","1999-06-08","1999-06-09","1999-06-10","1999-06-11","1999-06-14","1999-06-15","1999-06-16","1999-06-17","1999-06-18","1999-06-21","1999-06-22","1999-06-23","1999-06-24","1999-06-25","1999-06-28","1999-06-29","1999-06-30","1999-07-01","1999-07-02","1999-07-06","1999-07-07","1999-07-08","1999-07-09","1999-07-12","1999-07-13","1999-07-14","1999-07-15","1999-07-16","1999-07-19","1999-07-20","1999-07-21","1999-07-22","1999-07-23","1999-07-26","1999-07-27","1999-07-28","1999-07-29","1999-07-30","1999-08-02","1999-08-03","1999-08-04","1999-08-05","1999-08-06","1999-08-09","1999-08-10","1999-08-11","1999-08-12","1999-08-13","1999-08-16","1999-08-17","1999-08-18","1999-08-19","1999-08-20","1999-08-23","1999-08-24","1999-08-25","1999-08-26","1999-08-27","1999-08-30","1999-08-31","1999-09-01","1999-09-02","1999-09-03","1999-09-07","1999-09-08","1999-09-09","1999-09-10","1999-09-13","1999-09-14","1999-09-15","1999-09-16","1999-09-17","1999-09-20","1999-09-21","1999-09-22","1999-09-23","1999-09-24","1999-09-27","1999-09-28","1999-09-29","1999-09-30","1999-10-01","1999-10-04","1999-10-05","1999-10-06","1999-10-07","1999-10-08","1999-10-11","1999-10-12","1999-10-13","1999-10-14","1999-10-15","1999-10-18","1999-10-19","1999-10-20","1999-10-21","1999-10-22","1999-10-25","1999-10-26","1999-10-27","1999-10-28","1999-10-29","1999-11-01","1999-11-02","1999-11-03","1999-11-04","1999-11-05","1999-11-08","1999-11-09","1999-11-10","1999-11-11","1999-11-12","1999-11-15","1999-11-16","1999-11-17","1999-11-18","1999-11-19","1999-11-22","1999-11-23","1999-11-24","1999-11-26","1999-11-29","1999-11-30","1999-12-01","1999-12-02","1999-12-03","1999-12-06","1999-12-07","1999-12-08","1999-12-09","1999-12-10","1999-12-13","1999-12-14","1999-12-15","1999-12-16","1999-12-17","1999-12-20","1999-12-21","1999-12-22","1999-12-23","1999-12-27","1999-12-28","1999-12-29","1999-12-30","1999-12-31"],"stocks":[{"ticker":"DELL","anchor":{"date":"1998-12-31","close":36.595,"adjusted":36.595},"rows":[[37.435,36.72,37.095,37.095],[37.125,37.125,37.625,37.625],[38.435,38.155,39.06,39.06],[38.31,38.31,39.095,39.095],[39.875,38.47,38.905,38.905],[39.345,39.125,41.0,41.0],[41.095,37.345,40.22,40.22],[37.28,37.185,39.655,39.655],[40.185,38.405,38.81,38.81],[38.875,38.75,39.5,39.5],[40.595,39.75,41.06,41.06],[42.28,41.75,42.655,42.655],[42.75,41.935,42.095,42.095],[41.0,40.81,41.5,41.5],[41.81,40.625,42.435,42.435],[42.56,42.53,44.25,44.25],[44.625,43.81,44.25,44.25],[45.125,44.78,47.095,47.095],[47.875,47.5,50.0,50.0],[50.935,50.435,54.0,54.0],[54.655,52.22,54.31,54.31],[54.095,53.595,53.935,53.935],[54.22,51.06,51.185,51.185],[51.06,48.185,50.22,50.22],[51.31,49.375,52.03,52.03],[52.25,48.625,48.905,48.905],[48.185,46.5,48.5,48.5],[49.595,48.81,50.935,50.935],[47.25,44.875,44.935,44.935],[46.25,42.97,44.375,44.375],[39.125,38.685,40.78,40.78],[41.625,40.095,41.5,41.5],[41.72,39.83,40.06,40.06],[40.5,39.75,42.435,42.435],[42.97,42.375,43.53,43.53],[43.75,41.56,41.625,41.625],[41.0,40.115,40.875,40.875],[40.345,39.0,40.06,40.06],[40.03,38.78,40.28,40.28],[40.72,38.81,39.03,39.03],[39.75,38.5,40.47,40.47],[42.185,40.5,40.935,40.935],[41.97,41.5,43.03,43.03],[44.0,43.03,45.38,45.38],[45.81,43.88,44.06,44.06],[44.63,43.0,43.31,43.31],[43.63,40.25,41.88,41.88],[42.13,40.88,42.19,42.19],[42.38,42.31,43.75,43.75],[44.0,42.88,44.38,44.38],[44.25,42.88,42.94,42.94],[42.5,41.94,42.25,42.25],[42.25,40.25,40.25,40.25],[39.38,37.16,37.88,37.88],[36.16,35.38,35.69,35.69],[35.63,35.44,38.5,38.5],[39.75,37.75,38.13,38.13],[37.88,37.25,37.88,37.88],[38.44,38.0,39.44,39.44],[39.38,39.06,39.88,39.88],[41.44,40.5,40.88,40.88],[41.69,40.44,41.19,41.19],[42.44,42.38,44.06,44.06],[44.5,44.0,46.81,46.81],[48.88,45.0,46.44,46.44],[46.25,43.69,45.0,45.0],[44.94,43.34,43.56,43.56],[40.0,39.94,41.81,41.81],[41.94,40.19,40.44,40.44],[41.25,38.0,38.13,38.13],[38.75,37.8,39.81,39.81],[40.0,38.25,38.25,38.25],[38.94,35.38,35.44,35.44],[35.88,35.5,38.19,38.19],[38.88,37.5,38.44,38.44],[41.31,40.0,41.88,41.88],[42.0,41.13,43.0,43.0],[43.81,43.69,44.81,44.81],[44.88,42.06,43.19,43.19],[42.19,40.56,41.63,41.63],[41.69,40.44,41.06,41.06],[42.13,40.06,41.19,41.19],[41.63,40.75,42.06,42.06],[42.0,40.75,40.81,40.81],[41.0,38.94,41.31,41.31],[40.63,39.31,39.44,39.44],[40.13,39.06,40.19,40.19],[41.13,40.81,42.25,42.25],[42.88,42.44,42.63,42.63],[42.75,41.63,43.94,43.94],[44.38,43.06,43.25,43.25],[41.75,40.25,41.19,41.19],[40.5,40.44,43.25,43.25],[43.75,42.5,44.06,44.06],[40.63,39.0,39.81,39.81],[40.25,38.25,38.25,38.25],[38.13,36.81,37.31,37.31],[37.25,35.63,36.13,36.13],[36.06,34.5,34.56,34.56],[35.13,32.88,34.56,34.56],[34.44,33.44,34.5,34.5],[34.5,33.75,34.44,34.44],[34.44,33.0,33.06,33.06],[33.06,31.37,33.5,33.5],[34.0,33.19,33.19,33.19],[33.75,33.06,33.88,33.88],[34.06,33.75,35.75,35.75],[35.44,33.75,34.0,34.0],[34.31,34.19,35.5,35.5],[35.06,34.13,34.5,34.5],[34.81,33.75,34.19,34.19],[34.19,33.25,33.31,33.31],[33.25,33.25,34.63,34.63],[35.19,34.56,35.81,35.81],[35.0,34.88,36.5,36.5],[35.5,35.0,36.7,36.7],[37.38,37.0,38.94,38.94],[39.13,37.5,37.56,37.56],[37.25,36.63,38.31,38.31],[39.0,37.5,38.13,38.13],[38.63,36.5,36.94,36.94],[37.5,36.25,37.06,37.06],[37.0,36.44,36.69,36.69],[36.56,36.06,37.0,37.0],[37.06,35.75,36.63,36.63],[36.75,36.63,37.13,37.13],[37.06,36.88,37.0,37.0],[36.94,36.63,38.31,38.31],[38.31,38.13,39.94,39.94],[41.44,41.38,42.81,42.81],[43.5,42.5,43.63,43.63],[42.5,41.81,42.25,42.25],[43.0,42.31,43.5,43.5],[43.56,43.06,43.94,43.94],[44.19,43.19,43.25,43.25],[43.5,42.38,42.44,42.44],[41.88,40.75,41.13,41.13],[41.0,40.25,41.25,41.25],[40.81,39.5,39.63,39.63],[40.06,40.02,41.0,41.0],[40.31,39.75,40.0,40.0],[40.63,40.5,42.13,42.13],[41.94,41.5,42.75,42.75],[41.56,41.19,41.25,41.25],[41.5,40.63,40.88,40.88],[40.38,39.88,39.94,39.94],[40.38,39.0,39.44,39.44],[39.31,38.94,39.13,39.13],[39.0,37.56,38.75,38.75],[38.5,38.5,39.81,39.81],[40.63,40.56,41.0,41.0],[41.19,39.38,40.44,40.44],[41.31,40.88,42.25,42.25],[41.13,40.25,40.25,40.25],[41.14,40.63,41.44,41.44],[41.25,40.75,41.44,41.44],[42.06,40.81,41.13,41.13],[44.13,44.0,44.56,44.56],[44.06,43.75,43.88,43.88],[44.06,42.56,43.25,43.25],[43.44,42.88,45.75,45.75],[45.31,45.19,46.38,46.38],[47.06,46.38,49.0,49.0],[48.75,47.63,47.94,47.94],[47.75,46.5,47.06,47.06],[46.88,46.13,46.31,46.31],[46.06,45.25,48.81,48.81],[48.25,47.38,47.88,47.88],[46.75,46.19,47.69,47.69],[48.63,48.25,49.44,49.44],[49.0,48.94,49.38,49.38],[48.94,47.63,47.63,47.63],[48.0,47.81,48.88,48.88],[49.25,48.81,49.56,49.56],[49.0,47.88,47.88,47.88],[47.63,46.88,47.06,47.06],[47.69,46.0,46.69,46.69],[46.5,45.19,46.75,46.75],[47.06,47.0,48.88,48.88],[48.56,48.0,48.88,48.88],[47.81,46.19,46.5,46.5],[46.5,45.44,46.06,46.06],[46.56,42.63,43.0,43.0],[42.69,42.48,43.69,43.69],[45.0,43.94,44.06,44.06],[43.81,42.75,43.88,43.88],[43.69,42.5,42.56,42.56],[42.94,41.75,41.81,41.81],[40.13,39.75,42.53,42.53],[42.56,41.81,43.25,43.25],[43.19,42.56,43.81,43.81],[44.19,43.0,43.31,43.31],[43.94,43.31,44.38,44.38],[45.0,44.56,45.5,45.5],[45.63,45.25,45.56,45.56],[45.38,44.0,45.5,45.5],[44.61,44.0,44.44,44.44],[44.44,43.88,44.34,44.34],[43.69,42.38,42.81,42.81],[42.5,39.0,41.31,41.31],[38.5,37.38,38.5,38.5],[39.63,38.75,40.0,40.0],[38.38,38.25,39.5,39.5],[40.0,39.44,39.88,39.88],[40.25,39.0,39.19,39.19],[39.63,39.5,39.56,39.56],[38.75,37.88,38.38,38.38],[39.06,38.0,38.5,38.5],[39.75,39.69,40.13,40.13],[40.0,40.0,40.75,40.75],[40.88,40.13,41.19,41.19],[41.63,41.5,42.0,42.0],[42.13,41.75,42.56,42.56],[43.0,40.31,40.75,40.75],[40.13,39.31,40.13,40.13],[40.5,39.5,40.56,40.56],[40.38,40.06,41.44,41.44],[41.38,41.23,43.44,43.44],[43.5,40.5,41.75,41.75],[41.13,40.63,40.81,40.81],[40.88,40.0,41.69,41.69],[41.19,39.63,39.75,39.75],[40.31,39.63,40.94,40.94],[40.5,40.17,41.31,41.31],[41.27,40.63,41.75,41.75],[41.81,41.0,41.25,41.25],[41.0,41.0,43.31,43.31],[43.56,42.75,42.94,42.94],[42.44,40.75,43.75,43.75],[44.5,43.0,43.0,43.0],[42.81,41.5,43.13,43.13],[43.06,41.06,44.94,44.94],[45.38,44.5,45.31,45.31],[44.88,44.13,44.75,44.75],[45.13,44.81,45.38,45.38],[44.88,43.38,43.5,43.5],[43.38,42.0,42.75,42.75],[42.5,41.13,41.56,41.56],[41.13,40.94,41.75,41.75],[41.63,41.0,41.06,41.06],[41.0,40.5,43.19,43.19],[42.94,42.38,44.94,44.94],[45.06,44.17,45.56,45.56],[46.19,46.0,47.69,47.69],[47.81,46.88,49.75,49.75],[49.31,48.25,50.31,50.31],[50.56,50.56,52.69,52.69],[53.38,50.25,52.31,52.31],[51.56,50.75,51.56,51.56],[50.81,50.75,51.81,51.81],[51.75,51.56,52.06,52.06],[51.75,50.5,51.0,51.0]],"rankingReturn":2.485238095238095,"rankingStart":"1997-12-31","source":{"provider":"Quandl WIKI archived daily OHLC, dividends and splits","url":"https://www.kaggle.com/datasets/marketneutral/quandl-wiki-prices-us-equites","sha256":"df77d84acff6abc14614266c71e428903ae217d9e685ab545d6144a376a7dfb8","note":"OHLC adjusted for splits only using archived split ratios; adjusted close retains dividend adjustment. Original Dell, Family Dollar, XL and Cabot histories are kept under their original symbols."}}],"benchmark":{"anchor":{"date":"1998-12-31","close":123.3125,"adjusted":76.2571792602539},"rows":[[123.375,121.71875,123.03125,76.0832519531],[122.9375,122.9375,124.4375,76.952911377],[125.8125,125.75,127.4375,78.8080673218],[126.375,125.78125,126.8125,78.4216003418],[128.1875,125.96875,127.75,79.0013656616],[127.6875,125.21875,126.53125,78.2476577759],[126.21875,123.75,124.25,76.8369522095],[120.40625,120.375,123.375,76.2958297729],[123.625,120.90625,121.21875,74.9624252319],[122.375,122.0625,124.375,76.9142303467],[125.296875,123.5,125.1875,77.4166717529],[126.09375,125.03125,126.1875,78.0350723267],[125.578125,122.59375,122.84375,75.9672927856],[122.125,121.78125,122.5625,75.7933731079],[123.28125,121.90625,123.8125,76.566368103],[124.125,123.625,126.0625,77.9578018188],[126.375,124.15625,124.59375,77.0495071411],[125.25,125.1875,126.6875,78.3442993164],[127.34375,125.40625,127.65625,78.943397522],[128.6875,126.90625,126.90625,78.479598999],[127.078125,124.765625,126.125,77.9964370728],[125.6875,125.65625,127.40625,78.7887649536],[127.375,124.78125,125.5,77.6099395752],[125.65625,123.21875,124.0625,76.7210083008],[125.09375,123.34375,124.3125,76.8755569458],[124.375,121.515625,121.53125,75.1556091309],[122.125,121.328125,122.3125,75.6387710571],[123.0625,122.5,125.125,77.3780593872],[124.8125,122.625,123.625,76.4504165649],[124.75,122.875,122.875,75.9866485596],[123.1875,122.25,122.75,75.9093322754],[123.1875,122.21875,123.71875,76.5083847046],[124.0,123.375,124.25,76.8369522095],[124.4375,124.28125,127.5625,78.8854217529],[127.59375,126.59375,127.5,78.8467407227],[127.84375,125.0,125.25,77.4553451538],[124.53125,122.6875,124.0625,76.7210083008],[124.75,122.8125,123.5625,76.4117889404],[123.65625,122.375,123.90625,76.6243743896],[124.5,122.3125,122.8125,75.9479370117],[123.09375,121.78125,123.46875,76.3537826538],[124.0625,123.265625,125.03125,77.3200759888],[127.5,126.5625,127.546875,78.875793457],[128.28125,127.25,128.375,79.3878860474],[128.125,127.75,128.0625,79.1946029663],[128.46875,127.78125,129.1875,79.8903045654],[129.6875,128.875,130.625,80.779258728],[131.0,129.21875,129.375,80.0062713623],[129.9375,129.5,131.21875,81.1464157104],[131.125,130.46875,130.71875,80.8372650146],[130.6875,129.625,130.15625,80.4893875122],[129.78125,129.75,132.25,81.7841949463],[132.3125,129.6875,129.6875,80.3940582275],[130.0625,129.421875,129.9375,80.5490493774],[129.3125,125.703125,126.1875,78.224395752],[126.84375,125.625,126.90625,78.6699523926],[128.0625,127.75,129.5,80.2778167725],[128.625,127.71875,128.5625,79.6966400146],[129.15625,129.15625,131.15625,81.3045120239],[129.9375,129.5625,130.46875,80.8783721924],[131.15625,128.3125,128.375,79.5804138184],[129.6875,128.125,129.34375,80.1809539795],[130.9375,130.25,132.40625,82.0794067383],[132.1875,131.15625,132.09375,81.8856887817],[132.6875,131.375,133.15625,82.5443115234],[133.1875,132.28125,134.84375,83.590461731],[134.4375,133.59375,134.875,83.6098022461],[133.46875,133.21875,136.3125,84.5009384155],[136.25,134.5,135.4375,83.9585342407],[136.0625,132.6875,133.15625,82.5443115234],[133.4375,131.0,132.65625,82.2343902588],[132.90625,131.1875,131.53125,81.5370178223],[132.6875,128.375,129.5,80.2778167725],[129.8125,129.0,131.125,81.2851486206],[131.0625,130.40625,134.875,83.6098022461],[135.125,134.390625,136.15625,84.4040679932],[135.875,135.0,135.8125,84.1909561157],[136.5,135.46875,136.59375,84.6753005981],[137.125,135.84375,137.25,85.082069397],[136.4375,135.0,135.375,83.9197311401],[135.5625,133.8125,134.34375,83.2804794312],[135.09375,131.5,133.25,82.6024780273],[133.4375,133.09375,135.6875,84.1135025024],[135.125,133.125,133.75,82.9123916626],[133.9375,131.84375,134.8125,83.5710525513],[134.4375,132.375,133.984375,83.0576477051],[134.5,133.4375,135.0,83.687286377],[134.84375,133.53125,134.328125,83.2708206177],[135.3125,134.71875,135.6875,84.1135025024],[135.75,131.5,136.75,84.7721405029],[137.25,136.8125,137.34375,85.1401977539],[134.5625,133.5,133.78125,82.9318084717],[133.625,132.375,134.1875,83.183631897],[134.53125,132.625,133.9375,83.0286178589],[134.46875,133.25,134.90625,83.629196167],[135.125,134.0625,134.09375,83.1254882812],[134.125,132.59375,133.34375,82.6606063843],[133.84375,130.390625,131.125,81.2851486206],[131.375,128.4375,129.0,79.9678344727],[129.3125,128.09375,130.4375,80.8589630127],[129.84375,128.0,128.5625,79.6966400146],[129.0,128.59375,130.203125,80.7136993408],[130.125,128.375,129.75,80.4327774048],[129.75,128.015625,129.875,80.510269165],[130.6875,129.78125,130.59375,80.9558181763],[131.46875,130.9375,133.21875,82.5830917358],[133.4375,132.90625,133.5625,82.7961807251],[133.375,131.59375,132.25,81.9825668335],[132.40625,131.8125,132.125,81.9050674438],[131.4375,129.59375,130.90625,81.1495437622],[131.21875,129.09375,129.8125,80.4715270996],[130.6875,129.546875,129.9375,80.5490493774],[130.46875,130.078125,130.8125,81.0914535522],[132.375,132.375,133.3125,82.641166687],[132.875,132.625,134.5625,83.4160766602],[134.0625,133.375,134.3125,83.5124969482],[134.46875,133.65625,134.625,83.7067489624],[134.0,133.5,133.6875,83.1238708496],[133.0,132.125,133.03125,82.7158432007],[132.875,130.65625,132.03125,82.0940322876],[132.59375,131.25,131.703125,81.8899993896],[132.6875,132.5,133.3125,82.8906478882],[133.0,132.78125,134.5625,83.6678924561],[134.625,133.84375,137.0,85.1835174561],[137.0,136.0625,138.03125,85.8247299194],[138.125,137.90625,139.40625,86.6796340942],[139.25,138.59375,139.375,86.6602172852],[139.0625,138.515625,139.5625,86.7767868042],[139.0625,138.75,139.671875,86.8448181152],[140.0,139.5625,140.5,87.3597183228],[140.9375,139.5,139.875,86.9710617065],[139.375,138.65625,139.375,86.6602172852],[140.0,138.75,140.15625,87.1459732056],[140.78125,140.3125,141.046875,87.6997833252],[141.25,140.75,141.8125,88.175819397],[142.1875,140.5625,140.875,87.5929107666],[140.125,137.53125,137.984375,85.7955169678],[138.09375,137.3125,137.828125,85.6984329224],[137.4375,135.46875,136.015625,84.571434021],[136.65625,135.125,135.75,84.4062728882],[134.875,134.625,134.75,83.7845001221],[136.0,135.375,135.875,84.4839782715],[136.25,135.59375,136.3125,84.7560501099],[134.9375,133.3125,134.40625,83.5707855225],[134.8125,132.5625,132.75,82.5409011841],[132.75,132.5,133.0625,82.735206604],[133.71875,131.375,132.4375,82.3466644287],[132.71875,130.4375,130.625,81.2196273804],[130.875,128.84375,131.8125,81.9580154419],[131.21875,129.5,130.375,81.0642166138],[130.59375,129.75,130.09375,80.8893203735],[129.875,127.0,128.65625,79.9955291748],[129.6875,128.625,130.21875,80.9670715332],[130.6875,129.90625,130.140625,80.91847229],[131.625,131.125,133.15625,82.7935028076],[133.125,132.25,133.75,83.1626739502],[134.4375,133.125,134.625,83.7067489624],[134.203125,133.25,133.65625,83.1044235229],[132.375,131.6875,132.5625,82.424369812],[133.0625,132.6875,133.90625,83.2598342896],[134.8125,134.65625,136.46875,84.8531570435],[136.0625,135.375,136.96875,85.1640853882],[137.1875,136.15625,138.375,86.0383911133],[138.28125,136.5,136.71875,85.0085983276],[136.875,135.0625,135.0625,83.9788284302],[135.34375,132.0,132.5625,82.424369812],[132.9375,130.875,132.0625,82.1134567261],[132.9375,132.3125,133.6875,83.1238708496],[132.125,130.65625,132.109375,82.1426544189],[134.875,134.6875,135.96875,84.5422897339],[136.0625,135.21875,135.46875,84.2313766479],[134.84375,134.03125,134.8125,83.823348999],[134.75,133.6875,134.75,83.7845001221],[136.25,134.9375,135.875,84.4839782715],[135.125,134.5,134.953125,83.9107894897],[134.0625,133.375,134.0625,83.3570098877],[135.4375,131.875,131.9375,82.0357284546],[132.5,130.3125,132.453125,82.3563308716],[132.625,132.15625,133.75,83.3968811035],[133.9375,133.09375,133.5625,83.2800292969],[132.25,130.15625,130.75,81.5263290405],[131.25,129.75,130.609375,81.4386825562],[131.8125,127.625,127.875,79.7336959839],[127.75,126.3125,127.75,79.6557388306],[128.75,128.28125,128.59375,80.1818618774],[127.9375,125.5625,128.34375,80.0259780884],[128.4375,126.75,126.8125,79.0712051392],[127.4375,126.96875,128.75,80.2792892456],[127.9375,126.625,128.46875,80.1039199829],[129.1875,128.75,130.75,81.5263290405],[130.71875,128.6875,130.625,81.448387146],[130.75,130.6875,132.625,82.6954574585],[132.859375,131.5,131.875,82.2278442383],[131.75,131.234375,133.875,83.474899292],[133.59375,133.3125,133.65625,83.338470459],[133.125,131.1875,131.59375,82.0524520874],[130.6875,128.1875,128.1875,79.9285736084],[128.484375,126.75,128.15625,79.9090805054],[126.0,124.5,124.875,77.8631439209],[124.9375,123.4375,125.78125,78.4282226562],[127.1875,125.9375,127.0,79.1880950928],[127.75,127.125,128.25,79.9675292969],[127.21875,126.625,129.0,80.4351501465],[129.75,129.5625,130.09375,81.117149353],[129.3125,128.75,129.4375,80.7079467773],[130.1875,127.8125,127.8125,79.694732666],[128.375,128.25,130.125,81.1366500854],[132.4375,132.1875,134.5625,83.9035491943],[135.84375,135.71875,137.0,85.4234542847],[136.5,135.5625,135.5625,84.52709198],[135.96875,134.59375,134.59375,83.9230194092],[136.0,135.125,135.5,84.4881134033],[136.75,135.765625,136.53125,85.1311035156],[138.625,136.78125,137.875,85.9690170288],[137.0,136.75,138.0,86.0469207764],[138.5,136.28125,136.703125,85.23828125],[136.25,136.078125,137.71875,85.8715438843],[138.1875,137.46875,138.5,86.3586654663],[139.25,137.125,139.75,87.138092041],[139.84375,139.40625,140.078125,87.3427124023],[140.5625,140.09375,141.25,88.0734100342],[142.25,141.3125,141.625,88.307220459],[142.4375,141.625,142.625,88.9307556152],[142.40625,142.0,142.5,88.8528060913],[142.4375,141.5,142.46875,88.8333206177],[142.84375,140.375,141.21875,88.0539016724],[140.75,140.0,141.96875,88.5215682983],[142.46875,141.25,141.4375,88.190284729],[140.875,140.4375,140.9375,87.8785400391],[140.75,139.0,139.28125,86.8458404541],[139.3125,139.0,140.40625,87.5472717285],[140.625,140.375,141.25,88.0734100342],[143.03125,143.03125,143.84375,89.6906585693],[143.53125,142.25,142.78125,89.0281982422],[143.28125,141.375,141.625,88.307220459],[141.34375,140.5,140.71875,87.7421340942],[141.8125,139.375,141.40625,88.1708145142],[142.28125,140.875,141.875,88.4630584717],[141.4375,141.28125,142.125,88.6189880371],[141.625,140.625,140.75,87.7616500854],[140.375,140.03125,141.5,88.2292327881],[142.1875,141.15625,142.125,88.6189880371],[143.0,142.0625,142.6875,89.1881027222],[142.5625,141.09375,141.65625,88.5435333252],[141.59375,141.34375,143.8125,89.8912963867],[143.625,142.96875,144.1875,90.1257095337],[145.015625,145.0,146.484375,91.5613708496],[146.5,145.0625,146.28125,91.4344177246],[145.875,145.484375,146.1875,91.3757858276],[146.3125,145.3125,146.8125,91.7664489746],[147.125,146.1875,146.640625,91.6590270996],[146.84375,146.25,146.875,91.8055648804]]},"selectionSource":"https://x.com/gurgavin/status/2109399651870720030","selectionNote":"Original thread Top 1 holding; independently rebuilt from archived daily prices and checked against dated S&P 500 membership."},{"year":2000,"dates":["2000-01-03","2000-01-04","2000-01-05","2000-01-06","2000-01-07","2000-01-10","2000-01-11","2000-01-12","2000-01-13","2000-01-14","2000-01-18","2000-01-19","2000-01-20","2000-01-21","2000-01-24","2000-01-25","2000-01-26","2000-01-27","2000-01-28","2000-01-31","2000-02-01","2000-02-02","2000-02-03","2000-02-04","2000-02-07","2000-02-08","2000-02-09","2000-02-10","2000-02-11","2000-02-14","2000-02-15","2000-02-16","2000-02-17","2000-02-18","2000-02-22","2000-02-23","2000-02-24","2000-02-25","2000-02-28","2000-02-29","2000-03-01","2000-03-02","2000-03-03","2000-03-06","2000-03-07","2000-03-08","2000-03-09","2000-03-10","2000-03-13","2000-03-14","2000-03-15","2000-03-16","2000-03-17","2000-03-20","2000-03-21","2000-03-22","2000-03-23","2000-03-24","2000-03-27","2000-03-28","2000-03-29","2000-03-30","2000-03-31","2000-04-03","2000-04-04","2000-04-05","2000-04-06","2000-04-07","2000-04-10","2000-04-11","2000-04-12","2000-04-13","2000-04-14","2000-04-17","2000-04-18","2000-04-19","2000-04-20","2000-04-24","2000-04-25","2000-04-26","2000-04-27","2000-04-28","2000-05-01","2000-05-02","2000-05-03","2000-05-04","2000-05-05","2000-05-08","2000-05-09","2000-05-10","2000-05-11","2000-05-12","2000-05-15","2000-05-16","2000-05-17","2000-05-18","2000-05-19","2000-05-22","2000-05-23","2000-05-24","2000-05-25","2000-05-26","2000-05-30","2000-05-31","2000-06-01","2000-06-02","2000-06-05","2000-06-06","2000-06-07","2000-06-08","2000-06-09","2000-06-12","2000-06-13","2000-06-14","2000-06-15","2000-06-16","2000-06-19","2000-06-20","2000-06-21","2000-06-22","2000-06-23","2000-06-26","2000-06-27","2000-06-28","2000-06-29","2000-06-30","2000-07-03","2000-07-05","2000-07-06","2000-07-07","2000-07-10","2000-07-11","2000-07-12","2000-07-13","2000-07-14","2000-07-17","2000-07-18","2000-07-19","2000-07-20","2000-07-21","2000-07-24","2000-07-25","2000-07-26","2000-07-27","2000-07-28","2000-07-31","2000-08-01","2000-08-02","2000-08-03","2000-08-04","2000-08-07","2000-08-08","2000-08-09","2000-08-10","2000-08-11","2000-08-14","2000-08-15","2000-08-16","2000-08-17","2000-08-18","2000-08-21","2000-08-22","2000-08-23","2000-08-24","2000-08-25","2000-08-28","2000-08-29","2000-08-30","2000-08-31","2000-09-01","2000-09-05","2000-09-06","2000-09-07","2000-09-08","2000-09-11","2000-09-12","2000-09-13","2000-09-14","2000-09-15","2000-09-18","2000-09-19","2000-09-20","2000-09-21","2000-09-22","2000-09-25","2000-09-26","2000-09-27","2000-09-28","2000-09-29","2000-10-02","2000-10-03","2000-10-04","2000-10-05","2000-10-06","2000-10-09","2000-10-10","2000-10-11","2000-10-12","2000-10-13","2000-10-16","2000-10-17","2000-10-18","2000-10-19","2000-10-20","2000-10-23","2000-10-24","2000-10-25","2000-10-26","2000-10-27","2000-10-30","2000-10-31","2000-11-01","2000-11-02","2000-11-03","2000-11-06","2000-11-07","2000-11-08","2000-11-09","2000-11-10","2000-11-13","2000-11-14","2000-11-15","2000-11-16","2000-11-17","2000-11-20","2000-11-21","2000-11-22","2000-11-24","2000-11-27","2000-11-28","2000-11-29","2000-11-30","2000-12-01","2000-12-04","2000-12-05","2000-12-06","2000-12-07","2000-12-08","2000-12-11","2000-12-12","2000-12-13","2000-12-14","2000-12-15","2000-12-18","2000-12-19","2000-12-20","2000-12-21","2000-12-22","2000-12-26","2000-12-27","2000-12-28","2000-12-29"],"stocks":[{"ticker":"QCOM","anchor":{"date":"1999-12-31","close":88.05,"adjusted":67.167010715345},"rows":[[99.5,87.0,89.65,68.3875356119],[85.9,80.0,81.05,61.8272142928],[79.95,69.5,79.0,60.263416769],[74.25,69.9,70.05,53.4361056287],[67.0,66.45,75.0,57.2121045276],[80.8,76.25,79.7,60.7973964113],[78.0,70.75,72.9,55.6101656008],[72.5,68.05,69.15,52.7495603744],[72.2,68.8,71.55,54.5803477193],[73.8,69.75,70.2,53.5505298378],[68.7,67.5,69.55,53.0546915985],[68.55,68.5,73.3,55.9152968249],[74.65,73.55,77.8,59.3480230966],[79.15,75.5,77.45,59.0810332755],[77.9,69.8,70.05,53.4361056287],[71.8,70.0,74.5,56.8306904974],[64.5,60.0,62.3,47.5241881609],[63.35,58.7,60.0,45.769683622],[60.55,52.8,55.3,42.1843917383],[58.55,58.4,63.5,48.4395818333],[65.75,65.45,68.05,51.910449508],[68.45,68.0,70.9,54.08450948],[72.55,66.0,69.6,53.0928330016],[70.95,67.55,68.7,52.4062877472],[67.2,65.15,66.7,50.8806316265],[66.75,66.7,69.55,53.0546915985],[69.75,66.5,66.65,50.8424902235],[67.3,66.5,68.45,52.2155807321],[67.55,65.75,66.0,50.3466519842],[64.7,62.5,63.55,48.4777232363],[62.2,60.05,63.3,48.2870162213],[62.7,60.5,60.95,46.4943702794],[62.55,61.0,65.0,49.5838239239],[66.0,65.9,67.25,51.3001870597],[66.25,63.15,65.3,49.812672342],[66.7,65.4,73.45,56.029721034],[68.45,67.5,69.85,53.2835400167],[68.15,66.7,66.8,50.9569144325],[68.75,68.75,71.65,54.6566305253],[73.0,69.15,71.2,54.3133578982],[70.25,68.25,69.5,53.0165501955],[69.45,66.0,66.1,50.4229347903],[65.5,63.0,65.95,50.3085105812],[64.75,64.0,66.65,50.8424902235],[67.25,63.75,64.0,48.8209958635],[65.3,62.5,64.55,49.2405512967],[63.6,62.4,63.5,48.4395818333],[62.6,61.0,68.05,51.910449508],[64.2,63.55,65.1,49.6601067299],[66.05,62.5,62.55,47.714895176],[63.0,62.75,64.0,48.8209958635],[65.2,63.25,66.45,50.6899246114],[66.4,66.3,68.15,51.986732314],[67.15,64.0,64.8,49.4312583118],[63.9,62.9,67.3,51.3383284627],[66.85,65.25,67.45,51.4527526718],[66.3,66.15,72.05,54.9617617495],[71.75,71.19,73.0,55.6864484068],[73.85,73.25,74.45,56.7925490943],[74.9,73.5,77.4,59.0428918724],[79.15,76.1,78.75,60.0727097539],[75.95,69.65,72.6,55.3813171827],[74.9,72.5,74.65,56.9451147064],[74.35,69.05,70.4,53.7030954499],[70.95,62.3,73.3,55.9152968249],[70.4,68.55,70.65,53.893802465],[70.7,68.5,69.55,53.0546915985],[70.95,70.0,76.15,58.089356797],[75.7,70.15,70.6,53.8556610619],[67.65,66.95,68.7,52.4062877472],[68.95,62.5,62.55,47.714895176],[64.0,61.5,63.25,48.2488748182],[61.5,51.5,52.6,40.1247559753],[49.22,49.065,58.45,44.5873001285],[57.75,53.5,56.1,42.7946541866],[59.65,56.5,57.4,43.7863306651],[57.95,53.25,54.75,41.7648363051],[51.5,46.125,49.815,38.0002798272],[52.25,50.75,52.45,40.0103317663],[52.45,48.5,48.625,37.0925144354],[47.44,47.25,51.75,39.476352124],[52.95,52.25,54.2,41.3452808719],[54.8,53.65,54.9,41.8792605142],[55.4,55.05,56.85,43.3667752319],[55.8,54.05,55.45,42.2988159474],[55.45,52.85,53.35,40.6968770206],[52.65,52.5,54.9,41.8792605142],[53.25,51.4,51.5,39.2856451089],[52.25,51.0,52.5,40.0484731693],[51.15,48.5,48.655,37.1153992772],[50.4,47.5,49.655,37.8782273375],[50.9,48.75,49.0,37.378574958],[49.155,48.315,52.15,39.7814833482],[52.7,52.5,54.35,41.459705081],[52.25,51.2,51.6,39.361927915],[51.55,48.0,48.47,36.974276086],[47.5,44.515,44.595,34.0183173521],[45.0,39.315,44.22,33.7322568294],[43.375,39.625,39.69,30.276645716],[38.155,34.89,38.375,29.2735268166],[39.78,34.315,34.5,26.3175680827],[34.905,31.19,33.03,25.1962108339],[31.665,30.0,38.19,29.1324036254],[35.375,33.155,33.375,25.4593865148],[35.625,34.125,34.5,26.3175680827],[37.095,34.155,36.345,27.7249858541],[32.53,32.44,33.625,25.6500935299],[33.875,33.875,34.44,26.2717983991],[35.815,35.25,37.345,28.4878139144],[39.065,37.75,38.72,29.5367024974],[40.25,39.25,39.53,30.1545932263],[41.625,40.0,40.845,31.1577121257],[40.47,38.405,40.69,31.0394737763],[40.845,34.5,35.25,26.8896891279],[31.44,29.99,30.72,23.4340780145],[32.19,31.875,32.875,25.0779724846],[32.905,31.625,32.595,24.8643806277],[32.72,31.25,31.47,24.0061990598],[31.125,30.94,32.25,24.6012049468],[32.625,32.19,34.125,26.03150756],[35.78,32.75,33.19,25.3182633236],[34.095,31.455,32.375,24.6965584544],[32.19,31.44,31.845,24.2922595824],[30.065,28.75,31.78,24.2426757585],[30.94,30.5,30.75,23.4569628563],[31.0,29.0,30.0,22.884841811],[29.97,29.75,30.125,22.9801953186],[30.5,29.125,29.22,22.2898359239],[29.69,28.78,30.845,23.529431522],[28.69,28.03,28.315,21.5994765293],[27.97,27.0,27.44,20.9320019765],[26.78,25.75,26.5,20.2149435997],[27.655,26.97,30.5,23.2662558412],[30.815,29.69,31.0,23.6476698714],[31.72,30.5,31.53,24.0519687434],[32.44,32.315,34.905,26.6265134471],[34.22,32.5,32.565,24.8414957859],[32.345,31.065,31.5,24.0290839016],[29.69,28.53,31.53,24.0519687434],[30.655,30.625,31.405,23.9566152358],[31.375,31.065,31.815,24.2693747406],[32.905,32.845,34.19,26.081091384],[33.75,33.03,34.345,26.1993297333],[33.03,31.78,32.78,25.0055038188],[32.19,30.5,31.22,23.8154920447],[32.5,31.815,32.47,24.7690271201],[32.47,31.405,31.47,24.0061990598],[31.625,30.75,30.97,23.6247850296],[30.0,29.19,32.125,24.5058514393],[33.25,31.565,32.0,24.4104979318],[31.595,31.155,31.78,24.2426757585],[31.5,30.25,30.53,23.289140683],[31.315,30.625,30.72,23.4340780145],[31.19,30.625,30.72,23.4340780145],[30.595,29.44,30.815,23.5065466802],[30.845,30.5,31.315,23.8879607104],[31.19,30.5,30.69,23.4111931727],[31.065,30.375,30.5,23.2662558412],[30.125,30.03,30.28,23.0984336679],[30.47,29.845,29.875,22.7894883035],[29.375,28.655,29.5,22.5034277808],[29.03,28.25,28.315,21.5994765293],[27.72,27.405,28.22,21.5270078636],[28.53,28.44,30.315,23.12513265],[30.155,29.125,29.44,22.4576580972],[29.25,29.235,29.69,22.6483651123],[29.75,29.315,30.125,22.9801953186],[30.065,29.0,29.155,22.2402521],[29.375,29.0,29.94,22.8390721274],[30.405,29.25,29.625,22.5987812884],[30.53,29.69,29.69,22.6483651123],[30.065,29.94,30.905,23.5752012057],[31.19,30.315,32.065,24.4600817557],[31.845,30.72,30.78,23.4798476981],[30.275,29.0,29.065,22.1715975746],[30.53,30.25,30.72,23.4340780145],[30.75,30.72,32.0,24.4104979318],[32.5,31.0,31.315,23.8879607104],[31.315,30.815,33.125,25.2686794997],[33.875,33.565,34.905,26.6265134471],[35.845,35.315,38.75,29.5595873392],[39.095,36.315,37.525,28.6251229653],[36.75,35.5,35.97,27.4389253314],[34.69,34.5,36.5,27.8432242034],[37.625,34.72,35.0,26.6989821129],[35.69,34.69,36.69,27.9881615349],[37.125,36.065,36.44,27.7974545198],[36.125,35.78,37.405,28.533583598],[37.345,35.44,35.625,27.1757496506],[36.315,35.375,35.655,27.1986344924],[36.0,35.72,36.25,27.6525171883],[35.815,35.75,39.22,29.9181165276],[39.0,38.5,41.44,31.6115948216],[41.44,38.655,38.905,29.6778256886],[38.69,38.25,39.69,30.276645716],[40.44,39.22,39.845,30.3948840653],[38.875,33.19,35.25,26.8896891279],[36.345,31.69,32.19,24.5554352632],[32.0,31.565,34.97,26.676097271],[37.44,36.405,38.5,29.3688803241],[39.19,35.5,37.095,28.2971068993],[35.065,34.0,37.405,28.533583598],[38.93,36.655,38.5,29.3688803241],[37.29,37.125,37.375,28.5106987562],[36.915,35.405,36.815,28.0835150424],[35.97,35.25,35.5,27.080396143],[35.385,32.53,32.875,25.0779724846],[33.69,33.065,35.905,27.3893415075],[36.25,35.44,37.44,28.5602825802],[35.655,32.78,34.065,25.9857378764],[33.315,31.75,32.555,24.8338675053],[31.695,30.565,30.75,23.4569628563],[31.405,30.5,31.405,23.9566152358],[33.905,33.905,35.25,26.8896891279],[35.69,34.875,35.28,26.9125739698],[35.0,34.94,36.875,28.129284726],[37.57,34.44,34.53,26.3404529245],[33.905,33.845,36.345,27.7249858541],[36.375,36.315,36.97,28.2017533918],[35.5,35.47,37.53,28.6289371056],[38.375,37.22,40.19,30.6580597462],[40.69,40.625,42.095,32.1112472012],[41.155,41.095,44.03,33.587319498],[43.555,42.315,44.405,33.8733800206],[43.315,42.065,42.315,32.2790693744],[41.44,41.065,43.75,33.3737276411],[42.815,38.75,39.47,30.1088235427],[40.72,40.625,42.25,32.2294855505],[43.5,43.5,44.72,34.1136708596],[43.75,41.155,41.735,31.8366290994],[41.065,39.25,41.315,31.5162413141],[39.375,37.625,40.125,30.6084759222],[41.19,40.75,41.5,31.6573645052],[43.565,43.0,45.0,34.3272627165],[46.25,45.875,49.815,38.0002798272],[49.125,48.75,49.69,37.9049263197],[48.22,48.0,52.2,39.8196247512],[52.65,49.25,51.65,39.400069318],[49.0,47.75,49.75,37.9506960033],[49.065,44.845,44.905,34.2547940508],[46.125,45.53,45.655,34.8269150961],[45.53,43.875,44.03,33.587319498],[42.69,39.5,39.78,30.3453002414],[40.625,40.625,42.72,32.5880147389],[43.125,41.565,41.72,31.8251866785],[40.94,37.125,38.565,29.4184641481],[38.565,37.125,37.905,28.9149976282],[39.315,39.25,42.5,32.4201925656],[42.125,40.31,41.905,31.9663098697],[42.155,42.0,44.94,34.2814930329],[44.845,43.315,44.69,34.0907860178],[44.75,40.655,41.095,31.3484191408]],"rankingReturn":26.191661841343368,"rankingStart":"1998-12-31","source":{"provider":"Quandl WIKI archived daily OHLC, dividends and splits","url":"https://www.kaggle.com/datasets/marketneutral/quandl-wiki-prices-us-equites","sha256":"502e9bdd9a1ffb473c0e97efb4b4928cd0948b236d0c2d1e9fe2588eed2208a6","note":"OHLC adjusted for splits only using archived split ratios; adjusted close retains dividend adjustment. Original Dell, Family Dollar, XL and Cabot histories are kept under their original symbols."}}],"benchmark":{"anchor":{"date":"1999-12-31","close":146.875,"adjusted":91.8055648803711},"rows":[[148.25,143.875,145.4375,90.9070510864],[143.53125,139.640625,139.75,87.3519897461],[139.9375,137.25,140.0,87.5082473755],[139.625,137.75,137.75,86.1018447876],[140.3125,140.0625,145.75,91.1023483276],[146.25,145.03125,146.25,91.4148788452],[145.8125,143.5,144.5,90.3210372925],[144.59375,142.875,143.0625,89.4224624634],[144.46875,143.28125,145.0,90.6335983276],[146.53125,145.96875,146.96875,91.8641204834],[145.34375,145.1875,145.8125,91.1414031982],[145.3125,145.0,147.0,91.883605957],[146.96875,143.8125,144.75,90.4773025513],[145.5,144.0625,144.4375,90.2819213867],[145.65625,139.40625,140.34375,87.7230834961],[140.515625,139.0,141.9375,88.7192687988],[141.0,140.09375,140.8125,88.01612854],[141.84375,138.125,140.25,87.6645050049],[139.4375,135.53125,135.875,84.9298934937],[135.8125,135.0,139.5625,87.2348098755],[139.75,138.53125,140.9375,88.09425354],[141.28125,140.375,141.0625,88.1724014282],[140.875,140.0,143.1875,89.5005950928],[143.1875,142.125,142.59375,89.1294937134],[142.5625,141.4375,142.375,88.9927368164],[143.96875,143.625,144.3125,90.2038345337],[144.46875,141.265625,141.28125,88.3091201782],[141.625,140.875,141.5625,88.4849395752],[141.84375,138.03125,138.6875,86.6878662109],[139.78125,138.3125,139.5,87.1957397461],[139.25,137.796875,141.078125,88.1821289062],[140.375,138.796875,139.0,86.8831863403],[140.4375,138.21875,138.28125,86.4339447021],[138.875,134.625,135.3125,84.5783233643],[135.1875,133.53125,134.96875,84.3634338379],[135.625,134.5,136.5625,85.3596115112],[136.6875,133.09375,133.8125,83.6407012939],[135.1875,133.125,133.328125,83.337928772],[133.375,132.71875,136.125,85.0861587524],[136.0625,135.75,137.4375,85.90650177],[137.625,137.21875,138.4375,86.5315933228],[138.6875,137.34375,138.53125,86.5901870728],[140.4375,139.71875,141.125,88.2114562988],[140.8125,138.75,139.75,87.3519897461],[140.0,135.21875,137.046875,85.6623687744],[136.46875,135.03125,136.875,85.5549545288],[137.25,136.125,140.875,88.0552139282],[140.1875,139.53125,140.125,87.5863723755],[136.6875,135.6875,138.59375,86.629234314],[139.28125,136.15625,136.625,85.3986587524],[136.875,136.0625,139.8125,87.3910751343],[141.625,140.875,146.34375,91.4734573364],[145.8125,145.4375,146.9375,92.0779953003],[146.875,144.78125,146.1875,91.6080474854],[145.53125,144.5,149.1875,93.4879989624],[149.5625,148.6875,150.09375,94.0559234619],[149.15625,149.15625,152.65625,95.6616287231],[152.875,151.71875,153.5625,96.2295455933],[153.375,151.8125,151.9375,95.2112426758],[151.25,150.59375,151.0625,94.662979126],[151.5625,149.65625,151.21875,94.760887146],[150.15625,147.125,148.6875,93.1746749878],[149.625,148.4375,150.375,94.232093811],[150.125,148.6875,151.25,94.7803955078],[151.75,141.390625,150.125,94.0754394531],[147.875,147.625,149.1875,93.4879989624],[150.25,149.0,150.484375,94.3006744385],[151.5625,150.5,151.4375,94.8979415894],[151.75,150.3125,150.84375,94.5258483887],[150.0,148.375,150.40625,94.2517318726],[150.375,146.15625,146.28125,91.666809082],[147.46875,143.78125,144.25,90.393913269],[142.625,133.5,136.0,85.224067688],[135.1875,134.6875,140.75,88.2006912231],[140.5625,139.78125,144.46875,90.530960083],[144.5,142.53125,143.125,89.688911438],[143.5625,142.375,143.8125,90.119758606],[141.5,140.5,142.25,89.1406402588],[144.625,144.4375,148.15625,92.8417358398],[147.96875,146.0,146.484375,91.794090271],[143.0,143.0,146.0,91.4905548096],[147.0,145.0625,145.09375,90.9226455688],[146.5625,145.84375,147.0625,92.1564102173],[145.5,144.125,144.125,90.3155517578],[144.0,139.78125,140.75,88.2006912231],[142.0,140.75,141.8125,88.8664779663],[141.0625,140.9375,143.53125,89.9434967041],[142.75,141.84375,142.453125,89.2678756714],[143.0625,140.265625,141.3125,88.5531387329],[140.5,137.75,138.125,86.5556869507],[140.125,139.125,141.28125,88.5335845947],[141.8125,141.625,142.8125,89.4931106567],[142.75,142.0,145.28125,91.0401382446],[146.5625,145.3125,146.6875,91.92137146],[145.6875,144.46875,145.15625,90.9617996216],[145.625,143.375,143.375,89.8455505371],[142.5625,140.40625,141.125,88.4356689453],[141.25,137.0,140.0625,87.7698059082],[140.4375,137.5625,138.0,86.4773330688],[138.0,136.5,140.25,87.8873214722],[140.6875,137.71875,137.84375,86.3794555664],[138.8125,137.328125,138.0,86.4773330688],[140.0,139.46875,142.5,89.2972793579],[142.5625,142.09375,142.8125,89.4931106567],[143.6875,143.0,145.3125,91.0597076416],[148.9375,147.484375,147.84375,92.6459274292],[147.46875,146.875,147.125,92.1955566406],[146.625,145.90625,146.46875,91.7842941284],[146.625,146.0,147.484375,92.420715332],[147.5,146.0625,146.90625,92.0584335327],[147.5,145.625,146.59375,91.8626174927],[146.96875,144.875,144.875,90.7855987549],[144.8125,144.625,147.59375,92.4892425537],[148.25,147.1875,147.84375,92.6459274292],[148.125,146.84375,148.15625,92.8417358398],[148.3125,145.875,146.59375,92.0788955688],[146.46875,146.25,148.46875,93.2566223145],[148.1875,147.0,147.9375,92.9229202271],[146.9375,146.890625,147.875,92.8837127686],[147.5625,145.0,145.625,91.4704208374],[145.8125,143.875,144.375,90.6852645874],[145.375,144.875,146.234375,91.8531341553],[145.984375,145.015625,145.15625,91.1759643555],[145.625,145.3125,145.5625,91.4311294556],[144.75,143.515625,144.1875,90.5675048828],[143.9375,143.890625,145.28125,91.2545013428],[145.4375,145.1875,147.28125,92.5107116699],[146.375,144.375,144.625,90.8422775269],[144.9375,144.21875,145.75,91.5488967896],[146.6875,146.25,148.09375,93.0210647583],[147.875,147.53125,147.84375,92.864074707],[147.46875,147.15625,148.15625,93.060333252],[149.28125,148.6875,149.125,93.6688308716],[149.984375,149.1875,149.78125,94.0810470581],[150.4375,149.671875,151.25,95.0035934448],[150.984375,150.6875,151.0,94.846572876],[150.625,149.34375,149.765625,94.0712203979],[149.46875,148.25,148.5625,93.315536499],[149.0,148.8125,150.625,94.6110076904],[149.75,147.6875,147.6875,92.765914917],[148.125,146.5625,146.84375,92.2359390259],[147.75,146.78125,147.3125,92.5303878784],[146.96875,145.640625,145.875,91.6274490356],[145.9375,144.6875,145.375,91.3133773804],[145.71875,141.515625,142.09375,89.2523498535],[142.9375,142.0625,143.0,89.8216323853],[143.625,143.125,143.875,90.3712081909],[143.875,143.625,144.59375,90.8226699829],[142.875,142.625,145.59375,91.4507522583],[146.3125,145.40625,146.375,91.9414978027],[146.71875,146.375,148.125,93.0407104492],[147.5,147.5,148.6875,93.3940505981],[149.140625,147.375,147.4375,92.6088790894],[147.53125,146.28125,146.71875,92.157409668],[146.625,145.5625,147.40625,92.5892562866],[147.78125,147.0625,149.28125,93.7669906616],[149.34375,148.5625,149.15625,93.6884231567],[149.3125,147.84375,148.625,93.3547744751],[148.6875,148.34375,150.1875,94.3361968994],[150.375,149.21875,149.6875,94.0221328735],[150.03125,149.40625,150.5,94.5325241089],[150.5625,150.09375,150.25,94.3754272461],[149.8125,149.28125,150.84375,94.7484436035],[151.15625,150.5,151.3125,95.0428848267],[151.15625,150.9375,151.25,95.0035934448],[151.25,151.25,151.765625,95.3274765015],[151.4375,150.90625,151.796875,95.3470611572],[151.3125,150.34375,150.34375,94.4343719482],[151.0625,150.90625,152.34375,95.6905593872],[153.25,152.0,152.5,95.7887649536],[151.875,150.8125,151.28125,95.0232620239],[151.1875,149.53125,149.5625,93.9435882568],[150.25,149.828125,150.84375,94.7484436035],[150.28125,149.328125,149.8125,94.1006393433],[149.75,148.6875,149.59375,93.9633255005],[149.75,148.4375,148.5,93.2762680054],[148.0,147.65625,148.890625,93.5216522217],[149.875,148.15625,149.640625,93.9927062988],[148.1875,146.0,146.0,91.9363098145],[146.375,144.203125,144.65625,91.0901641846],[145.125,144.703125,145.96875,91.9167022705],[145.6875,143.15625,144.890625,91.2377700806],[144.46875,142.625,142.6875,89.8504638672],[142.625,142.421875,145.28125,91.4837341309],[145.9375,143.71875,144.25,90.8343582153],[144.375,142.40625,142.40625,89.673324585],[143.5625,142.125,143.15625,90.1456375122],[143.1875,142.890625,145.0,91.3066940308],[145.46875,143.625,143.625,90.4408187866],[144.28125,143.140625,143.84375,90.5785522461],[144.53125,142.28125,142.5,89.7323760986],[142.875,141.75,143.6875,90.4801864624],[143.40625,143.3125,144.1875,90.7950286865],[143.875,139.75,141.0625,88.8272247314],[141.3125,139.375,140.0,88.1580963135],[140.09375,137.6875,137.6875,86.7019805908],[137.625,135.125,136.53125,85.9738006592],[137.28125,132.78125,133.125,83.8289413452],[132.9375,132.875,137.5625,86.6232757568],[137.40625,136.6875,138.1875,87.0167694092],[138.4375,134.40625,134.75,84.8522109985],[132.625,130.15625,134.25,84.537399292],[136.84375,136.4375,139.3125,87.7252655029],[138.375,138.375,139.90625,88.0990753174],[139.9375,138.9375,140.53125,88.4926834106],[140.96875,139.0,139.59375,87.90234375],[138.75,136.125,136.3125,85.8361282349],[137.125,134.03125,136.6875,86.0722961426],[137.875,136.625,139.28125,87.7055358887],[138.4375,138.15625,140.53125,88.4926834106],[141.015625,140.0625,142.953125,90.0177307129],[142.25,141.21875,142.46875,89.7127380371],[143.15625,142.515625,142.703125,89.8603057861],[143.46875,142.375,142.78125,89.9094772339],[143.15625,143.03125,143.78125,90.5392074585],[143.140625,142.5625,143.75,90.5195159912],[144.0625,140.5625,140.5625,88.5123596191],[140.0,137.25,140.03125,88.1777954102],[139.0,136.53125,136.625,86.0328674316],[135.625,133.015625,135.5625,85.3638534546],[137.46875,137.0,139.125,87.607208252],[139.0625,137.75,139.5625,87.8826217651],[138.578125,137.3125,137.375,86.5051956177],[137.3125,135.75,136.640625,86.0427398682],[135.75,134.3125,134.6875,84.8128509521],[134.875,133.515625,135.375,85.2457427979],[134.34375,132.125,132.140625,83.2090682983],[133.625,133.625,134.84375,84.9112548828],[136.46875,135.3125,136.03125,85.658996582],[135.125,133.640625,133.6875,84.1831817627],[134.375,133.265625,133.4375,84.0256881714],[132.5,129.75,132.28125,83.297668457],[133.1875,131.0,132.21875,83.2582550049],[131.875,131.5,133.34375,83.9666976929],[134.875,134.40625,137.71875,86.7216415405],[137.78125,135.03125,135.515625,85.3343353271],[134.875,133.65625,133.65625,84.1634674072],[137.0625,133.875,133.96875,84.3602294922],[137.375,136.71875,138.625,87.2923049927],[138.1875,137.375,138.03125,86.9184341431],[139.25,136.03125,136.140625,85.7278671265],[135.875,134.03125,134.40625,84.6357650757],[133.125,130.5625,130.96875,82.724105835],[132.0625,131.765625,132.71875,83.8295059204],[132.46875,130.015625,130.015625,82.1220932007],[128.625,126.09375,126.25,79.7435913086],[126.0,125.53125,127.125,80.2962799072],[129.0,128.84375,130.9375,82.7043838501],[130.84375,130.28125,132.34375,83.592628479],[131.75,131.25,133.3125,84.2044906616],[132.8125,132.59375,133.71875,84.4610748291],[134.0625,131.1875,131.1875,82.8622894287]]},"selectionSource":"https://x.com/gurgavin/status/2109399651870720030","selectionNote":"Original thread Top 1 holding; independently rebuilt from archived daily prices and checked against dated S&P 500 membership."},{"year":2001,"frequency":"annual","dates":["2001-12-31"],"stocks":[{"ticker":"RBK","anchor":{"date":"2000-12-29","close":27.34,"adjusted":27.34},"annual":{"year":2001,"ticker":"RBK","entry":27.34,"close":26.5,"low":18.5,"high":35.75,"dividends":0,"rankingReturn":2.3382,"sources":["https://www.csun.edu/~hfmgt001/Reebok-97-04st.pdf","https://www.sec.gov/Archives/edgar/data/770949/000091205702011726/a2073450z10-k405.htm"],"note":"Reuters ProVestor Plus report dated 2 September 2005, Price History table: 2000 and 2001 year-end prices rounded to cents; 2001 high/low. Reebok 2001 Form 10-K confirms all quarterly ranges and no cash dividends. No daily path or first-session opening price is supplied."},"rankingReturn":2.3382,"source":{"provider":"Sourced annual price observations and reported quarterly ranges","url":"https://www.csun.edu/~hfmgt001/Reebok-97-04st.pdf","urls":["https://www.csun.edu/~hfmgt001/Reebok-97-04st.pdf","https://www.sec.gov/Archives/edgar/data/770949/000091205702011726/a2073450z10-k405.htm"],"note":"Reuters ProVestor Plus report dated 2 September 2005, Price History table: 2000 and 2001 year-end prices rounded to cents; 2001 high/low. Reebok 2001 Form 10-K confirms all quarterly ranges and no cash dividends. No daily path or first-session opening price is supplied.","frequency":"annual"}}],"benchmark":{"anchor":{"date":"2000-12-29","close":131.1875,"adjusted":82.86228942871094},"rows":[[116.1500015258789,114.2300033569336,114.30000305175781,73.11890411376953]]},"selectionSource":"https://x.com/gurgavin/status/2109399651870720030","selectionNote":"Year-end observation only; reported annual low determines whether an ideal fixed-entry stop was touched. No daily prices or stop dates are inferred."},{"year":2002,"dates":["2002-01-02","2002-01-03","2002-01-04","2002-01-07","2002-01-08","2002-01-09","2002-01-10","2002-01-11","2002-01-14","2002-01-15","2002-01-16","2002-01-17","2002-01-18","2002-01-22","2002-01-23","2002-01-24","2002-01-25","2002-01-28","2002-01-29","2002-01-30","2002-01-31","2002-02-01","2002-02-04","2002-02-05","2002-02-06","2002-02-07","2002-02-08","2002-02-11","2002-02-12","2002-02-13","2002-02-14","2002-02-15","2002-02-19","2002-02-20","2002-02-21","2002-02-22","2002-02-25","2002-02-26","2002-02-27","2002-02-28","2002-03-01","2002-03-04","2002-03-05","2002-03-06","2002-03-07","2002-03-08","2002-03-11","2002-03-12","2002-03-13","2002-03-14","2002-03-15","2002-03-18","2002-03-19","2002-03-20","2002-03-21","2002-03-22","2002-03-25","2002-03-26","2002-03-27","2002-03-28","2002-04-01","2002-04-02","2002-04-03","2002-04-04","2002-04-05","2002-04-08","2002-04-09","2002-04-10","2002-04-11","2002-04-12","2002-04-15","2002-04-16","2002-04-17","2002-04-18","2002-04-19","2002-04-22","2002-04-23","2002-04-24","2002-04-25","2002-04-26","2002-04-29","2002-04-30","2002-05-01","2002-05-02","2002-05-03","2002-05-06","2002-05-07","2002-05-08","2002-05-09","2002-05-10","2002-05-13","2002-05-14","2002-05-15","2002-05-16","2002-05-17","2002-05-20","2002-05-21","2002-05-22","2002-05-23","2002-05-24","2002-05-28","2002-05-29","2002-05-30","2002-05-31","2002-06-03","2002-06-04","2002-06-05","2002-06-06","2002-06-07","2002-06-10","2002-06-11","2002-06-12","2002-06-13","2002-06-14","2002-06-17","2002-06-18","2002-06-19","2002-06-20","2002-06-21","2002-06-24","2002-06-25","2002-06-26","2002-06-27","2002-06-28","2002-07-01","2002-07-02","2002-07-03","2002-07-05","2002-07-08","2002-07-09","2002-07-10","2002-07-11","2002-07-12","2002-07-15","2002-07-16","2002-07-17","2002-07-18","2002-07-19","2002-07-22","2002-07-23","2002-07-24","2002-07-25","2002-07-26","2002-07-29","2002-07-30","2002-07-31","2002-08-01","2002-08-02","2002-08-05","2002-08-06","2002-08-07","2002-08-08","2002-08-09","2002-08-12","2002-08-13","2002-08-14","2002-08-15","2002-08-16","2002-08-19","2002-08-20","2002-08-21","2002-08-22","2002-08-23","2002-08-26","2002-08-27","2002-08-28","2002-08-29","2002-08-30","2002-09-03","2002-09-04","2002-09-05","2002-09-06","2002-09-09","2002-09-10","2002-09-11","2002-09-12","2002-09-13","2002-09-16","2002-09-17","2002-09-18","2002-09-19","2002-09-20","2002-09-23","2002-09-24","2002-09-25","2002-09-26","2002-09-27","2002-09-30","2002-10-01","2002-10-02","2002-10-03","2002-10-04","2002-10-07","2002-10-08","2002-10-09","2002-10-10","2002-10-11","2002-10-14","2002-10-15","2002-10-16","2002-10-17","2002-10-18","2002-10-21","2002-10-22","2002-10-23","2002-10-24","2002-10-25","2002-10-28","2002-10-29","2002-10-30","2002-10-31","2002-11-01","2002-11-04","2002-11-05","2002-11-06","2002-11-07","2002-11-08","2002-11-11","2002-11-12","2002-11-13","2002-11-14","2002-11-15","2002-11-18","2002-11-19","2002-11-20","2002-11-21","2002-11-22","2002-11-25","2002-11-26","2002-11-27","2002-11-29","2002-12-02","2002-12-03","2002-12-04","2002-12-05","2002-12-06","2002-12-09","2002-12-10","2002-12-11","2002-12-12","2002-12-13","2002-12-16","2002-12-17","2002-12-18","2002-12-19","2002-12-20","2002-12-23","2002-12-24","2002-12-26","2002-12-27","2002-12-30","2002-12-31"],"stocks":[{"ticker":"NVDA","anchor":{"date":"2001-12-31","close":22.3,"adjusted":20.692162834533},"rows":[[22.4,21.8333333333,22.4333333333,20.8158827917],[24.0,22.4666666667,23.9033333333,22.1798953193],[24.22,22.8,23.2066666667,21.5334585432],[23.3,22.27,22.5833333333,20.9550677435],[22.5366666667,22.46,22.85,21.2025076578],[23.1666666667,22.2166666667,22.5366666667,20.9117657585],[22.4166666667,21.8,21.9966666667,20.410699932],[22.1433333333,20.9366666667,21.0233333333,19.5075442448],[20.9766666667,19.92,19.92,18.4837615993],[20.75,20.73,21.78,20.2096550016],[21.4833333333,20.85,20.93,19.4209402747],[21.6233333333,20.84,21.6633333333,20.1014000391],[20.8466666667,20.8333333333,21.2666666667,19.7333331666],[21.4666666667,20.4933333333,20.7333333333,19.2384533379],[21.2733333333,20.5066666667,21.1233333333,19.6003342126],[21.3333333333,20.8833333333,21.88,20.3024449695],[21.5666666667,21.3,21.8233333333,20.2498639877],[22.25,22.03,22.6633333333,21.0292997178],[22.7166666667,21.2,21.5533333333,19.9993310745],[21.6666666667,21.15,21.8133333333,20.2405849909],[22.0966666667,21.1833333333,21.9133333333,20.3333749588],[22.11,21.2533333333,21.3766666667,19.8354021312],[21.33,20.3366666667,20.37,18.9013164547],[20.2333333333,19.3766666667,20.17,18.7157365189],[20.7066666667,20.3,20.6733333333,19.1827793572],[20.7,19.9066666667,20.0033333333,18.5610865725],[20.1366666667,18.48,19.24,17.8527898178],[19.21,19.14,20.3033333333,18.8394564761],[19.9966666667,19.7666666667,20.7333333333,19.2384533379],[21.0,20.2666666667,20.4666666667,18.9910134236],[20.64,20.38,20.72,19.2260813422],[19.7666666667,18.9166666667,19.1166666667,17.7383488574],[18.3,17.7033333333,17.85,16.5630092644],[18.9833333333,17.5,18.7833333333,17.4290489645],[18.5266666667,17.4766666667,17.5,16.2382443769],[17.15,16.4166666667,16.64,15.4402506532],[16.7166666667,16.7133333333,17.9433333333,16.6496132344],[18.3366666667,17.85,18.3333333333,17.0114941091],[18.75,17.6666666667,17.7166666667,16.4392893073],[17.6,16.8533333333,17.0033333333,15.7773875365],[17.1666666667,17.1166666667,18.6466666667,17.3022360084],[18.7033333333,18.5233333333,19.6866666667,18.2672516743],[19.3833333333,19.3666666667,19.6366666667,18.2208566903],[19.05,18.61,19.02,17.6486518885],[19.29,18.34,18.8666666667,17.5063739377],[19.2266666667,19.1333333333,19.43,18.0290907567],[19.2166666667,18.8833333333,19.2033333333,17.8187668296],[18.6166666667,18.0666666667,18.1966666667,16.884681153],[18.0266666667,17.8,17.8666666667,16.5784742591],[17.7933333333,16.84,16.8766666667,15.6598535772],[16.9966666667,16.6733333333,17.59,16.321755348],[17.91,17.39,17.59,16.321755348],[17.7166666667,17.1133333333,17.2166666667,15.9753394679],[16.9333333333,15.45,15.5066666667,14.3886310174],[15.77,15.3533333333,16.33,15.1526017528],[16.6233333333,16.0666666667,16.19,15.0226957978],[16.1133333333,15.3333333333,15.3533333333,14.2463530666],[15.1933333333,15.1066666667,15.6666666667,14.537094966],[15.4266666667,14.9,15.1666666667,14.0731451266],[15.27,13.9566666667,14.7866666667,13.7205432487],[13.9666666667,13.52,14.5433333333,13.4947543269],[14.1066666667,14.08,14.1633333333,13.142152449],[14.2266666667,13.9333333333,14.43,13.3895923633],[14.32,14.1233333333,14.36,13.3246393858],[14.4533333333,13.8866666667,14.0333333333,13.0215254908],[13.3833333333,13.38,14.5033333333,13.4576383398],[14.6466666667,13.5533333333,13.5866666667,12.6070636343],[13.6966666667,11.8666666667,12.8366666667,11.9111388753],[12.7333333333,12.1333333333,12.2733333333,11.3884220563],[12.5466666667,11.8466666667,12.2266666667,11.3451200713],[12.4633333333,12.4333333333,12.72,11.8028839128],[13.29,13.0133333333,13.2733333333,12.316321735],[13.43,13.01,13.43,12.4616926847],[13.2933333333,12.9166666667,13.2066666667,12.2544617564],[12.76,12.29,12.3066666667,11.4193520456],[12.17,12.1666666667,12.3666666667,11.4750260263],[12.4633333333,11.7566666667,11.8666666667,11.011076187],[12.0033333333,10.7966666667,10.8266666667,10.0460605212],[10.7833333333,10.78,11.2466666667,10.4357783862],[11.37,10.1233333333,10.1233333333,9.3934377472],[11.3233333333,10.94,11.81,10.9584952052],[12.09,11.35,11.6033333333,10.7667292716],[11.4133333333,11.1166666667,11.8133333333,10.9615882041],[11.87,11.3333333333,11.3366666667,10.5192893573],[11.35,10.86,10.9166666667,10.1295714922],[10.6333333333,10.4133333333,10.5,9.7429466261],[10.7333333333,10.2366666667,10.7633333333,9.9872935415],[11.4966666667,11.1333333333,12.0,11.1347961441],[11.9633333333,11.4666666667,11.4866666667,10.6584743091],[11.7233333333,10.5,10.6266666667,9.8604805854],[10.7366666667,10.6466666667,11.27,10.4574293787],[11.99,11.7833333333,12.39,11.4966770188],[12.4433333333,12.03,12.6333333333,11.7224659406],[12.6366666667,12.3833333333,12.6566666667,11.7441169331],[13.0,12.6766666667,13.0566666667,12.1152768046],[12.9466666667,12.8866666667,13.1966666667,12.2451827596],[13.3666666667,12.1766666667,12.19,11.3110970831],[12.2866666667,12.2666666667,12.6833333333,11.7688609246],[12.72,11.5333333333,11.91,11.0512851731],[11.6833333333,11.4066666667,11.6766666667,10.834775248],[11.78,10.98,11.2133333333,10.4048483969],[11.0333333333,10.8633333333,11.6366666667,10.7976592609],[11.4,11.1766666667,11.4666666667,10.6399163155],[11.5333333333,11.1333333333,11.1533333333,10.3491744162],[10.8833333333,10.3633333333,10.5,9.7429466261],[10.43,10.4133333333,11.0266666667,10.2316404569],[11.05,10.4833333333,10.8666666667,10.0831765083],[10.7533333333,10.75,10.87,10.0862695072],[9.9866666667,9.9833333333,10.7666666667,9.9903865404],[10.91,10.6533333333,10.6766666667,9.9068755694],[10.8533333333,10.17,10.2,9.4645767225],[9.9533333333,8.89,9.3166666667,8.6449320064],[9.3866666667,8.9266666667,9.22,8.5552350374],[8.88,8.58,9.3933333333,8.7160709817],[9.6033333333,9.3133333333,9.4766666667,8.7933959549],[9.36,9.25,9.4266666667,8.747000971],[8.9666666667,7.88,7.95,7.3768024455],[7.9666666667,7.7733333333,7.8766666667,7.3087564691],[7.8366666667,7.3933333333,7.5533333333,7.008735573],[7.36,7.1333333333,7.6933333333,7.138641528],[7.8333333333,7.01,7.0566666667,6.5478787325],[6.2566666667,6.0833333333,6.69,6.2076488504],[6.9366666667,5.6,5.6933333333,5.2828421706],[5.6,5.4766666667,5.7266666667,5.3137721599],[5.7,5.5933333333,5.7133333333,5.3014001642],[5.6466666667,5.2066666667,5.3533333333,4.9673562799],[5.32,5.3166666667,5.8166666667,5.397283131],[6.2333333333,6.0533333333,6.33,5.873604966],[6.2566666667,6.25,6.52,6.049905905],[6.5366666667,6.06,6.2,5.7529780078],[6.35,5.9866666667,6.03,5.5952350624],[5.9966666667,5.9433333333,6.6433333333,6.1643468654],[7.0,6.5,6.6366666667,6.1581608675],[6.6533333333,6.3533333333,7.2966666667,6.7705746554],[7.1166666667,6.9833333333,7.1,6.5880877186],[6.9466666667,6.22,6.4966666667,6.0282549125],[6.39,6.3133333333,6.33,5.873604966],[6.1366666667,6.0,6.0433333333,5.6076070581],[6.0166666667,5.5166666667,5.7633333333,5.3477951481],[5.7966666667,5.1366666667,5.3333333333,4.9487982863],[5.26,5.2566666667,5.6733333333,5.264284177],[5.4533333333,4.8366666667,5.02,4.658056387],[5.1666666667,4.7666666667,4.9033333333,4.5498014245],[5.1066666667,4.8766666667,5.04,4.6766143805],[5.0166666667,5.0,5.4066666667,5.0168442627],[3.94,3.6466666667,3.69,3.4239498143],[3.72,3.3333333333,3.3366666667,3.0960919279],[3.4433333333,3.0333333333,3.1166666667,2.8919539985],[3.07,2.83,2.8666666667,2.6599790789],[3.0,2.9533333333,3.0166666667,2.7991640307],[3.15,2.8333333333,2.9493333333,2.7366854523],[2.9766666667,2.9,3.1413333333,2.9148421906],[3.0566666667,3.0033333333,3.0666666667,2.8455590146],[3.0333333333,2.9533333333,3.0666666667,2.8455590146],[3.0866666667,3.0,3.0033333333,2.786792035],[3.06,3.0333333333,3.2066666667,2.9754649696],[3.3266666667,3.2933333333,3.43,3.1826958979],[3.2466666667,3.1466666667,3.5633333333,3.306415855],[3.7166666667,3.71,4.2166666667,3.9126436451],[4.25,3.9766666667,4.03,3.7394357051],[4.2133333333,4.0166666667,4.2433333333,3.9373876365],[4.1166666667,4.0733333333,4.1,3.8043886826],[3.9833333333,3.8066666667,3.83,3.5538557693],[3.9033333333,3.68,3.86,3.5816927597],[3.9266666667,3.6166666667,3.64,3.3775548304],[3.62,3.4,3.4133333333,3.1672309032],[3.37,3.3433333333,3.4566666667,3.2074398893],[3.4233333333,3.3,3.37,3.1270219171],[3.2066666667,3.1066666667,3.16,2.9321629846],[3.17,3.0033333333,3.14,2.9136049911],[3.11,3.0,3.02,2.8022570296],[3.1466666667,3.04,3.0866666667,2.8641170082],[3.0633333333,2.97,3.0833333333,2.8610240093],[3.0666666667,3.0633333333,3.5233333333,3.2692998679],[3.6333333333,3.6333333333,3.6966666667,3.4301358122],[3.6066666667,3.54,3.58,3.3218808497],[3.5433333333,3.5,3.5233333333,3.2692998679],[3.47,3.2166666667,3.3,3.0620689396],[3.4466666667,3.23,3.25,3.0156739557],[3.2,3.0633333333,3.16,2.9321629846],[3.09,3.0366666667,3.0533333333,2.8331870189],[3.0766666667,3.0033333333,3.07,2.8486520135],[3.02,2.9166666667,2.9366666667,2.7249320564],[2.9033333333,2.85,2.96,2.7465830489],[3.1333333333,3.01,3.1233333333,2.8981399964],[3.1833333333,2.91,2.9566666667,2.74349005],[2.95,2.85,2.8533333333,2.6476070832],[2.8433333333,2.7833333333,2.8533333333,2.6476070832],[2.8766666667,2.7733333333,3.0066666667,2.7898850339],[3.03,3.0033333333,3.0033333333,2.786792035],[2.9666666667,2.85,2.8566666667,2.6507000821],[2.85,2.6666666667,2.7133333333,2.5177011281],[2.6766666667,2.56,2.58,2.393981171],[2.6666666667,2.4,2.5033333333,2.3228421956],[2.4666666667,2.4133333333,2.4566666667,2.2795402106],[2.4333333333,2.4333333333,2.5836666667,2.3973834698],[2.6833333333,2.6666666667,2.9366666667,2.7249320564],[2.85,2.79,2.85,2.6445140842],[3.1666666667,3.1033333333,3.1466666667,2.9197909889],[2.9333333333,2.8333333333,2.8833333333,2.6754440735],[3.1333333333,3.0566666667,3.1033333333,2.8795820028],[3.0866666667,2.97,3.1333333333,2.9074189932],[3.09,3.02,3.4166666667,3.1703239022],[3.26,3.2566666667,3.53,3.2754858657],[3.5833333333,3.5333333333,3.6733333333,3.4084848197],[3.7466666667,3.4366666667,3.4866666667,3.2352768797],[3.5,3.4533333333,3.7,3.4332288111],[3.87,3.6966666667,3.72,3.4517868047],[3.7266666667,3.37,3.56,3.3033228561],[3.67,3.6566666667,3.7466666667,3.4765307961],[3.7733333333,3.7633333333,3.9666666667,3.6806687254],[3.9066666667,3.9,4.7,4.3611284898],[4.9833333333,4.97,5.2133333333,4.8374503248],[5.2,4.7833333333,5.0066666667,4.6456843913],[5.1766666667,4.9733333333,5.3933333333,5.004472267],[5.2533333333,4.82,4.85,4.5003134416],[4.1,3.67,3.79,3.5167397822],[3.6066666667,3.4066666667,3.4933333333,3.2414628775],[3.5766666667,3.5466666667,3.8166666667,3.5414837736],[3.7133333333,3.64,3.9266666667,3.6435527383],[4.1833333333,4.0566666667,4.1833333333,3.8817136558],[4.4,4.35,4.49,4.1662695573],[4.85,4.6433333333,4.6566666667,4.3209195037],[4.63,4.5833333333,4.7233333333,4.3827794823],[4.8666666667,4.8033333333,4.96,4.6023824062],[5.16,5.15,5.38,4.9921002713],[5.0533333333,5.0,5.24,4.8621943163],[5.4833333333,5.27,5.43,5.0384952552],[5.4566666667,5.2666666667,5.2833333333,4.9024033024],[5.5066666667,5.4366666667,5.6933333333,5.2828421706],[5.8433333333,5.6666666667,5.71,5.2983071653],[6.0133333333,5.64,5.6666666667,5.2580981792],[5.56,5.2833333333,5.2933333333,4.9116822991],[4.92,4.6433333333,4.6633333333,4.3271055016],[4.96,4.59,4.7033333333,4.3642214887],[4.5,4.4266666667,4.71,4.3704074866],[4.5566666667,4.2966666667,4.3333333333,4.0208986076],[4.4433333333,4.39,4.6966666667,4.3580354909],[4.6633333333,4.5066666667,4.67,4.3332914994],[4.8433333333,4.5833333333,4.59,4.2590595251],[4.51,4.38,4.4133333333,4.0951305819],[4.5666666667,4.4533333333,4.6733333333,4.3363844984],[4.7566666667,4.63,4.6666666667,4.3301985005],[4.5,4.3,4.31,3.9992476151],[4.2333333333,4.1733333333,4.2166666667,3.9126436451],[4.35,4.0633333333,4.2733333333,3.9652246269],[4.2633333333,4.25,4.3033333333,3.9930616172],[4.3266666667,4.1933333333,4.2166666667,3.9126436451],[4.2866666667,4.1066666667,4.14,3.8415046697],[4.2533333333,3.9466666667,3.9833333333,3.6961337201],[4.0,3.7533333333,3.8433333333,3.5662277651],[3.8033333333,3.73,3.8366666667,3.5600417672]],"rankingReturn":3.0830027464144036,"rankingStart":"2000-12-29","source":{"provider":"Quandl WIKI archived daily OHLC, dividends and splits","url":"https://www.kaggle.com/datasets/marketneutral/quandl-wiki-prices-us-equites","sha256":"7303540a8ae822ce61550bdc1e781d80b11f323d3c1211e90268c4380e75ea7b","note":"OHLC adjusted for splits only using archived split ratios; adjusted close retains dividend adjustment. Original Dell, Family Dollar, XL and Cabot histories are kept under their original symbols."}}],"benchmark":{"anchor":{"date":"2001-12-31","close":114.30000305175781,"adjusted":73.11890411376953},"rows":[[115.1100006104,113.8099975586,115.5299987793,73.9057312012],[115.6500015259,115.5400009155,116.8399963379,74.7437744141],[117.1699981689,116.5500030518,117.6200027466,75.242729187],[117.6999969482,116.5599975586,116.7900009155,74.7117767334],[116.7900009155,115.9700012207,116.5199966431,74.5390777588],[116.6800003052,115.3399963379,115.5699996948,73.9313201904],[115.6900024414,115.3000030518,116.0800018311,74.2575836182],[116.2099990845,114.6999969482,114.9400024414,73.5283432007],[114.6500015259,113.9599990845,114.2200012207,73.0677108765],[114.5500030518,113.9000015259,115.1500015259,73.6626739502],[114.3000030518,112.6900024414,112.8199996948,72.17212677],[113.7600021362,113.4000015259,113.6699981689,72.7158584595],[113.0,112.6699981689,113.1500015259,72.3832397461],[113.75,112.0199966431,112.3700027466,71.8842544556],[112.6299972534,112.0199966431,113.2300033569,72.434387207],[113.6399993896,113.3199996948,113.5800018311,72.6583023071],[113.1200027466,113.0400009155,113.5500030518,72.6391296387],[113.9000015259,112.9199981689,113.8600006104,72.8374176025],[113.8499984741,110.0500030518,110.2799987793,70.5472412109],[110.3899993896,108.4000015259,111.8700027466,71.5643615723],[112.1500015259,111.6200027466,113.1800003052,72.4024200439],[113.0899963379,112.1699981689,112.6500015259,72.0634002686],[112.2300033569,109.4400024414,109.8499984741,70.2721786499],[109.4000015259,108.5299987793,109.1699981689,69.8371887207],[109.6500015259,108.0599975586,108.6999969482,69.5365524292],[108.7200012207,108.0,108.0199966431,69.1015090942],[108.6299972534,108.3000030518,110.0899963379,70.4257202148],[110.0500030518,109.8199996948,111.4400024414,71.2892913818],[110.9599990845,110.0299987793,111.0899963379,71.0654373169],[111.4800033569,111.3499984741,112.2699966431,71.8202972412],[112.5100021362,111.5899963379,112.0599975586,71.6859588623],[112.1500015259,110.7099990845,110.8899993896,70.9375228882],[110.1500015259,108.6100006104,108.7600021362,69.5749130249],[109.0500030518,107.8199996948,110.5899963379,70.7455596924],[109.9300003052,108.2600021362,108.3000030518,69.2806167603],[108.3499984741,107.8700027466,109.6399993896,70.1378479004],[109.7399978638,109.6999969482,111.4499969482,71.2957229614],[111.5999984741,110.5699996948,111.2200012207,71.1485671997],[111.9599990845,110.6500015259,111.6500015259,71.4236679077],[111.8300018311,111.0299987793,111.1500015259,71.1037826538],[111.7200012207,111.5100021362,113.7399978638,72.7606735229],[113.9000015259,113.6500015259,115.75,74.0465011597],[115.3300018311,114.9700012207,115.3799972534,73.8097915649],[115.0999984741,115.0699996948,116.75,74.6861724854],[117.3600006104,115.5699996948,116.5,74.5262374878],[117.3799972534,116.4800033569,116.9899978638,74.8397064209],[116.8899993896,116.4300003052,117.2399978638,74.9996490479],[116.0999984741,115.9400024414,117.1699981689,74.9548797607],[116.6299972534,115.6399993896,116.0400009155,74.2319717407],[116.0400009155,115.6299972534,115.8799972534,74.1296157837],[115.9700012207,115.9000015259,116.6500015259,74.8359832764],[117.0999984741,116.0999984741,116.6699981689,74.848815918],[117.3000030518,116.8199996948,117.4499969482,75.3492126465],[116.5,115.1900024414,115.2399978638,73.931388855],[115.3000030518,114.1200027466,115.2900009155,73.9634933472],[115.5,114.6999969482,115.0400009155,73.8031082153],[115.0899963379,113.3000030518,113.6100006104,72.8856582642],[113.5199966431,113.4700012207,114.2699966431,73.3090896606],[114.0299987793,113.7600021362,114.5699996948,73.5015792847],[114.9700012207,114.5,114.5199966431,73.4694595337],[114.2300033569,113.5,114.5699996948,73.5015792847],[113.9800033569,113.7699966431,113.9400024414,73.0973587036],[114.0100021362,112.1600036621,113.1399993896,72.5841674805],[112.5999984741,112.2300033569,112.6699981689,72.2826385498],[113.1900024414,112.1800003052,112.6900024414,72.295501709],[111.3199996948,111.2300033569,112.9300003052,72.4494171143],[113.1800003052,111.9300003052,112.1399993896,71.9425964355],[112.0999984741,112.0899963379,113.4100036621,72.7573928833],[112.8899993896,110.5,110.5899963379,70.9482421875],[111.0199966431,110.0400009155,111.4199981689,71.4807052612],[111.6200027466,110.1999969482,110.5699996948,70.9353866577],[111.6999969482,111.6699981689,113.1999969482,72.6226425171],[113.3899993896,112.5999984741,112.9599990845,72.4686965942],[112.9000015259,111.1500015259,112.4700012207,72.1543502808],[113.1999969482,112.5599975586,112.8799972534,72.4173583984],[112.3799972534,110.8399963379,111.0,71.211265564],[111.0899963379,110.1699981689,110.5199966431,70.9033355713],[110.5599975586,109.4000015259,109.4100036621,70.1912307739],[109.2099990845,108.7200012207,109.4700012207,70.2297286987],[109.7900009155,107.2900009155,107.3899993896,68.8953018188],[107.9300003052,106.6299972534,106.8600006104,68.5552749634],[107.0199966431,106.6399993896,107.8600006104,69.1968231201],[107.9700012207,106.8000030518,109.1800003052,70.0436248779],[109.0999984741,107.7799987793,108.7600021362,69.7742004395],[108.5999984741,107.1999969482,107.5800018311,69.0171661377],[107.6399993896,105.3099975586,105.4700012207,67.6635284424],[106.0999984741,104.9000015259,105.0999984741,67.4261703491],[107.0500030518,106.7900009155,109.0100021362,69.9346084595],[108.6500015259,107.5800018311,107.75,69.1262283325],[107.9700012207,105.5999984741,105.7200012207,67.8239135742],[106.2200012207,105.7900009155,107.8700027466,69.2032241821],[109.6200027466,109.0,110.2200012207,70.7108688354],[109.5,109.2900009155,109.7900009155,70.4349975586],[109.6999969482,109.3300018311,110.3600006104,70.8006668091],[110.6600036621,110.0999984741,110.9000015259,71.1471252441],[110.6399993896,109.4899978638,109.6999969482,70.377243042],[110.1100006104,108.3199996948,108.6999969482,69.7356872559],[108.2200012207,108.0,108.9400024414,69.8896865845],[109.2600021362,108.4800033569,110.0999984741,70.6338882446],[109.9800033569,108.6100006104,108.6900024414,69.7292785645],[109.0500030518,107.4499969482,108.0999984741,69.3507537842],[107.6200027466,107.1299972534,107.3000030518,68.8375549316],[106.5500030518,105.9000015259,107.0,68.6451034546],[107.4000015259,106.8499984741,107.2200012207,68.7862243652],[107.0899963379,104.1299972534,104.3700027466,66.957862854],[104.1500015259,103.5500030518,104.6299972534,67.1246185303],[104.9499969482,104.3499984741,105.6100006104,67.7533416748],[105.5400009155,103.1500015259,103.4599990845,66.3740310669],[101.7799987793,101.7200012207,103.3399963379,66.2970733643],[103.2399978638,103.0199966431,103.7399978638,66.5536499023],[104.1299972534,101.7300033569,101.9599990845,65.4117126465],[101.7099990845,100.7799987793,102.5800018311,65.8094558716],[102.1299972534,101.3399963379,101.5500030518,65.1486968994],[100.3099975586,98.5,101.4000015259,65.0524215698],[101.9199981689,101.8499984741,104.1200027466,66.7974319458],[103.7399978638,103.6299972534,104.9700012207,67.3427581787],[103.5,102.2399978638,102.5199966431,65.7709732056],[102.2600021362,100.9599990845,101.2099990845,64.930557251],[100.4700012207,98.6800003052,99.2799987793,63.915271759],[98.6100006104,97.25,99.8000030518,64.2500762939],[100.3000030518,97.5400009155,97.5599975586,62.8079986572],[95.1999969482,95.1900024414,97.7200012207,62.9109840393],[98.5,96.5699996948,99.4300003052,64.0118408203],[99.2399978638,98.8799972534,98.9599990845,63.7093086243],[99.1800003052,96.8899993896,97.0299987793,62.4667778015],[96.8600006104,94.7699966431,94.9700012207,61.1405715942],[94.6200027466,93.7200012207,95.5100021362,61.4882392883],[96.7799987793,96.6600036621,99.3099975586,63.9346313477],[98.9800033569,97.5599975586,98.0699996948,63.1362953186],[97.7300033569,95.0100021362,95.5999984741,61.5461959839],[96.0,92.0400009155,92.1200027466,59.3057785034],[91.7600021362,90.3199996948,92.8700027466,59.7885971069],[93.3300018311,91.5199966431,91.8499984741,59.131980896],[91.6399993896,87.8899993896,92.3399963379,59.4474487305],[91.1200027466,89.8700027466,90.5599975586,58.3014450073],[92.4599990845,89.75,90.7399978638,58.4173469543],[90.6999969482,87.75,87.8000030518,56.5246047974],[86.7600021362,84.3000030518,84.7099990845,54.5353355408],[84.0999984741,81.4499969482,82.1999969482,52.9193763733],[82.5500030518,79.75,79.9499969482,51.4708824158],[78.1299972534,77.6800003052,84.7200012207,54.5417404175],[84.2699966431,81.5999984741,84.0,54.0782089233],[84.6500015259,83.8000030518,85.5999984741,55.108253479],[87.5,87.3000030518,89.7699966431,57.7928695679],[89.3199996948,88.7200012207,90.9400024414,58.5461006165],[90.4899978638,89.25,91.1600036621,58.6877365112],[90.8799972534,88.3300018311,88.7799987793,57.1555252075],[88.5,85.6200027466,86.7900009155,55.8743934631],[86.4899978638,83.5500030518,83.7699966431,53.9301376343],[85.2300033569,85.1100006104,86.5899963379,55.7456283569],[87.8700027466,85.7699966431,88.0999984741,56.717754364],[88.4199981689,87.8000030518,90.9499969482,58.5525360107],[90.0999984741,89.3499984741,91.2900009155,58.7714157104],[89.9899978638,89.5500030518,90.6200027466,58.3401031494],[90.1500015259,88.6500015259,88.9700012207,57.2778511047],[89.0199966431,88.0199966431,92.2200012207,59.3701515198],[92.8399963379,92.1999969482,93.5,60.1941986084],[92.8199996948,92.0,93.2200012207,60.0139312744],[93.4599990845,93.0999984741,95.4000015259,61.4174194336],[94.8199996948,93.6200027466,94.3899993896,60.7671890259],[95.0599975586,93.5699996948,95.75,61.6427078247],[95.4899978638,95.0699996948,96.6800003052,62.2414627075],[96.0100021362,94.1500015259,94.5999984741,60.9023780823],[94.9100036621,93.5,95.2600021362,61.3272590637],[95.6999969482,93.5,94.1600036621,60.6191329956],[93.2799987793,91.8000030518,92.0999984741,59.2929077148],[91.2699966431,90.8099975586,92.1399993896,59.3186645508],[91.6800003052,91.4000015259,91.7799987793,59.0868873596],[90.7300033569,88.1500015259,88.2799987793,56.8336257935],[88.6100006104,88.0599975586,89.5400009155,57.6448287964],[88.4899978638,87.5,88.7799987793,57.1555252075],[89.75,89.3399963379,90.0,57.9409484863],[89.0999984741,88.8000030518,90.6600036621,58.3658561707],[91.1399993896,90.5599975586,91.6999969482,59.0353775024],[92.4700012207,91.0999984741,91.1299972534,58.6684112549],[90.75,88.9899978638,89.4499969482,57.5868530273],[88.6900024414,88.25,89.6699981689,57.7284812927],[89.3099975586,88.4599990845,89.8899993896,57.8701248169],[90.8899993896,87.75,87.8300018311,56.5439224243],[87.0100021362,86.2799987793,86.9499969482,55.9773864746],[85.9899978638,84.6999969482,84.6999969482,54.5288963318],[84.9199981689,84.0500030518,84.3499984741,54.5469741821],[83.6500015259,82.6900024414,83.6600036621,54.1007728577],[82.4400024414,81.8499984741,82.3099975586,53.2277641296],[83.3700027466,82.0400009155,84.3499984741,54.5469741821],[85.0199966431,84.4499969482,85.7300033569,55.439365387],[85.0,82.75,82.75,53.5122871399],[82.0,80.9000015259,81.7900009155,52.8914756775],[82.4300003052,81.4700012207,85.7200012207,55.4329109192],[84.6900024414,82.5999984741,83.1500015259,53.7709693909],[83.1399993896,81.9499969482,82.3099975586,53.2277641296],[82.8000030518,79.5800018311,80.8000030518,52.2512969971],[80.0599975586,78.5500030518,79.1299972534,51.171333313],[79.8099975586,78.1999969482,80.3700027466,51.9732246399],[79.0899963379,77.7799987793,78.0999984741,50.5052452087],[77.9400024414,77.0699996948,80.6299972534,52.1413383484],[82.0999984741,81.8199996948,84.1600036621,54.4241027832],[83.1999969482,83.0400009155,84.6299972534,54.7280578613],[86.9899978638,86.8499984741,88.6999969482,57.3599891663],[87.4100036621,85.9199981689,86.5500030518,55.9696578979],[88.8700027466,87.8499984741,88.2699966431,57.0819358826],[87.6500015259,86.9300003052,88.6399993896,57.3211936951],[88.1200027466,87.5699996948,90.1699981689,58.3106117249],[89.0500030518,88.5199966431,89.5199966431,57.8902740479],[88.7699966431,87.6800003052,90.1999969482,58.3300170898],[90.75,88.0999984741,88.3600006104,57.1401405334],[88.2099990845,87.9400024414,90.1999969482,58.3300170898],[91.1500015259,88.8499984741,89.6100006104,57.9484863281],[89.0800018311,87.0,88.5699996948,57.2759513855],[88.6800003052,88.2300033569,89.4300003052,57.832069397],[89.6600036621,88.1900024414,88.5199966431,57.2436180115],[88.3499984741,88.0500030518,90.2699966431,58.3752555847],[91.8000030518,90.9000015259,91.1299972534,58.9314117432],[90.8399963379,90.8399963379,91.8499984741,59.3970603943],[92.4800033569,90.7900009155,93.0400009155,60.166595459],[92.0199966431,90.2200012207,90.7600021362,58.6921653748],[90.5299987793,89.5199966431,89.6500015259,57.9743728638],[89.5100021362,87.8000030518,88.2600021362,57.0754547119],[88.6600036621,88.3700027466,88.9599990845,57.5281333923],[88.3199996948,87.4499969482,89.0500030518,57.586353302],[90.0699996948,89.75,90.7300033569,58.6727600098],[90.0,89.9499969482,91.4000015259,59.1060180664],[92.1500015259,90.3499984741,90.4800033569,58.5110588074],[90.0199966431,89.7600021362,90.3600006104,58.4334793091],[89.9800033569,89.9499969482,92.3700027466,59.7333106995],[92.5999984741,92.4300003052,94.0899963379,60.8455924988],[93.4800033569,93.2699966431,93.4199981689,60.4123420715],[93.4300003052,92.7699966431,93.4800033569,60.4511184692],[93.0699996948,91.6200027466,91.6999969482,59.3000259399],[92.5199966431,92.4300003052,94.2799987793,60.9684562683],[94.8000030518,93.7699966431,93.9800033569,60.7744483948],[95.4700012207,93.2200012207,94.1299972534,60.8714675903],[93.25,92.3499984741,92.8700027466,60.0566253662],[91.7699966431,91.4300003052,92.4499969482,59.7850646973],[92.7300033569,91.0999984741,91.4300003052,59.125415802],[90.1200027466,89.9800033569,92.0299987793,59.5134124756],[91.0699996948,89.4800033569,89.5,57.8773498535],[90.0199966431,89.7600021362,90.6999969482,58.6533050537],[90.4199981689,90.1600036621,90.7799987793,58.7050552368],[91.1999969482,90.1999969482,90.7699966431,58.698638916],[89.9100036621,89.2699966431,89.3399963379,57.7738647461],[89.8199996948,89.6600036621,91.6500015259,59.2677192688],[91.3700027466,90.7399978638,90.8499984741,58.7503662109],[90.3199996948,89.3300018311,89.8000030518,58.071346283],[89.3499984741,88.5999984741,89.1600036621,57.6574859619],[89.1999969482,89.0999984741,89.9899978638,58.480178833],[89.5899963379,89.3099975586,90.0199966431,58.4996566772],[89.5899963379,89.25,89.3499984741,58.0642776489],[89.6999969482,88.8399963379,89.3899993896,58.0903015137],[88.9599990845,87.3799972534,87.3799972534,56.7840499878],[87.7900009155,87.2200012207,88.1100006104,57.2584686279],[87.9899978638,87.1100006104,88.2300033569,57.3364524841]]},"selectionSource":"https://x.com/gurgavin/status/2109399651870720030","selectionNote":"Original thread Top 1 holding; independently rebuilt from archived daily prices and checked against dated S&P 500 membership."},{"year":2003,"frequency":"annual","dates":["2003-12-31"],"stocks":[{"ticker":"PVN","anchor":{"date":"2002-12-31","close":6.49,"adjusted":6.49},"annual":{"year":2003,"ticker":"PVN","entry":6.49,"close":11.64,"low":5.25,"high":13.0,"dividends":0,"rankingReturn":0.8282,"sources":["https://www.sfgate.com/business/article/mauled-by-bears-the-third-straight-year-of-2718167.php","https://www.sfgate.com/business/article/market-plumping-up-increased-sales-higher-2832948.php","https://www.sec.gov/Archives/edgar/data/1035713/000104746905008606/a2154671zex-13.htm","https://investor.pnc.com/sec-filings/all-sec-filings/content/0000950128-03-000147/j9828409e13fvhr.txt"],"note":"Contemporary year-end market tables give $6.49 at 2002 year-end and $11.64 at 2003 year-end. PNC December 2002 holdings corroborate entry valuation. Providian 2004 annual report gives all 2003 quarterly high/low ranges and zero declared dividends. No daily path or first-session opening price is supplied."},"rankingReturn":0.8282,"source":{"provider":"Sourced annual price observations and reported quarterly ranges","url":"https://www.sfgate.com/business/article/mauled-by-bears-the-third-straight-year-of-2718167.php","urls":["https://www.sfgate.com/business/article/mauled-by-bears-the-third-straight-year-of-2718167.php","https://www.sfgate.com/business/article/market-plumping-up-increased-sales-higher-2832948.php","https://www.sec.gov/Archives/edgar/data/1035713/000104746905008606/a2154671zex-13.htm","https://investor.pnc.com/sec-filings/all-sec-filings/content/0000950128-03-000147/j9828409e13fvhr.txt"],"note":"Contemporary year-end market tables give $6.49 at 2002 year-end and $11.64 at 2003 year-end. PNC December 2002 holdings corroborate entry valuation. Providian 2004 annual report gives all 2003 quarterly high/low ranges and zero declared dividends. No daily path or first-session opening price is supplied.","frequency":"annual"}}],"benchmark":{"anchor":{"date":"2002-12-31","close":88.2300033569336,"adjusted":57.33645248413086},"rows":[[111.22000122070312,110.83999633789062,111.27999877929688,73.49478912353516]]},"selectionSource":"https://x.com/gurgavin/status/2109399651870720030","selectionNote":"Year-end observation only; reported annual low determines whether an ideal fixed-entry stop was touched. No daily prices or stop dates are inferred."},{"year":2004,"frequency":"annual","dates":["2004-12-31"],"stocks":[{"ticker":"AV","anchor":{"date":"2003-12-31","close":12.94,"adjusted":12.94},"annual":{"year":2004,"ticker":"AV","entry":12.94,"close":17.2,"low":11.95,"high":19.0,"dividends":0,"rankingReturn":4.2816326531,"sources":["https://990s.foundationcenter.org/990pf_pdf_archive/510/510205431/510205431_200312_990PF.pdf","https://www2.co.fresno.ca.us/9200/attachments/Q42004/Tab%20V%20Wellington.pdf","https://www.sec.gov/Archives/edgar/data/1116521/000110465905060564/a05-21334_1ex13.htm"],"note":"Dated 31 December 2003 brokerage holdings give $12.94; Fresno County pension December 2004 holdings give $17.20. Avaya 2005 annual report fiscal quarters Jan\u00e2\u20ac\u201cSep 2004 plus Oct\u00e2\u20ac\u201cDec 2004 give calendar-year low $11.95 and high $19.00. Original Avaya never paid common cash dividends. No daily path or first-session opening price is supplied."},"rankingReturn":4.2816326531,"source":{"provider":"Sourced annual price observations and reported quarterly ranges","url":"https://990s.foundationcenter.org/990pf_pdf_archive/510/510205431/510205431_200312_990PF.pdf","urls":["https://990s.foundationcenter.org/990pf_pdf_archive/510/510205431/510205431_200312_990PF.pdf","https://www2.co.fresno.ca.us/9200/attachments/Q42004/Tab%20V%20Wellington.pdf","https://www.sec.gov/Archives/edgar/data/1116521/000110465905060564/a05-21334_1ex13.htm"],"note":"Dated 31 December 2003 brokerage holdings give $12.94; Fresno County pension December 2004 holdings give $17.20. Avaya 2005 annual report fiscal quarters Jan\u00e2\u20ac\u201cSep 2004 plus Oct\u00e2\u20ac\u201cDec 2004 give calendar-year low $11.95 and high $19.00. Original Avaya never paid common cash dividends. No daily path or first-session opening price is supplied.","frequency":"annual"}}],"benchmark":{"anchor":{"date":"2003-12-31","close":111.27999877929688,"adjusted":73.49478912353516},"rows":[[121.30000305175781,120.80000305175781,120.87000274658203,81.35721588134766]]},"selectionSource":"https://x.com/gurgavin/status/2109399651870720030","selectionNote":"Year-end observation only; reported annual low determines whether an ideal fixed-entry stop was touched. No daily prices or stop dates are inferred."},{"year":2005,"dates":["2005-01-03","2005-01-04","2005-01-05","2005-01-06","2005-01-07","2005-01-10","2005-01-11","2005-01-12","2005-01-13","2005-01-14","2005-01-18","2005-01-19","2005-01-20","2005-01-21","2005-01-24","2005-01-25","2005-01-26","2005-01-27","2005-01-28","2005-01-31","2005-02-01","2005-02-02","2005-02-03","2005-02-04","2005-02-07","2005-02-08","2005-02-09","2005-02-10","2005-02-11","2005-02-14","2005-02-15","2005-02-16","2005-02-17","2005-02-18","2005-02-22","2005-02-23","2005-02-24","2005-02-25","2005-02-28","2005-03-01","2005-03-02","2005-03-03","2005-03-04","2005-03-07","2005-03-08","2005-03-09","2005-03-10","2005-03-11","2005-03-14","2005-03-15","2005-03-16","2005-03-17","2005-03-18","2005-03-21","2005-03-22","2005-03-23","2005-03-24","2005-03-28","2005-03-29","2005-03-30","2005-03-31","2005-04-01","2005-04-04","2005-04-05","2005-04-06","2005-04-07","2005-04-08","2005-04-11","2005-04-12","2005-04-13","2005-04-14","2005-04-15","2005-04-18","2005-04-19","2005-04-20","2005-04-21","2005-04-22","2005-04-25","2005-04-26","2005-04-27","2005-04-28","2005-04-29","2005-05-02","2005-05-03","2005-05-04","2005-05-05","2005-05-06","2005-05-09","2005-05-10","2005-05-11","2005-05-12","2005-05-13","2005-05-16","2005-05-17","2005-05-18","2005-05-19","2005-05-20","2005-05-23","2005-05-24","2005-05-25","2005-05-26","2005-05-27","2005-05-31","2005-06-01","2005-06-02","2005-06-03","2005-06-06","2005-06-07","2005-06-08","2005-06-09","2005-06-10","2005-06-13","2005-06-14","2005-06-15","2005-06-16","2005-06-17","2005-06-20","2005-06-21","2005-06-22","2005-06-23","2005-06-24","2005-06-27","2005-06-28","2005-06-29","2005-06-30","2005-07-01","2005-07-05","2005-07-06","2005-07-07","2005-07-08","2005-07-11","2005-07-12","2005-07-13","2005-07-14","2005-07-15","2005-07-18","2005-07-19","2005-07-20","2005-07-21","2005-07-22","2005-07-25","2005-07-26","2005-07-27","2005-07-28","2005-07-29","2005-08-01","2005-08-02","2005-08-03","2005-08-04","2005-08-05","2005-08-08","2005-08-09","2005-08-10","2005-08-11","2005-08-12","2005-08-15","2005-08-16","2005-08-17","2005-08-18","2005-08-19","2005-08-22","2005-08-23","2005-08-24","2005-08-25","2005-08-26","2005-08-29","2005-08-30","2005-08-31","2005-09-01","2005-09-02","2005-09-06","2005-09-07","2005-09-08","2005-09-09","2005-09-12","2005-09-13","2005-09-14","2005-09-15","2005-09-16","2005-09-19","2005-09-20","2005-09-21","2005-09-22","2005-09-23","2005-09-26","2005-09-27","2005-09-28","2005-09-29","2005-09-30","2005-10-03","2005-10-04","2005-10-05","2005-10-06","2005-10-07","2005-10-10","2005-10-11","2005-10-12","2005-10-13","2005-10-14","2005-10-17","2005-10-18","2005-10-19","2005-10-20","2005-10-21","2005-10-24","2005-10-25","2005-10-26","2005-10-27","2005-10-28","2005-10-31","2005-11-01","2005-11-02","2005-11-03","2005-11-04","2005-11-07","2005-11-08","2005-11-09","2005-11-10","2005-11-11","2005-11-14","2005-11-15","2005-11-16","2005-11-17","2005-11-18","2005-11-21","2005-11-22","2005-11-23","2005-11-25","2005-11-28","2005-11-29","2005-11-30","2005-12-01","2005-12-02","2005-12-05","2005-12-06","2005-12-07","2005-12-08","2005-12-09","2005-12-12","2005-12-13","2005-12-14","2005-12-15","2005-12-16","2005-12-19","2005-12-20","2005-12-21","2005-12-22","2005-12-23","2005-12-27","2005-12-28","2005-12-29","2005-12-30"],"stocks":[{"ticker":"ADSK","anchor":{"date":"2004-12-31","close":37.95,"adjusted":37.93031979256698},"rows":[[38.3,37.163,37.43,37.4105894555],[37.92,34.52,35.0,34.9818496111],[35.115,34.94,35.27,35.2517095938],[35.58,34.99,35.1,35.0817977528],[35.5,33.43,34.3,34.2822126188],[34.78,33.91,34.24,34.2222437338],[34.3,31.76,32.39,32.3732031115],[32.95,30.7,31.97,31.9534209162],[31.76,31.46,31.78,31.7635194468],[32.15,31.01,31.68,31.6635713051],[30.62,29.67,32.24,32.2232808989],[32.37,31.39,31.62,31.6036024201],[31.6,31.11,31.62,31.6036024201],[31.8,31.07,31.32,31.3037579948],[30.03,26.2,27.58,27.5656974935],[27.93,26.83,29.48,29.4647121867],[29.635,28.77,29.53,29.5146862576],[29.89,28.92,29.66,29.6446188418],[29.75,28.23,28.56,28.5451892826],[29.16,28.75,29.37,29.3547692308],[29.16,28.741,28.94,28.9249922213],[28.96,28.67,29.59,29.5746551426],[29.565,29.34,30.98,30.9639343129],[31.17,30.38,31.36,31.3437372515],[31.9,31.39,31.79,31.773514261],[32.1,31.27,31.86,31.8434779602],[31.69,30.45,30.61,30.5941261884],[30.77,29.3,29.37,29.3547692308],[29.51,28.32,29.54,29.5246810717],[29.77,29.29,29.8,29.7845462403],[29.98,29.03,29.09,29.0749144339],[29.3,29.05,29.21,29.194852204],[29.54,28.49,28.53,28.5152048401],[29.04,28.65,28.91,28.8950077787],[29.075,28.55,29.91,29.8944891962],[30.6,28.08,28.58,28.565178911],[28.33,28.1,29.79,29.7745514261],[29.86,29.6,29.94,29.9244736387],[29.94,29.45,29.72,29.7045877269],[29.93,29.16,29.55,29.5346758859],[29.5,29.2,29.55,29.5346758859],[29.6,28.55,28.87,28.855028522],[28.99,28.91,29.14,29.1248885048],[29.28,29.1,29.75,29.7345721694],[29.9,29.67,30.1,30.0843906655],[30.2,29.96,30.16,30.1443595506],[30.25,29.45,30.15,30.1343647364],[29.99,29.59,29.91,29.8944891962],[29.99,29.8,29.89,29.8744995678],[30.07,29.7,29.99,29.9744477096],[29.67,29.02,29.19,29.1748625756],[29.03,28.87,29.65,29.6346240277],[29.7,29.24,29.68,29.6646084702],[29.66,28.53,29.1,29.0849092481],[28.96,28.81,28.91,28.91],[28.8,28.06,29.16,29.16],[29.21,28.72,28.8,28.8],[29.0,28.5,28.58,28.58],[28.46,28.38,28.96,28.96],[29.23,28.84,29.56,29.56],[29.77,29.29,29.76,29.76],[29.42,29.23,30.11,30.11],[30.25,30.13,31.32,31.32],[31.4,30.59,30.89,30.89],[31.99,31.85,32.07,32.07],[31.95,31.93,33.21,33.21],[33.2,33.11,33.63,33.63],[33.61,33.49,33.72,33.72],[33.83,33.1,33.97,33.97],[34.03,32.55,32.82,32.82],[32.85,31.42,31.67,31.67],[31.24,31.04,31.66,31.66],[31.71,31.55,31.69,31.69],[32.05,31.95,32.25,32.25],[32.7,31.65,31.74,31.74],[32.33,32.15,32.99,32.99],[33.0,32.3,32.62,32.62],[32.91,32.65,32.96,32.96],[32.81,31.77,31.92,31.92],[31.9,31.38,31.7,31.7],[31.25,31.19,31.31,31.31],[31.53,31.3,31.83,31.83],[31.85,31.85,32.42,32.42],[32.46,32.0,32.12,32.12],[32.3,32.2,32.98,32.98],[33.0,32.76,33.08,33.08],[33.5,33.33,34.06,34.06],[34.29,33.66,34.34,34.34],[34.06,34.05,34.52,34.52],[34.67,34.6,35.55,35.55],[35.58,35.08,35.53,35.53],[35.9,35.57,36.4,36.4],[36.11,35.58,36.0,36.0],[35.75,35.69,36.42,36.42],[36.42,36.11,36.42,36.42],[36.39,36.11,36.56,36.56],[36.86,35.24,35.88,35.88],[36.17,35.89,36.02,36.02],[36.025,36.0,36.75,36.75],[36.8,36.7,37.08,37.08],[37.04,37.03,37.99,37.99],[37.9,37.81,38.15,38.15],[37.81,37.81,39.58,39.58],[39.33,37.93,38.12,38.12],[38.1,37.68,38.03,38.03],[38.2,36.7,36.92,36.92],[36.895,36.895,37.98,37.98],[38.45,38.394,38.58,38.58],[39.04,37.47,37.66,37.66],[37.33,36.99,37.26,37.26],[37.15,36.35,36.57,36.57],[36.445,36.41,37.0,37.0],[36.7,36.31,36.55,36.55],[36.85,35.89,36.81,36.81],[36.78,36.6,37.05,37.05],[37.61,36.75,36.86,36.86],[36.7,36.39,37.01,37.01],[37.17,36.4,36.83,36.83],[36.83,35.54,35.82,35.82],[36.24,34.85,35.0,35.0],[34.79,33.5,33.98,33.98],[33.96,33.42,33.95,33.95],[34.0,33.49,34.81,34.81],[34.56,34.34,34.34,34.34],[34.34,34.23,34.34,34.34],[34.515,33.75,33.86,33.86],[33.98,33.77,34.13,34.13],[34.46,33.28,33.73,33.73],[33.3,32.61,33.26,33.26],[33.21,33.01,33.72,33.72],[33.89,33.33,34.07,34.07],[34.08,34.08,35.29,35.29],[35.505,34.75,35.275,35.275],[35.8,34.79,35.3,35.3],[35.47,35.0,35.32,35.32],[35.26,35.04,35.05,35.05],[35.15,35.12,35.49,35.49],[35.33,35.21,36.49,36.49],[36.31,35.39,35.49,35.49],[35.48,35.3,35.89,35.89],[35.69,35.2,35.6,35.6],[35.64,34.9,34.9,34.9],[34.8,33.74,34.29,34.29],[34.44,34.18,34.65,34.65],[34.65,34.02,34.19,34.19],[33.99,33.52,33.83,33.83],[33.84,33.5,35.2,35.2],[35.16,35.02,36.04,36.04],[35.875,35.53,36.39,36.39],[36.12,35.5,35.91,35.91],[36.05,35.94,36.04,36.04],[36.02,35.88,36.6,36.6],[36.8,36.39,36.68,36.68],[36.74,36.4,36.69,36.69],[36.55,36.39,36.83,36.83],[36.78,36.6,37.75,37.75],[37.75,37.2,37.56,37.56],[37.75,37.14,37.76,37.76],[37.7,37.65,38.35,38.35],[39.97,39.69,40.41,40.41],[40.22,40.1,40.41,40.41],[40.13,40.1,40.6,40.6],[40.27,40.15,41.1,41.1],[41.42,41.27,41.71,41.71],[41.58,41.19,41.32,41.32],[41.1,41.05,41.41,41.41],[41.3,41.19,41.77,41.77],[41.77,41.55,43.2,43.2],[42.87,41.69,42.61,42.61],[42.44,42.37,42.59,42.59],[42.58,42.49,43.44,43.44],[43.44,43.29,43.84,43.84],[43.81,43.68,43.91,43.91],[43.89,43.66,43.72,43.72],[43.75,43.65,44.22,44.22],[43.86,42.92,43.6,43.6],[43.59,43.01,43.08,43.08],[42.945,42.56,42.81,42.81],[42.75,41.82,42.38,42.38],[42.1,41.16,41.63,41.63],[41.61,41.57,42.15,42.15],[41.91,40.78,41.36,41.36],[41.01,40.36,41.25,41.25],[41.03,40.91,42.27,42.27],[42.75,42.26,42.72,42.72],[42.67,42.5,43.37,43.37],[43.8,43.376,43.81,43.81],[43.89,43.25,44.84,44.84],[44.94,44.8,46.44,46.44],[45.95,45.69,46.74,46.74],[46.55,46.37,46.47,46.47],[45.96,44.19,44.81,44.81],[44.37,43.08,43.53,43.53],[43.58,42.96,43.77,43.77],[44.04,43.29,43.63,43.63],[43.7,42.98,43.44,43.44],[43.3,42.63,42.98,42.98],[42.9,42.07,42.21,42.21],[42.1,42.08,43.06,43.06],[43.16,42.37,43.17,43.17],[43.03,42.1,42.1,42.1],[42.26,41.23,43.5,43.5],[43.75,43.0,43.6,43.6],[44.15,43.78,45.59,45.59],[45.65,45.47,46.4,46.4],[46.43,45.95,46.25,46.25],[46.1,45.88,46.39,46.39],[46.04,43.96,44.09,44.09],[44.24,43.5,43.95,43.95],[44.1,43.83,45.12,45.12],[44.5,44.15,45.77,45.77],[45.87,45.81,47.6,47.6],[48.115,45.21,45.9585,45.9585],[46.03,45.5,46.16,46.16],[46.41,45.76,46.48,46.48],[46.43,45.9,46.73,46.73],[46.85,45.23,46.28,46.28],[46.58,45.76,47.24,47.24],[47.32,46.6,46.96,46.96],[47.09,46.44,46.5,46.5],[46.73,45.53,45.85,45.85],[45.74,45.06,45.67,45.67],[45.7,44.77,47.1,47.1],[42.44,38.55,38.74,38.74],[38.9,38.74,40.72,40.72],[40.8,40.04,41.99,41.99],[41.895,40.89,41.23,41.23],[41.18,40.52,40.85,40.85],[40.76,40.53,41.13,41.13],[41.33,41.0,41.29,41.29],[41.3,41.3,41.77,41.77],[41.56,41.56,41.93,41.93],[41.97,41.68,42.42,42.42],[42.44,42.11,42.95,42.95],[43.0,42.92,43.62,43.62],[43.45,43.45,44.54,44.54],[44.63,43.0,43.39,43.39],[43.23,42.91,43.02,43.02],[42.95,42.9156,43.25,43.25],[42.9,42.0,43.89,43.89],[43.55,43.13,43.23,43.23],[43.14,42.51,42.89,42.89],[43.2,43.19,44.1,44.1],[44.26,43.84,45.25,45.25],[45.2,43.51,45.24,45.24],[45.0,44.76,44.78,44.78],[44.595,44.55,45.13,45.13],[45.08,44.73,44.98,44.98],[44.93,44.19,44.26,44.26],[44.25,43.87,44.18,44.18],[44.06,43.98,44.25,44.25],[44.01,42.91,42.93,42.93]],"rankingReturn":2.087876322213182,"rankingStart":"2003-12-31","source":{"provider":"Quandl WIKI archived daily OHLC, dividends and splits","url":"https://www.kaggle.com/datasets/marketneutral/quandl-wiki-prices-us-equites","sha256":"0740d8702b5b298ae11c236aaec72a6e6067e98265aeaf865f4e1550d0b68441","note":"OHLC adjusted for splits only using archived split ratios; adjusted close retains dividend adjustment. Original Dell, Family Dollar, XL and Cabot histories are kept under their original symbols."}}],"benchmark":{"anchor":{"date":"2004-12-31","close":120.87000274658203,"adjusted":81.35721588134766},"rows":[[121.5599975586,119.9000015259,120.3000030518,80.9735412598],[120.4599990845,118.4400024414,118.8300018311,79.984085083],[118.7399978638,118.0,118.0100021362,79.4321594238],[118.4400024414,118.2600021362,118.6100006104,79.8360214233],[118.9700012207,118.1299972534,118.4400024414,79.7215652466],[118.3399963379,118.3399963379,119.0,80.0984954834],[118.6399993896,117.9899978638,118.1800003052,79.5465621948],[118.4000015259,117.5199966431,118.5699996948,79.8090744019],[118.6399993896,117.5,117.6200027466,79.1696090698],[117.9700012207,117.7600021362,118.2399978638,79.5869598389],[118.0500030518,117.9499969482,119.4700012207,80.4148635864],[119.4300003052,118.2099990845,118.2200012207,79.5734786987],[117.8899993896,117.2900009155,117.5,79.0888748169],[117.7900009155,116.6500015259,116.7799987793,78.6042175293],[117.0899963379,116.3700027466,116.5500030518,78.4494247437],[116.9100036621,116.7200012207,116.8799972534,78.6715240479],[117.3199996948,117.0400009155,117.2300033569,78.9071121216],[117.1900024414,116.9800033569,117.4300003052,79.0417404175],[117.4899978638,116.6100006104,117.4300003052,79.0417404175],[117.9499969482,117.7099990845,118.1600036621,79.5331344604],[118.25,118.0999984741,118.9100036621,80.0378952026],[119.0599975586,118.9000015259,119.2699966431,80.2802658081],[119.0599975586,118.5699996948,118.9599990845,80.0715637207],[119.0,118.9800033569,120.2300033569,80.9264297485],[120.25,119.9599990845,120.0699996948,80.8187103271],[120.1699981689,120.0699996948,120.2099990845,80.9129486084],[120.4199981689,119.25,119.3099975586,80.3071899414],[119.6600036621,119.2600021362,119.7399978638,80.5966110229],[119.6999969482,119.4599990845,120.7699966431,81.2898864746],[120.6900024414,120.4800033569,120.6800003052,81.2293014526],[120.8000030518,120.6800003052,121.1299972534,81.5322113037],[120.9300003052,120.6699981689,121.2099990845,81.5860366821],[121.2300033569,120.2200012207,120.2300033569,80.9264297485],[120.2399978638,119.9000015259,120.3899993896,81.0341033936],[119.9000015259,118.5800018311,118.5999984741,79.8292694092],[118.9300003052,118.6200027466,119.4499969482,80.4014129639],[119.2399978638,118.9800033569,120.2399978638,80.9331512451],[120.2699966431,120.1800003052,121.4300003052,81.7341384888],[121.1500015259,120.0400009155,120.6299972534,81.195640564],[120.8199996948,120.7799987793,121.2300033569,81.5994949341],[120.7600021362,120.6500015259,121.1699981689,81.5591506958],[121.6600036621,120.6999969482,121.2200012207,81.5927658081],[122.0500030518,121.7900009155,122.7300033569,82.6091384888],[122.6600036621,122.4000015259,122.7900009155,82.6495437622],[122.6699981689,122.1100006104,122.3300018311,82.3399353027],[121.9700012207,120.9599990845,120.9700012207,81.4245223999],[121.1999969482,120.4000015259,121.2399978638,81.6062545776],[121.3099975586,120.1600036621,120.3899993896,81.0341033936],[120.6100006104,120.2799987793,121.1399993896,81.5389251709],[121.4199981689,120.0800018311,120.1399993896,80.8658294678],[119.6999969482,118.9000015259,119.1200027466,80.1792678833],[119.3099975586,118.9800033569,119.3600006104,80.3408279419],[119.1100006104,118.1500015259,118.5400009155,80.1022720337],[118.7099990845,117.7600021362,118.0999984741,79.8049545288],[118.3700027466,116.9000015259,116.9000015259,78.9940719604],[116.9499969482,116.75,117.0,79.061630249],[117.4599990845,117.0599975586,117.1399993896,79.1562576294],[117.4199981689,117.3099975586,117.3099975586,79.2711105347],[117.1399993896,116.25,116.5299987793,78.7440490723],[116.7799987793,116.7699966431,118.1800003052,79.8590316772],[118.1900024414,117.8700027466,117.9599990845,79.7103729248],[118.6299972534,116.9100036621,117.4300003052,79.3522109985],[117.3600006104,116.7399978638,117.6299972534,79.4873352051],[117.7799987793,117.6699981689,118.1900024414,79.8657455444],[118.4499969482,118.1800003052,118.5999984741,80.142829895],[118.4100036621,118.3199996948,119.2399978638,80.5752792358],[119.1699981689,118.0,118.0,79.7373886108],[118.2900009155,117.8300018311,118.0899963379,79.7982177734],[117.8899993896,117.0699996948,118.6999969482,80.2103881836],[118.5599975586,117.1299972534,117.3000030518,79.2643737793],[117.4000015259,115.7699966431,115.7699966431,78.23046875],[115.7399978638,114.0999984741,114.1500015259,77.1358108521],[114.1200027466,113.9599990845,114.5,77.3722991943],[115.0999984741,114.8300018311,115.4100036621,77.9872207642],[115.3799972534,113.5500030518,113.8000030518,76.899307251],[114.7900009155,114.3799972534,116.0100021362,78.3926773071],[115.7399978638,114.2699966431,115.5699996948,78.0953292847],[115.8600006104,115.7200012207,116.3300018311,78.6089019775],[115.9599990845,115.1500015259,115.1999969482,77.8452987671],[114.8600006104,114.4400024414,115.6500015259,78.1493759155],[115.2699966431,114.1999969482,114.1999969482,77.1695480347],[115.0699996948,113.9700012207,115.75,78.2169799805],[116.0699996948,115.5199966431,116.4000015259,78.6562194824],[116.0699996948,115.6900024414,116.5999984741,78.7913284302],[116.6500015259,116.2799987793,117.5,79.399520874],[117.6699981689,116.7399978638,117.4599990845,79.3724975586],[117.9300003052,117.0599975586,117.0899963379,79.122428894],[117.2099990845,117.0500030518,117.8199996948,79.6157302856],[117.3600006104,116.3899993896,116.5999984741,78.7913284302],[116.9300003052,115.8499984741,117.2399978638,79.223815918],[117.3199996948,115.9499969482,115.9499969482,78.3521118164],[116.3000030518,114.8000030518,115.7200012207,78.196685791],[115.6999969482,115.6600036621,116.8000030518,78.9264984131],[116.4100036621,116.1600036621,117.5800018311,79.4535751343],[118.0899963379,118.0100021362,118.7900009155,80.2712173462],[119.0199966431,118.6999969482,119.2900009155,80.6091003418],[119.3399963379,118.7399978638,119.1200027466,80.4942169189],[119.2099990845,119.1900024414,119.7799987793,80.9401855469],[119.4400024414,119.1999969482,119.5,80.7509689331],[119.3499984741,118.8300018311,119.4100036621,80.6901702881],[119.7900009155,119.6200027466,120.0500030518,81.1226272583],[120.0599975586,119.8000030518,120.25,81.2578048706],[120.0800018311,119.4000015259,119.4800033569,80.7374572754],[119.5199966431,119.4499969482,120.5,81.4267272949],[120.2300033569,120.0999984741,120.7600021362,81.6024551392],[120.5500030518,119.7300033569,120.1500015259,81.1902313232],[119.9499969482,119.5500030518,120.0400009155,81.1158905029],[120.3899993896,120.0100021362,120.1299972534,81.1767044067],[120.4300003052,119.6699981689,119.9100036621,81.0280685425],[119.7399978638,119.4400024414,120.4800033569,81.4132385254],[120.5599975586,119.5999984741,120.1999969482,81.2240142822],[119.9400024414,119.8099975586,120.5800018311,81.4808120728],[120.4499969482,120.3799972534,120.8600006104,81.6699981689],[121.1600036621,120.2300033569,121.0899963379,81.8254318237],[121.0599975586,120.9199981689,121.4000015259,82.0349121094],[121.5400009155,121.2200012207,121.3600006104,82.3388748169],[121.0800018311,120.9400024414,121.4000015259,82.3659667969],[121.5,121.0299987793,121.4700012207,82.4134750366],[121.6800003052,121.0699996948,121.5699996948,82.481338501],[121.3199996948,119.8300018311,119.8600006104,81.3211517334],[119.8799972534,118.8399963379,118.9800033569,80.7240905762],[118.9700012207,118.75,119.1500015259,80.8394775391],[119.4000015259,119.3700027466,120.1500015259,81.5179290771],[120.3700027466,119.7600021362,119.8300018311,81.3007888794],[120.2200012207,118.9499969482,119.1800003052,80.8597869873],[119.4499969482,119.2099990845,119.5299987793,81.0972747803],[119.25,119.1900024414,120.4899978638,81.7485427856],[120.3899993896,119.4100036621,119.4800033569,81.0633544922],[118.2900009155,118.2600021362,119.9499969482,81.3822174072],[119.9700012207,119.7200012207,121.3199996948,82.311706543],[121.3300018311,121.3099975586,121.9400024414,82.7323608398],[121.9899978638,121.6399993896,122.2600021362,82.94947052],[122.2699966431,121.9899978638,122.4300003052,83.0648193359],[122.9800033569,122.4899978638,122.9100036621,83.3904724121],[122.7900009155,122.3600006104,122.8399963379,83.3429412842],[122.5,122.0500030518,122.3499984741,83.0105514526],[122.7099990845,122.4100036621,123.0199966431,83.4650878906],[122.5899963379,122.3000030518,123.4400024414,83.7500610352],[123.5500030518,122.4700012207,122.7200012207,83.2615661621],[122.8799972534,122.6299972534,123.5400009155,83.8179092407],[123.4100036621,122.8499984741,123.1900024414,83.5804595947],[123.2300033569,122.9499969482,123.3399963379,83.6822052002],[123.5,123.0500030518,123.7900009155,83.9875717163],[123.9599990845,123.6399993896,124.5699996948,84.5167236328],[124.4100036621,123.5,123.7399978638,83.9536361694],[123.8300018311,123.4499969482,123.6500015259,83.892539978],[123.8700027466,123.7399978638,124.3899993896,84.3946228027],[124.25,124.1200027466,124.7200012207,84.6184997559],[124.2300033569,123.5699996948,123.7200012207,83.9400405884],[123.4499969482,122.6699981689,122.8799972534,83.3701171875],[123.1500015259,122.3799972534,122.6500015259,83.2140808105],[123.0599975586,122.8700027466,123.3899993896,83.7161560059],[123.8199996948,122.8199996948,123.3300018311,83.6754608154],[123.2699966431,123.0100021362,123.8199996948,84.0078811646],[123.5699996948,122.75,123.0599975586,83.4922485352],[123.2200012207,122.8300018311,123.8199996948,84.0078811646],[123.4400024414,122.0899963379,122.2099990845,82.9155426025],[122.1900024414,122.0299987793,122.1999969482,82.9087524414],[122.0500030518,121.8399963379,122.1900024414,82.9019699097],[122.6299972534,122.1999969482,122.4700012207,83.0919418335],[122.5800018311,121.8799972534,122.4700012207,83.0919418335],[122.5,121.1500015259,122.2399978638,82.9358978271],[121.9400024414,121.0899963379,121.1500015259,82.1963882446],[121.3499984741,121.2099990845,121.5899963379,82.4949111938],[121.4800033569,120.6800003052,120.7600021362,81.9317932129],[120.4100036621,120.3799972534,121.6900024414,82.5627593994],[121.25,120.3899993896,121.0500030518,82.1285476685],[121.1900024414,120.7399978638,122.5800018311,83.166595459],[122.5199966431,121.1399993896,122.4899978638,83.1055526733],[122.8499984741,122.0400009155,122.2699966431,82.9562835693],[122.6600036621,122.6500015259,123.6999969482,83.9264602661],[123.6299972534,123.4599990845,123.9100036621,84.0689315796],[123.6600036621,123.3099975586,123.5,83.7907485962],[123.8300018311,123.8000030518,124.5999984741,84.5371246338],[124.4499969482,124.2699966431,124.3499984741,84.367477417],[124.1299972534,123.5199966431,123.6600036621,83.8993453979],[123.7399978638,123.0199966431,123.2099990845,83.5940322876],[123.5899963379,122.9000015259,123.1500015259,83.5533065796],[123.3000030518,122.8700027466,123.5,84.1474456787],[123.4700012207,122.6399993896,123.0899963379,83.8680953979],[123.1999969482,121.8700027466,122.0500030518,83.1594696045],[121.7900009155,120.7799987793,120.9100036621,82.3827667236],[120.9499969482,120.4400024414,121.3399963379,82.6757049561],[121.2399978638,120.9000015259,121.4400024414,82.7438659668],[122.0199966431,121.0800018311,121.5800018311,82.8392486572],[121.5199966431,121.0199966431,121.5500030518,82.8188171387],[121.9300003052,121.1999969482,121.6699981689,82.9005584717],[121.5500030518,121.0800018311,122.6600036621,83.5750961304],[122.6200027466,121.7399978638,123.0400009155,83.8340301514],[122.9599990845,122.4499969482,122.5999984741,83.5342330933],[122.7900009155,121.1600036621,121.2200012207,82.5939788818],[121.25,119.5699996948,119.6299972534,81.510635376],[119.7799987793,118.1699981689,119.1999969482,81.2176361084],[119.6999969482,119.1299972534,119.6100006104,81.4969711304],[119.6800003052,118.3000030518,118.5999984741,80.8088226318],[118.9899978638,118.3199996948,118.4300003052,80.6929931641],[118.3899993896,117.4100036621,117.5,80.0592956543],[117.4599990845,116.8799972534,117.4300003052,80.0116271973],[118.1200027466,117.5599975586,118.6699981689,80.8564910889],[118.8000030518,118.4499969482,119.1100006104,81.1563110352],[118.9400024414,117.8000030518,117.8199996948,80.27734375],[117.5,117.1200027466,119.7799987793,81.61277771],[119.4899978638,117.3000030518,117.6699981689,80.1751174927],[118.2900009155,117.5100021362,118.1299972534,80.4885635376],[118.4400024414,118.4100036621,119.9599990845,81.7354507446],[119.7200012207,118.9400024414,119.7200012207,81.571975708],[119.5100021362,119.1900024414,119.3700027466,81.3334503174],[119.1999969482,117.9300003052,118.0999984741,80.4681243896],[118.4300003052,118.0999984741,119.8000030518,81.6264343262],[120.2900009155,120.1299972534,120.1299972534,81.8512496948],[120.5800018311,120.2200012207,120.4899978638,82.0965499878],[120.1699981689,120.1299972534,121.75,82.9550933838],[122.1500015259,121.75,122.2699966431,83.3094177246],[122.4000015259,121.5500030518,122.1100006104,83.2003479004],[122.3700027466,121.8499984741,122.2300033569,83.2821350098],[121.9300003052,121.7900009155,122.2300033569,83.2821350098],[122.0800018311,121.8600006104,122.3899993896,83.391166687],[122.3399963379,121.75,123.3399963379,84.0384292603],[123.3499984741,122.4300003052,123.7600021362,84.3246536255],[123.7900009155,123.3799972534,123.6900024414,84.2769317627],[123.5500030518,122.8600006104,123.2399978638,83.9703063965],[123.3700027466,122.9800033569,123.4899978638,84.1406478882],[123.6800003052,123.1399993896,124.6399993896,84.9241943359],[125.0599975586,124.3300018311,125.1299972534,85.2580718994],[125.1500015259,124.9800033569,125.7600021362,85.6873397827],[125.5599975586,125.4199981689,126.3000030518,86.0552520752],[126.25,126.2099990845,127.0299987793,86.5526428223],[126.9800033569,126.8099975586,127.1299972534,86.6207504272],[127.25,126.0400009155,126.2300033569,86.0075836182],[126.6500015259,126.0899963379,126.0899963379,85.9121627808],[126.1600036621,125.2900009155,125.4100036621,85.4488449097],[126.0199966431,125.9800033569,126.6900024414,86.3209762573],[126.7699966431,126.5,126.8499984741,86.4300003052],[126.6999969482,126.1800003052,126.5800018311,86.2460403442],[127.0500030518,126.6299972534,126.8199996948,86.4095687866],[126.7699966431,125.6800003052,126.0800018311,85.9053649902],[126.2200012207,125.4800033569,126.0,85.8508529663],[126.1600036621,125.8199996948,126.3300018311,86.0757141113],[126.7099990845,125.9599990845,126.4499969482,86.1574554443],[126.4199981689,126.2900009155,127.3099975586,86.7434158325],[127.1900024414,127.1399993896,127.8099975586,87.0840988159],[127.8399963379,127.1800003052,127.4400024414,86.8320236206],[127.2799987793,126.3600006104,126.3600006104,86.552520752],[126.7300033569,125.6900024414,125.7099990845,86.1072921753],[125.8600006104,125.4800033569,125.8300018311,86.189491272],[126.2200012207,125.8000030518,126.0299987793,86.3265075684],[126.3099975586,126.0800018311,126.6900024414,86.7785644531],[126.7799987793,126.4199981689,126.7600021362,86.8265151978],[126.9599990845,125.3799972534,125.4700012207,85.9429092407],[125.7399978638,125.5,125.75,86.1347045898],[125.7200012207,125.0599975586,125.1900024414,85.7511367798],[124.8000030518,124.3600006104,124.5100021362,85.285369873]]},"selectionSource":"https://x.com/gurgavin/status/2109399651870720030","selectionNote":"Original thread Top 1 holding; independently rebuilt from archived daily prices and checked against dated S&P 500 membership."},{"year":2006,"dates":["2006-01-03","2006-01-04","2006-01-05","2006-01-06","2006-01-09","2006-01-10","2006-01-11","2006-01-12","2006-01-13","2006-01-17","2006-01-18","2006-01-19","2006-01-20","2006-01-23","2006-01-24","2006-01-25","2006-01-26","2006-01-27","2006-01-30","2006-01-31","2006-02-01","2006-02-02","2006-02-03","2006-02-06","2006-02-07","2006-02-08","2006-02-09","2006-02-10","2006-02-13","2006-02-14","2006-02-15","2006-02-16","2006-02-17","2006-02-21","2006-02-22","2006-02-23","2006-02-24","2006-02-27","2006-02-28","2006-03-01","2006-03-02","2006-03-03","2006-03-06","2006-03-07","2006-03-08","2006-03-09","2006-03-10","2006-03-13","2006-03-14","2006-03-15","2006-03-16","2006-03-17","2006-03-20","2006-03-21","2006-03-22","2006-03-23","2006-03-24","2006-03-27","2006-03-28","2006-03-29","2006-03-30","2006-03-31","2006-04-03","2006-04-04","2006-04-05","2006-04-06","2006-04-07","2006-04-10","2006-04-11","2006-04-12","2006-04-13","2006-04-17","2006-04-18","2006-04-19","2006-04-20","2006-04-21","2006-04-24","2006-04-25","2006-04-26","2006-04-27","2006-04-28","2006-05-01","2006-05-02","2006-05-03","2006-05-04","2006-05-05","2006-05-08","2006-05-09","2006-05-10","2006-05-11","2006-05-12","2006-05-15","2006-05-16","2006-05-17","2006-05-18","2006-05-19","2006-05-22","2006-05-23","2006-05-24","2006-05-25","2006-05-26","2006-05-30","2006-05-31","2006-06-01","2006-06-02","2006-06-05","2006-06-06","2006-06-07","2006-06-08","2006-06-09","2006-06-12","2006-06-13","2006-06-14","2006-06-15","2006-06-16","2006-06-19","2006-06-20","2006-06-21","2006-06-22","2006-06-23","2006-06-26","2006-06-27","2006-06-28","2006-06-29","2006-06-30","2006-07-03","2006-07-05","2006-07-06","2006-07-07","2006-07-10","2006-07-11","2006-07-12","2006-07-13","2006-07-14","2006-07-17","2006-07-18","2006-07-19","2006-07-20","2006-07-21","2006-07-24","2006-07-25","2006-07-26","2006-07-27","2006-07-28","2006-07-31","2006-08-01","2006-08-02","2006-08-03","2006-08-04","2006-08-07","2006-08-08","2006-08-09","2006-08-10","2006-08-11","2006-08-14","2006-08-15","2006-08-16","2006-08-17","2006-08-18","2006-08-21","2006-08-22","2006-08-23","2006-08-24","2006-08-25","2006-08-28","2006-08-29","2006-08-30","2006-08-31","2006-09-01","2006-09-05","2006-09-06","2006-09-07","2006-09-08","2006-09-11","2006-09-12","2006-09-13","2006-09-14","2006-09-15","2006-09-18","2006-09-19","2006-09-20","2006-09-21","2006-09-22","2006-09-25","2006-09-26","2006-09-27","2006-09-28","2006-09-29","2006-10-02","2006-10-03","2006-10-04","2006-10-05","2006-10-06","2006-10-09","2006-10-10","2006-10-11","2006-10-12","2006-10-13","2006-10-16","2006-10-17","2006-10-18","2006-10-19","2006-10-20","2006-10-23","2006-10-24","2006-10-25","2006-10-26","2006-10-27","2006-10-30","2006-10-31","2006-11-01","2006-11-02","2006-11-03","2006-11-06","2006-11-07","2006-11-08","2006-11-09","2006-11-10","2006-11-13","2006-11-14","2006-11-15","2006-11-16","2006-11-17","2006-11-20","2006-11-21","2006-11-22","2006-11-24","2006-11-27","2006-11-28","2006-11-29","2006-11-30","2006-12-01","2006-12-04","2006-12-05","2006-12-06","2006-12-07","2006-12-08","2006-12-11","2006-12-12","2006-12-13","2006-12-14","2006-12-15","2006-12-18","2006-12-19","2006-12-20","2006-12-21","2006-12-22","2006-12-26","2006-12-27","2006-12-28","2006-12-29"],"stocks":[{"ticker":"VLO","anchor":{"date":"2005-12-30","close":51.6,"adjusted":36.54379179883},"rows":[[52.55,52.5,54.36,38.4984597323],[53.6,53.55,54.91,38.8879768929],[54.8,53.5,54.77,38.7888270702],[55.95,55.39,55.89,39.5820256519],[56.49,55.6,56.25,39.8369823388],[56.38,56.2,56.77,40.2052531089],[56.89,55.06,56.95,40.3327314524],[57.74,57.03,57.4,40.6514273111],[57.05,57.05,58.24,41.2463262474],[60.21,59.23,60.17,42.6131773747],[60.3,57.58,59.66,42.2519887348],[59.5,58.85,60.22,42.6485880257],[60.73,60.03,60.32,42.7194093276],[60.02,59.3,61.17,43.3213903941],[60.62,59.82,60.3,42.7052450672],[61.09,57.62,58.37,41.3383939399],[58.8,56.65,59.18,41.9120464856],[60.0,59.21,60.05,42.5281918124],[61.0,60.65,63.2,44.7590628234],[62.06,60.8,62.43,44.2137387985],[62.43,59.0,59.64,42.2378244745],[59.49,57.55,58.18,41.2038334662],[58.7,57.5,58.63,41.5225293249],[59.75,58.75,59.5,42.1386746518],[58.75,56.36,56.61,40.0919390258],[57.0,54.6,55.91,39.5961899123],[57.09,52.8,52.98,37.5211257655],[52.79,49.65,50.59,35.8284966493],[50.87,50.43,50.59,35.8709894304],[48.0,47.99,49.75,35.275384941],[50.5,50.27,50.57,35.8568083712],[52.0,51.4,53.82,38.161230503],[54.52,53.92,54.49,38.6362959886],[55.99,55.25,55.52,39.3666205412],[55.0,54.19,54.55,38.6788391664],[54.3,53.25,54.85,38.8915550555],[56.26,55.76,56.19,39.8416860268],[55.7,55.02,55.45,39.3169868337],[54.6,53.5,53.79,38.1399589141],[54.14,54.1,54.94,38.9553698223],[55.4,55.0,56.73,40.2245746272],[56.35,56.0,56.52,40.0756735048],[56.14,54.71,54.78,38.8419213481],[54.8,52.69,53.64,38.0336009695],[52.5,52.46,53.79,38.1399589141],[54.23,53.14,53.26,37.7641608434],[53.2,52.54,53.54,37.9626956732],[54.72,53.8,55.65,39.4587974264],[56.05,55.15,56.68,40.189121979],[56.21,56.15,57.68,40.8981749426],[57.6,57.37,58.52,41.4937794321],[58.99,57.73,57.86,41.0258044761],[57.42,56.33,56.75,40.2387556864],[56.5,56.25,56.83,40.2954799235],[57.08,56.95,57.46,40.7421832906],[58.09,58.0,58.8,41.6923142619],[59.01,58.8,59.19,41.9688449177],[58.92,58.47,59.42,42.1319270994],[60.0,59.81,59.86,42.4439104034],[59.65,59.41,60.33,42.7771652963],[60.78,60.0,60.32,42.7700747666],[60.09,59.05,59.78,42.3871861663],[60.03,58.85,58.97,41.8128532657],[58.58,58.53,59.84,42.4297293441],[59.99,59.75,62.5,44.3158102274],[62.83,61.62,62.8,44.5285261165],[62.42,61.28,61.4,43.5358519674],[62.6,62.47,62.59,44.3796249941],[63.45,61.72,62.15,44.0676416901],[62.61,62.31,63.78,45.2233980208],[63.09,62.52,64.3,45.5921055619],[65.02,64.93,65.65,46.5493270628],[66.3,66.28,67.45,47.8256223974],[67.56,67.21,68.99,48.9175639614],[69.13,66.26,67.57,47.910708753],[67.98,67.17,69.04,48.9530166096],[68.85,67.88,69.1,48.9955597874],[70.25,65.43,66.3,47.0102114892],[66.82,62.6,63.1,44.7412420056],[61.8,60.57,64.4,45.6630108583],[64.75,64.43,64.74,45.9040888659],[65.39,65.07,65.95,46.7620429519],[66.75,65.71,67.14,47.6058159786],[67.4,64.79,65.41,46.3791543516],[64.78,63.17,64.97,46.0671710476],[65.63,64.32,65.0,46.0884426365],[64.65,63.63,64.24,45.5495623841],[64.72,64.25,64.92,46.0317183994],[64.85,63.49,65.23,46.2515248181],[65.9,64.4,64.65,45.8402740992],[64.56,62.0,62.42,44.2590859903],[60.6,59.25,60.56,42.996971715],[61.0,60.05,61.48,43.6501621704],[61.38,59.18,59.8,42.4573795997],[59.75,59.01,59.06,41.9319872769],[58.77,56.9901,58.9,41.8183889368],[57.1,55.57,57.07,40.5191079223],[59.35,58.34,58.69,41.6692911155],[57.91,57.05,58.11,41.2574971327],[60.25,58.25,60.38,42.8691735824],[60.8,60.32,61.44,43.6217625854],[62.25,60.3,60.44,42.91177296],[60.01,59.86,61.35,43.5578635191],[60.4,59.99,61.5,43.6643619629],[62.95,62.1,63.05,44.7648458823],[63.68,60.49,60.65,43.0608707813],[60.73,60.11,60.85,43.2028687064],[60.49,58.6,58.66,41.6479914267],[57.65,55.85,58.62,41.6195918417],[59.0,58.26,59.32,42.1165845795],[59.51,57.0,57.48,40.8102036687],[56.44,55.19,55.75,39.5819216168],[55.9,55.86,57.4,40.7534044987],[58.67,58.25,60.21,42.7484753461],[60.03,58.85,60.0,42.5993775248],[59.61,57.14,57.35,40.7179050174],[58.34,57.25,57.59,40.8883025275],[57.98,57.86,59.4,42.1733837495],[60.0,59.14,60.67,43.0750705738],[61.35,61.1,62.12,44.1045555306],[62.1,61.2,62.5,44.3743515883],[62.75,62.47,62.51,44.3814514846],[62.64,62.6,63.43,45.0346419399],[64.85,64.53,66.13,46.9516139286],[66.48,65.57,66.52,47.2285098825],[66.58,66.4,66.9,47.4983059401],[66.5,65.53,66.48,47.2001102974],[66.54,65.35,66.26,47.0439125799],[66.5,65.12,65.44,46.461721087],[64.7,64.4,65.39,46.4262216057],[65.7,65.25,66.12,46.9445140323],[66.05,65.2,65.26,46.3339229544],[65.56,64.51,64.51,45.8014307354],[64.76,63.37,64.85,46.042827208],[64.3,62.36,63.07,44.7790456748],[63.6,62.76,63.85,45.3328375826],[63.75,63.23,64.29,45.6452330178],[64.34,63.25,63.3,44.9423432886],[63.27,61.85,61.95,43.9838572943],[62.3,62.12,63.61,45.1624400725],[64.59,63.75,64.92,46.0925264818],[64.99,64.5,66.25,47.0368126836],[67.24,65.05,65.53,46.5256201533],[66.3,65.65,67.13,47.661603554],[67.47,66.75,67.43,47.8746004416],[67.32,66.46,67.03,47.5906045914],[67.8,66.7,67.19,47.7042029315],[66.44,66.0,67.45,47.8888002341],[67.8,65.53,66.2,47.0013132023],[67.03,65.85,66.38,47.1291113349],[66.36,66.22,66.89,47.4912060439],[67.3,67.02,67.13,47.661603554],[66.4,64.4,65.04,46.1777252369],[65.05,64.45,64.84,46.0357273118],[63.77,62.24,63.24,44.9565430811],[63.79,62.56,63.03,44.8072566478],[62.8,62.76,63.02,44.80014777],[61.9,60.95,61.03,43.3854810917],[61.49,60.18,61.84,43.9613001919],[62.77,62.39,62.7,44.572663681],[62.6,62.45,63.45,45.1058295145],[63.09,61.51,61.78,43.9186469253],[61.52,60.84,62.57,44.4802482699],[63.11,62.21,62.4,44.3593973476],[61.05,60.35,60.39,42.9305129138],[59.95,59.25,59.89,42.5750690248],[59.9,58.04,58.53,41.6082616467],[58.4,57.26,57.4,40.8049584576],[57.49,57.12,57.77,41.0679869354],[56.9,55.58,55.75,39.6319936239],[54.04,52.7,53.02,37.6912699899],[53.01,51.99,53.29,37.88320969],[53.43,51.6,51.75,36.7884425118],[50.75,50.2,50.91,36.1912967783],[50.71,50.7,51.32,36.4827607673],[51.75,51.55,52.41,37.2576284453],[52.49,50.14,50.58,35.9567038116],[50.2,49.65,50.23,35.7078930893],[50.6,50.49,52.35,37.2149751786],[52.62,49.85,50.1,35.6154776781],[49.91,48.25,48.39,34.3998595777],[48.51,48.18,49.22,34.9898964335],[49.45,47.87,48.19,34.2576820221],[47.57,46.84,48.15,34.229246511],[48.0,47.85,49.63,35.2813604225],[51.511,49.99,51.87,36.8737490452],[52.0,51.08,51.28,36.4543252562],[51.3,50.51,51.47,36.589393934],[51.33,50.85,50.94,36.2126234117],[50.1,48.05,48.17,34.2434642666],[48.55,47.52,50.1,35.6154776781],[51.09,49.71,50.16,35.6581309448],[50.1,49.26,50.64,35.9993570783],[51.2,49.68,49.83,35.4235379781],[49.5,49.4,50.45,35.8642884004],[50.03,49.61,50.12,35.6296954337],[50.35,50.23,52.17,37.0870153786],[52.9,52.61,53.59,38.0964760234],[53.94,52.91,53.72,38.1888914345],[53.85,52.14,52.61,37.3998060009],[52.58,51.92,52.18,37.0941242564],[52.4,51.88,52.94,37.6343989677],[53.0,51.7,52.09,37.0301443564],[51.5,51.05,51.61,36.6889182229],[51.5,51.28,52.72,37.4780036565],[52.44,52.27,54.0,38.3879400124],[54.54,52.75,52.86,37.5775279454],[53.2,52.9,53.08,37.7339232566],[52.5,51.78,52.14,37.0656887453],[52.14,50.6,52.33,37.2007574231],[51.95,50.98,51.15,36.361909845],[51.15,50.23,50.51,35.9069416671],[51.01,50.9,51.82,36.8382046563],[51.9,51.44,52.3,37.236301812],[52.25,51.07,51.32,36.5385661375],[51.04,50.91,52.11,37.1010265282],[52.83,52.73,53.07,37.7845226991],[52.95,52.27,52.76,37.5638103939],[52.46,52.29,53.02,37.7489239402],[53.48,52.64,53.02,37.7489239402],[53.34,53.1,54.25,38.6246534092],[54.5,52.42,52.49,37.3715770958],[52.0,51.6,52.86,37.6350079117],[52.45,51.7,51.74,36.8375957123],[52.4,52.15,53.06,37.7774029473],[53.06,52.07,52.35,37.2719005709],[52.65,52.21,52.31,37.2434215638],[52.47,51.78,51.88,36.9372722372],[52.24,52.12,53.11,37.8130017062],[53.33,53.1,54.88,39.0731977714],[55.18,54.55,55.07,39.2084730552],[54.9,54.4,55.85,39.7638136941],[55.76,54.94,55.69,39.6498976656],[55.97,55.25,55.8,39.7282149352],[55.75,55.56,56.28,40.0699630206],[56.28,55.54,55.58,39.571580396],[56.11,54.78,54.91,39.0945570267],[54.67,54.6,55.74,39.6854964245],[55.53,54.4,54.71,38.9521619911],[54.84,54.47,54.54,38.8311262108],[54.6,54.27,54.95,39.1230360338],[54.95,54.8,55.12,39.2440718141],[55.18,53.21,53.33,37.9696362454],[53.34,52.53,54.45,38.7670484448],[54.36,53.05,53.15,37.8414807133],[53.28,52.29,52.49,37.3715770958],[52.4,51.56,51.59,36.7307994356],[51.4,51.36,51.74,36.8375957123],[51.76,51.52,52.01,37.0298290104],[51.8,51.06,51.61,36.7450389391],[51.26,50.9,51.16,36.424650109]],"rankingReturn":1.273127753303965,"rankingStart":"2004-12-31","source":{"provider":"Quandl WIKI archived daily OHLC, dividends and splits","url":"https://www.kaggle.com/datasets/marketneutral/quandl-wiki-prices-us-equites","sha256":"010cd19860c5f975e3696930378f09559aa4a58cf0fdd764e435ecb7b231927d","note":"OHLC adjusted for splits only using archived split ratios; adjusted close retains dividend adjustment. Original Dell, Family Dollar, XL and Cabot histories are kept under their original symbols."}}],"benchmark":{"anchor":{"date":"2005-12-30","close":124.51000213623047,"adjusted":85.28536987304688},"rows":[[125.1900024414,124.3899993896,126.6999969482,86.7854156494],[126.8600006104,126.6999969482,127.3000030518,87.1964111328],[127.1500015259,126.8799972534,127.3799972534,87.2511749268],[128.0200042725,127.3600006104,128.4400024414,87.9772491455],[128.4199981689,128.3800048828,128.7700042725,88.2032928467],[128.3899993896,128.2599945068,128.8999938965,88.292350769],[129.0200042725,128.7299957275,129.3099975586,88.5731201172],[129.0800018311,128.4400024414,128.8000030518,88.223815918],[128.5700073242,128.1999969482,128.6799926758,88.1416397095],[128.1999969482,127.8099975586,128.3300018311,87.9019012451],[127.5800018311,127.1600036621,127.8199996948,87.5525741577],[128.1300048828,127.8099975586,128.3099975586,87.8881912231],[128.2799987793,125.9700012207,125.9700012207,86.2853775024],[126.2099990845,126.1299972534,126.4199981689,86.5935974121],[126.6299972534,126.4199981689,126.5500030518,86.6826477051],[127.0400009155,125.8399963379,126.6600036621,86.7580490112],[127.25,126.7600021362,127.3600006104,87.2374954224],[127.6600036621,127.4499969482,128.5399932861,88.0457382202],[128.4400024414,128.3500061035,128.4400024414,87.9772491455],[128.3200073242,127.4899978638,127.5,87.333404541],[127.8199996948,127.7200012207,128.3899993896,87.9430007935],[128.1000061035,126.8000030518,126.9000015259,86.922416687],[126.5800018311,126.1399993896,126.2699966431,86.490852356],[126.4400024414,126.1699981689,126.5999984741,86.7169265747],[126.3799972534,125.4000015259,125.4800033569,85.9497680664],[125.8499984741,125.5999984741,126.6200027466,86.7305984497],[126.9199981689,126.3700027466,126.4100036621,86.586807251],[126.4300003052,125.4499969482,126.6399993896,86.7443008423],[126.5999984741,125.9499969482,126.4100036621,86.586807251],[126.4599990845,126.2099990845,127.75,87.5046234131],[127.6800003052,127.2399978638,128.1999969482,87.8128890991],[128.3399963379,128.1799926758,129.1600036621,88.470451355],[129.0500030518,128.5800018311,128.8099975586,88.2307128906],[129.1100006104,128.2899932861,128.4900054932,88.0115127563],[128.7700042725,128.6499938965,129.2700042725,88.5457839966],[129.2700042725,128.2799987793,129.0800018311,88.4156417847],[129.1100006104,128.7599945068,129.4100036621,88.6416625977],[129.3999938965,129.2799987793,129.4600067139,88.6759490967],[129.1999969482,128.1300048828,128.2299957275,87.8334350586],[128.6000061035,128.5,129.3699951172,88.6142883301],[128.8999938965,128.6100006104,129.3600006104,88.6074142456],[128.6699981689,128.6499938965,128.7599945068,88.1964263916],[129.1399993896,127.8499984741,128.1699981689,87.7922897339],[127.8600006104,127.4000015259,127.9700012207,87.6553192139],[127.6999969482,127.1800003052,128.2400054932,87.8402557373],[128.2799987793,127.3799972534,127.3799972534,87.2511749268],[127.7099990845,127.4400024414,128.5899963379,88.0799865723],[128.8399963379,128.5299987793,128.8300018311,88.2444076538],[128.7100067139,128.6100006104,130.1799926758,89.1691436768],[130.1499938965,129.8500061035,130.7599945068,89.5663986206],[131.0099945068,130.8399963379,131.0299987793,89.7513427734],[130.6799926758,130.3800048828,130.6199951172,89.8262939453],[130.6399993896,130.2100067139,130.4100036621,89.6818466187],[130.3699951172,129.4499969482,129.5899963379,89.1179199219],[129.5099945068,129.4499969482,130.3800048828,89.6612701416],[130.2599945068,129.6600036621,130.1100006104,89.4756011963],[129.9900054932,129.7400054932,130.2100067139,89.5443496704],[130.0299987793,129.7400054932,130.0200042725,89.4136657715],[129.9299926758,129.0500030518,129.2200012207,88.8635177612],[129.4100036621,129.2899932861,130.0299987793,89.4205627441],[130.1100006104,129.5500030518,129.8000030518,89.2624053955],[130.0200042725,129.3699951172,129.8300018311,89.2830123901],[130.0700073242,129.4900054932,129.7299957275,89.214225769],[129.7299957275,129.3600006104,130.5599975586,89.7850112915],[130.6100006104,130.3800048828,131.0099945068,90.0944900513],[130.8500061035,130.1900024414,130.8699951172,89.9981994629],[131.0599975586,129.3500061035,129.5399932861,89.0835723877],[129.7400054932,129.2599945068,129.7400054932,89.2210998535],[129.8500061035,128.25,128.6399993896,88.4646606445],[128.7700042725,128.6100006104,128.8800048828,88.629699707],[128.5899963379,128.3099975586,128.7100067139,88.5127792358],[128.8300018311,128.0200042725,128.6600036621,88.4783935547],[128.9299926758,128.9299926758,130.6999969482,89.8812789917],[130.75,130.2400054932,130.9499969482,90.053237915],[131.0,130.6000061035,131.1300048828,90.1770248413],[131.6900024414,130.6199951172,131.1499938965,90.1907577515],[130.8899993896,130.3800048828,130.9100036621,90.0257339478],[131.0399932861,129.9199981689,130.3699951172,89.6543655396],[130.5,130.3000030518,130.3999938965,89.6749954224],[129.8999938965,129.5899963379,131.0299987793,90.108253479],[130.7899932861,130.7100067139,131.4700012207,90.4108352661],[131.4700012207,130.3200073242,130.3999938965,89.6749954224],[131.0099945068,130.7400054932,131.3800048828,90.3489227295],[131.1499938965,130.4499969482,130.8899993896,90.0119628906],[131.0800018311,130.9700012207,131.3600006104,90.3351669312],[132.0500030518,131.8500061035,132.5200042725,91.1329193115],[132.5099945068,132.3600006104,132.3600006104,91.0229034424],[132.4199981689,132.3099975586,132.6199951172,91.2016601562],[132.4100036621,131.8899993896,132.5500030518,91.1534957886],[132.5099945068,130.5200042725,130.9499969482,90.053237915],[130.3600006104,129.1900024414,129.2400054932,88.877243042],[128.7899932861,128.6100006104,129.5,89.0560455322],[129.7599945068,129.0099945068,129.3099975586,88.9253692627],[128.6699981689,126.7699966431,126.8499984741,87.2336578369],[127.3499984741,126.1100006104,126.2099990845,86.793548584],[126.8700027466,125.8000030518,127.0999984741,87.4056091309],[126.2799987793,125.5,126.1299972534,86.7385177612],[127.1800003052,125.1699981689,125.1699981689,86.0783462524],[125.6800003052,124.7600021362,126.1699981689,86.7660369873],[126.9199981689,126.4300003052,127.7300033569,87.8388214111],[128.0099945068,127.5100021362,128.3800048828,88.2858352661],[127.9700012207,126.0500030518,126.0999984741,86.7179489136],[126.6200027466,126.1999969482,127.5100021362,87.6875839233],[127.3799972534,127.2699966431,128.7299957275,88.5265579224],[129.25,128.3200073242,129.0,88.7122268677],[128.8500061035,126.7699966431,127.1200027466,87.4193649292],[127.2099990845,125.7600021362,126.8099975586,87.2061767578],[126.9100036621,125.7900009155,125.8600006104,86.5528945923],[125.5800018311,123.8700027466,125.75,86.4772186279],[126.3600006104,125.2900009155,125.3499984741,86.2021331787],[125.8799972534,123.8199996948,123.9899978638,85.2668838501],[123.7399978638,122.5500030518,122.5500030518,84.2766113281],[122.8399963379,122.3399963379,123.5,84.9299087524],[123.9499969482,123.8600006104,126.1200027466,86.7316894531],[125.2900009155,124.4599990845,124.6500015259,86.0996704102],[125.4000015259,123.5500030518,123.6699981689,85.4227371216],[124.0100021362,123.7200012207,124.0899963379,85.7128601074],[124.0,123.9599990845,125.0100021362,86.3483276367],[124.9499969482,124.0400009155,124.4599990845,85.968421936],[124.3300018311,124.0299987793,124.4400024414,85.9546051025],[124.5400009155,124.25,124.9899978638,86.3345031738],[125.0100021362,123.7699966431,123.9100036621,85.5884933472],[124.1900024414,123.6500015259,124.75,86.1687164307],[125.1999969482,125.1699981689,127.2699966431,87.909362793],[127.5400009155,126.9599990845,127.2799987793,87.9162750244],[127.4300003052,127.3099975586,127.8000030518,88.2754669189],[127.2900009155,126.5199966431,127.0699996948,87.771232605],[127.1999969482,127.0800018311,127.4400024414,88.0268249512],[127.1900024414,126.2900009155,126.6100006104,87.4534988403],[126.9400024414,126.4100036621,126.8499984741,87.6192474365],[126.6100006104,125.9400024414,127.4100036621,88.0060806274],[127.1500015259,125.7200012207,126.0500030518,87.0666656494],[125.4499969482,124.0,124.0,85.6506881714],[124.1299972534,122.8300018311,123.5199966431,85.3191070557],[123.5199966431,123.1500015259,123.3399963379,85.1948013306],[123.7099990845,122.3899993896,123.9700012207,85.6299591064],[124.1800003052,123.7200012207,125.6900024414,86.8180007935],[126.1200027466,124.6600036621,124.8300018311,86.2239608765],[125.1500015259,123.8199996948,123.9499969482,85.6161117554],[124.4400024414,124.4400024414,126.2099990845,87.1771774292],[125.9800033569,125.7200012207,126.6600036621,87.48802948],[126.5899963379,126.1800003052,126.8300018311,87.60546875],[127.3799972534,126.1999969482,126.7099990845,87.5225830078],[127.0400009155,126.8600006104,127.9800033569,88.3997802734],[127.6600036621,127.4499969482,127.8499984741,88.3099822998],[127.3399963379,126.5999984741,127.2200012207,87.8748245239],[127.5800018311,127.5500030518,128.0800018311,88.4688491821],[127.3399963379,127.1500015259,128.4199981689,88.7036819458],[129.0800018311,127.4800033569,128.1999969482,88.5517501831],[127.9000015259,127.4000015259,127.9000015259,88.3445281982],[128.0899963379,126.9499969482,127.4100036621,88.0060806274],[128.1799926758,126.6100006104,126.9800033569,87.7090377808],[126.5800018311,126.2799987793,127.3700027466,87.9784469604],[127.1699981689,126.3899993896,127.0100021362,87.7297668457],[127.6299972534,126.9199981689,127.1100006104,87.7988433838],[128.25,127.9000015259,128.6300048828,88.8487625122],[129.3200073242,129.0399932861,129.6999969482,89.5878295898],[129.5800018311,129.4900054932,130.0299987793,89.8157806396],[130.1900024414,129.5899963379,130.6900024414,90.2716827393],[130.1799926758,129.8000030518,130.1300048828,89.8848876953],[129.9900054932,129.6799926758,130.1199951172,89.8779449463],[130.1799926758,129.1900024414,129.7599945068,89.6292800903],[129.9900054932,129.3999938965,129.6499938965,89.5532989502],[129.6399993896,129.5500030518,129.8099975586,89.6638259888],[129.6499938965,129.6399993896,130.4299926758,90.0920257568],[130.4900054932,129.8099975586,130.5800018311,90.1957244873],[130.8699951172,130.5500030518,130.6600036621,90.2509231567],[130.8500061035,130.5800018311,130.6399993896,90.2371368408],[131.1399993896,130.8399963379,131.4199981689,90.7758865356],[131.5099945068,131.1999969482,131.6699981689,90.9485626221],[131.1100006104,130.3300018311,130.5099945068,90.1472854614],[130.0599975586,129.3500061035,129.9100036621,89.7328872681],[130.0800018311,129.8300018311,130.2799987793,89.9884490967],[129.8600006104,129.4799957275,130.4100036621,90.0782623291],[130.5599975586,130.3699951172,131.6900024414,90.962387085],[131.6399993896,131.5200042725,132.2200012207,91.328453064],[131.9600067139,131.75,132.2299957275,91.33543396],[132.3099975586,131.6799926758,131.9600067139,91.5497589111],[131.7899932861,131.6499938965,132.1399993896,91.6746292114],[132.1199951172,131.0700073242,131.8099975586,91.4457244873],[132.25,132.0599975586,132.5099945068,91.9313049316],[132.6100006104,131.4199981689,131.8699951172,91.4873504639],[131.6699981689,131.0,131.4700012207,91.209854126],[131.7299957275,131.0500030518,132.4799957275,91.9105148315],[132.5,132.3999938965,133.5800018311,92.6736602783],[133.4900054932,133.2700042725,133.7400054932,92.7846908569],[133.7400054932,133.2799987793,133.6900024414,92.75],[133.8000030518,133.4799957275,133.5800018311,92.6736602783],[133.5399932861,132.9499969482,133.0800018311,92.326789856],[132.8899993896,132.6499938965,133.3600006104,92.5210418701],[133.2299957275,133.0800018311,134.9199981689,93.6033248901],[134.9199981689,134.75,135.1799926758,93.7836685181],[134.9499969482,134.3999938965,135.0099945068,93.665763855],[134.8500061035,134.6399993896,135.0899963379,93.7212982178],[135.1000061035,134.8399963379,135.2700042725,93.8461380005],[134.8399963379,134.3000030518,135.1100006104,93.7351531982],[135.4499969482,135.3999938965,136.2799987793,94.5468444824],[136.1600036621,136.0399932861,136.6300048828,94.7896728516],[136.5200042725,136.4199981689,136.8399963379,94.9353561401],[136.4700012207,135.6699981689,136.4100036621,94.6370391846],[137.0399932861,136.1000061035,136.5899963379,94.7619171143],[136.3899993896,136.2299957275,136.8099975586,94.9145736694],[136.8399963379,136.3300018311,136.8399963379,94.9353561401],[136.5599975586,136.3899993896,137.4700012207,95.3724136353],[137.2799987793,137.2200012207,137.8800048828,95.6568756104],[137.7400054932,137.5099945068,138.3500061035,95.9829330444],[138.6600036621,137.9799957275,138.7799987793,96.28125],[138.6100006104,137.6300048828,137.9100036621,95.677734375],[137.6600036621,137.3999938965,137.8099975586,95.6083526611],[138.0700073242,137.25,137.7899932861,95.5944747925],[138.2200012207,136.7200012207,136.8600006104,94.9492492676],[136.5099945068,136.3600006104,136.7799987793,94.8937606812],[137.2700042725,135.6199951172,136.5399932861,94.7272262573],[136.9600067139,136.9499969482,138.0800018311,95.7956085205],[138.1999969482,138.0,138.6100006104,96.1633453369],[138.0,136.8600006104,138.9100036621,96.3714752197],[139.0099945068,137.8999938965,138.1799926758,95.865020752],[138.1399993896,137.7200012207,138.2400054932,95.9066238403],[138.1799926758,138.0700073242,138.5800018311,96.1425094604],[138.9700012207,138.1199951172,139.6199951172,96.8640289307],[139.5700073242,139.5299987793,140.0200042725,97.1415405273],[140.4400024414,139.4900054932,140.3800048828,97.3912811279],[139.9299926758,139.7299957275,140.4199981689,97.4190368652],[140.3000030518,139.9400024414,140.5,97.4745483398],[140.4900054932,140.2899932861,140.6399993896,97.5717010498],[140.75,140.5,140.9199981689,97.765953064],[140.2400054932,140.1999969482,140.3500061035,97.370475769],[140.2799987793,138.3800048828,138.4199981689,96.03150177],[138.2400054932,138.1100006104,139.0200042725,96.447807312],[139.4700012207,139.0800018311,140.4700012207,97.4537353516],[140.4400024414,139.7599945068,140.5299987793,97.4953460693],[140.5299987793,138.9700012207,140.2200012207,97.2803039551],[140.25,140.2299957275,141.2899932861,98.0226211548],[141.5599975586,141.2599945068,141.8999938965,98.4458389282],[141.8699951172,141.5,141.7799987793,98.3625640869],[142.0299987793,141.1100006104,141.1600036621,97.932434082],[141.1300048828,140.7799987793,141.4199981689,98.1128234863],[141.4199981689,141.3399963379,141.8300018311,98.3972473145],[141.6900024414,140.8899993896,141.7200012207,98.3209533691],[142.2299957275,141.5599975586,141.8699951172,98.4250411987],[141.8600006104,141.8399963379,143.1199951172,99.2922439575],[142.6399993896,142.2400054932,142.3399963379,99.3013000488],[142.5399932861,141.75,141.9499969482,99.0292053223],[141.5500030518,141.1900024414,142.2200012207,99.2175750732],[142.2799987793,142.0099945068,142.1399993896,99.1617736816],[142.2700042725,141.3200073242,141.6199951172,98.7990112305],[141.6399993896,140.6699981689,140.75,98.1920852661],[140.8099975586,140.7799987793,141.5800018311,98.7710876465],[141.8699951172,141.8300018311,142.5099945068,99.4198989868],[142.4100036621,141.9900054932,142.2100067139,99.210609436],[142.0599975586,141.4299926758,141.6199951172,98.7990112305]]},"selectionSource":"https://x.com/gurgavin/status/2109399651870720030","selectionNote":"Original thread Top 1 holding; independently rebuilt from archived daily prices and checked against dated S&P 500 membership."},{"year":2007,"dates":["2007-01-03","2007-01-04","2007-01-05","2007-01-08","2007-01-09","2007-01-10","2007-01-11","2007-01-12","2007-01-16","2007-01-17","2007-01-18","2007-01-19","2007-01-22","2007-01-23","2007-01-24","2007-01-25","2007-01-26","2007-01-29","2007-01-30","2007-01-31","2007-02-01","2007-02-02","2007-02-05","2007-02-06","2007-02-07","2007-02-08","2007-02-09","2007-02-12","2007-02-13","2007-02-14","2007-02-15","2007-02-16","2007-02-20","2007-02-21","2007-02-22","2007-02-23","2007-02-26","2007-02-27","2007-02-28","2007-03-01","2007-03-02","2007-03-05","2007-03-06","2007-03-07","2007-03-08","2007-03-09","2007-03-12","2007-03-13","2007-03-14","2007-03-15","2007-03-16","2007-03-19","2007-03-20","2007-03-21","2007-03-22","2007-03-23","2007-03-26","2007-03-27","2007-03-28","2007-03-29","2007-03-30","2007-04-02","2007-04-03","2007-04-04","2007-04-05","2007-04-09","2007-04-10","2007-04-11","2007-04-12","2007-04-13","2007-04-16","2007-04-17","2007-04-18","2007-04-19","2007-04-20","2007-04-23","2007-04-24","2007-04-25","2007-04-26","2007-04-27","2007-04-30","2007-05-01","2007-05-02","2007-05-03","2007-05-04","2007-05-07","2007-05-08","2007-05-09","2007-05-10","2007-05-11","2007-05-14","2007-05-15","2007-05-16","2007-05-17","2007-05-18","2007-05-21","2007-05-22","2007-05-23","2007-05-24","2007-05-25","2007-05-29","2007-05-30","2007-05-31","2007-06-01","2007-06-04","2007-06-05","2007-06-06","2007-06-07","2007-06-08","2007-06-11","2007-06-12","2007-06-13","2007-06-14","2007-06-15","2007-06-18","2007-06-19","2007-06-20","2007-06-21","2007-06-22","2007-06-25","2007-06-26","2007-06-27","2007-06-28","2007-06-29","2007-07-02","2007-07-03","2007-07-05","2007-07-06","2007-07-09","2007-07-10","2007-07-11","2007-07-12","2007-07-13","2007-07-16","2007-07-17","2007-07-18","2007-07-19","2007-07-20","2007-07-23","2007-07-24","2007-07-25","2007-07-26","2007-07-27","2007-07-30","2007-07-31","2007-08-01","2007-08-02","2007-08-03","2007-08-06","2007-08-07","2007-08-08","2007-08-09","2007-08-10","2007-08-13","2007-08-14","2007-08-15","2007-08-16","2007-08-17","2007-08-20","2007-08-21","2007-08-22","2007-08-23","2007-08-24","2007-08-27","2007-08-28","2007-08-29","2007-08-30","2007-08-31","2007-09-04","2007-09-05","2007-09-06","2007-09-07","2007-09-10","2007-09-11","2007-09-12","2007-09-13","2007-09-14","2007-09-17","2007-09-18","2007-09-19","2007-09-20","2007-09-21","2007-09-24","2007-09-25","2007-09-26","2007-09-27","2007-09-28","2007-10-01","2007-10-02","2007-10-03","2007-10-04","2007-10-05","2007-10-08","2007-10-09","2007-10-10","2007-10-11","2007-10-12","2007-10-15","2007-10-16","2007-10-17","2007-10-18","2007-10-19","2007-10-22","2007-10-23","2007-10-24","2007-10-25","2007-10-26","2007-10-29","2007-10-30","2007-10-31","2007-11-01","2007-11-02","2007-11-05","2007-11-06","2007-11-07","2007-11-08","2007-11-09","2007-11-12","2007-11-13","2007-11-14","2007-11-15","2007-11-16","2007-11-19","2007-11-20","2007-11-21","2007-11-23","2007-11-26","2007-11-27","2007-11-28","2007-11-29","2007-11-30","2007-12-03","2007-12-04","2007-12-05","2007-12-06","2007-12-07","2007-12-10","2007-12-11","2007-12-12","2007-12-13","2007-12-14","2007-12-17","2007-12-18","2007-12-19","2007-12-20","2007-12-21","2007-12-24","2007-12-26","2007-12-27","2007-12-28","2007-12-31"],"stocks":[{"ticker":"ATI","anchor":{"date":"2006-12-29","close":90.68,"adjusted":75.69553683270095},"rows":[[90.7,87.2,88.45,73.8340343279],[88.19,85.93,86.95,72.5819025982],[85.9,85.1,85.97,71.7638432014],[87.0,86.01,88.3,73.7088211549],[86.86,85.81,87.61,73.1328405593],[87.0,85.92,88.65,74.0009852252],[89.51,88.76,90.41,75.4701531214],[90.41,89.51,90.64,75.6621466532],[90.8,89.83,90.5,75.5452810251],[90.26,90.0,91.54,76.4134256911],[92.0,90.1,90.36,75.428415397],[90.36,89.75,91.56,76.4301207808],[94.62,91.55,92.18,76.9476685624],[92.85,92.04,94.38,78.7841284326],[91.8,91.0571,99.63,83.1665894866],[100.72,96.53,97.51,81.3969099753],[98.63,97.17,100.51,83.9011734347],[100.32,100.01,101.92,85.0781772606],[102.26,100.83,102.26,85.361993786],[102.2,101.31,103.49,86.3887418043],[104.2,102.17,103.9,86.7309911438],[104.0,101.4,102.3,85.3953839654],[102.3,100.83,101.34,84.5940196584],[102.25,101.0,102.03,85.1700002541],[102.43,100.34,102.0,85.1449576195],[101.46,100.52,101.42,84.6608000173],[101.46,96.81,97.14,81.0880508153],[97.45,96.24,97.04,81.0045753666],[99.15,98.1,99.72,83.2417173904],[100.5,99.26,100.69,84.0514292422],[100.69,100.41,102.36,85.4454692346],[101.69,101.5,102.59,85.6374627665],[102.0,100.81,102.99,85.9713645611],[102.58,102.09,107.62,89.8362778334],[108.25,105.35,106.48,88.8846577189],[108.2,107.0,107.81,89.9948811859],[108.79,107.0,107.08,89.3855104107],[100.5,95.79,98.67,82.3652251796],[100.04,97.56,102.32,85.4120790552],[98.0,97.55,100.68,84.0430816974],[100.0,95.95,97.06,81.0212704564],[95.407,94.37,94.44,78.8342137018],[97.2,96.77,99.34,82.9245106855],[99.01,98.45,99.05,82.6824318844],[101.0,100.91,102.31,85.4037315103],[104.2,101.7,102.81,85.8211087535],[102.2,101.54,103.84,86.6809058746],[103.42,100.22,100.35,83.7676127168],[100.56,98.22,101.37,84.619062293],[101.65,101.35,103.04,86.1216203687],[103.49,101.72,102.3,85.5031227068],[103.85,102.56,104.73,87.534135299],[105.43,104.75,105.99,88.5872529394],[105.97,105.47,108.58,90.7519947557],[109.45,107.0,108.4,90.6015493785],[108.4,106.79,108.01,90.2755843946],[108.5892,105.75,108.62,90.7854270618],[108.15,106.3,106.9,89.3478379019],[106.1,104.5,105.1,87.8433841299],[106.53,106.0,107.69,90.0081259462],[107.69,105.76,106.69,89.1723182951],[107.7,106.32,108.87,90.9943789745],[110.0,108.55,109.91,91.8636189317],[110.94,108.87,110.8,92.6074877411],[111.35,109.97,110.86,92.6576362002],[112.0,111.54,113.34,94.7304391749],[113.62,111.09,112.21,93.7859765292],[112.54,110.59,111.55,93.2343434795],[112.25,111.58,113.11,94.5382034152],[113.93,112.45,113.76,95.0814783884],[114.98,114.2,116.13,97.0623425215],[116.09,113.65,114.34,95.566246826],[113.84,113.0,114.1,95.3656529897],[113.0,111.6,113.64,94.9811814702],[115.2,114.65,117.04,97.822927484],[117.31,116.93,118.78,99.2772327969],[118.09,116.21,117.76,98.4247089928],[115.15,110.53,112.89,94.3543257319],[113.07,111.45,114.59,95.7751987388],[114.59,113.21,114.0,95.2820722246],[114.38,109.44,109.58,91.5878024068],[108.9,105.04,106.77,89.2391829072],[107.98,107.61,109.41,91.4457151061],[110.28,106.95,108.38,90.5848332255],[109.5,107.72,108.68,90.8355755208],[110.8,109.8,111.77,93.4182211627],[111.67,111.67,113.45,94.8223780165],[113.54,113.5,116.28,97.1877136691],[115.6,111.71,112.51,94.0367188245],[114.86,113.61,115.18,96.2683252529],[113.95,113.17,114.14,95.3990852958],[114.33,113.47,114.28,95.5160983669],[114.73,111.63,113.55,94.9059587816],[112.41,111.11,112.75,94.2373126608],[113.06,112.6,114.28,95.5160983669],[115.0,113.44,114.57,95.7584825858],[113.51,112.41,112.65,94.1537318957],[113.56,112.42,112.84,94.3125353494],[113.0,107.74,108.92,91.0361693571],[109.82,109.22,111.06,92.8247977304],[111.87,109.02,110.18,92.1979419921],[111.8,107.54,112.35,94.0137845599],[112.61,112.4,115.59,96.7249965045],[116.0,114.52,116.54,97.5199506241],[116.57,113.87,115.17,96.3735431043],[115.1,114.64,115.82,96.9174590808],[114.93,112.98,113.17,94.6999554842],[113.73,109.28,109.66,91.7628092109],[109.64,108.51,111.66,93.436396831],[110.49,108.57,109.7,91.7962809633],[110.75,105.98,106.7,89.2858995331],[107.61,105.53,107.53,89.9804383955],[108.87,108.67,109.42,91.5619786965],[110.94,109.56,110.2,92.2146778683],[110.41,108.5,109.12,91.3109405534],[108.84,108.2401,111.1,92.9677922974],[109.85,108.06,108.27,90.5996658149],[108.1,105.6,109.25,91.4197237488],[108.09,106.0,106.77,89.3444750998],[106.35,105.55,105.7,88.449105723],[105.95,102.36,103.01,86.198130374],[101.5,99.17,103.39,86.5161120218],[104.23,103.61,105.35,88.1562278895],[105.72,104.0,104.88,87.7629347988],[107.0,105.35,108.35,90.6666093197],[109.36,108.03,108.71,90.9678550913],[108.75,106.92,108.74,90.9929589056],[108.72,106.59,107.72,90.1394292194],[108.22,107.34,107.56,90.0055422098],[107.0,104.59,108.18,90.524354372],[109.03,108.5,109.93,91.9887435396],[111.39,109.93,114.3,95.6455324895],[115.0,113.87,114.97,96.2061843423],[114.57,112.8054,113.81,95.2355035226],[115.19,112.91,113.44,94.9258898129],[112.3,111.47,114.21,95.5702210466],[114.43,114.26,116.04,97.101553719],[115.41,112.5,113.06,94.6079081651],[114.55,112.04,113.73,95.1685600178],[113.0,109.54,110.2,92.2146778683],[113.1,106.07,107.91,90.2984200433],[105.0,103.09,105.58,88.3486904658],[104.45,102.111,102.41,85.696054088],[103.5,102.53,106.81,89.3779468522],[108.05,104.73,104.93,87.8047744893],[103.08,101.34,104.53,87.4700569653],[105.0,103.5,105.72,88.4658415992],[104.95,102.4,102.4,85.6876861499],[102.01,99.79,101.91,85.2776571829],[100.63,97.68,101.74,85.1354022352],[103.0,102.96,107.52,89.9720704574],[103.15,102.5,104.71,87.6206798511],[103.12,97.25,99.67,83.4032390484],[101.6,97.1,97.21,81.3447262757],[98.51,92.53,93.19,77.9808151592],[93.34,90.05,90.16,75.4453299148],[88.22,80.0,87.61,73.3115056991],[91.5,87.38,92.2,77.1523892873],[93.15,91.35,94.07,78.7171937121],[93.18,92.39,97.2,81.3363583376],[99.22,96.64,97.28,81.4033018424],[98.03,93.474,95.18,79.6460348412],[95.33,94.64,98.15,82.1313124571],[97.62,96.65,97.5,81.5873964806],[96.23,92.34,92.5,77.4034274303],[93.74,93.74,96.4,80.6669232895],[94.81,94.79,95.2,79.6627707174],[97.42,96.73,99.39,83.1689367816],[98.7,97.95,100.33,83.955522963],[98.9,96.58,97.17,81.3112545233],[97.4,96.44,97.41,81.5120850377],[95.35,94.03,94.66,79.21090206],[95.3,92.12,92.24,77.1858610397],[93.17,91.62,93.17,77.964079283],[92.07,90.61,91.23,76.3406992915],[91.58,91.4,91.95,76.9431908348],[91.13,90.96,95.12,79.5958272126],[94.68,93.64,94.73,79.2694776267],[95.43,95.27,102.36,85.6542143975],[103.7,101.48,103.14,86.4156967646],[103.59,102.76,103.19,86.4575891908],[104.98,103.19,106.83,89.5073578181],[107.94,107.12,108.43,90.8479154565],[107.09,106.0,109.0,91.3254891152],[109.65,108.11,109.99,92.154959154],[110.99,110.15,111.46,93.3865964842],[111.16,109.35,109.95,92.121445213],[110.69,110.28,113.28,94.9114807979],[112.5,110.7,113.1,94.7606680636],[112.85,109.0,109.79,91.9873894492],[110.07,108.18,109.28,91.5600867019],[110.06,108.88,110.61,92.6744252388],[110.06,109.22,110.94,92.9509152518],[111.79,111.26,115.46,96.7379905802],[114.22,109.69,111.12,93.1017279861],[112.45,105.54,106.65,89.3565450838],[97.0,92.8,100.04,83.8183663402],[98.45,94.36,94.96,79.5620958383],[93.62,93.1,95.12,79.6961516022],[96.25,93.75,95.42,79.9475061594],[94.42,94.0,96.21,80.6094064933],[95.88,93.56,93.74,78.5399206391],[92.76,91.85,94.79,79.4196615893],[94.8,92.88,93.62,78.4393788162],[94.6,94.0,98.5,82.5280796133],[99.92,97.79,99.29,83.1899799472],[99.84,99.66,101.9,85.3767645949],[101.95,101.51,104.13,87.2451668034],[102.0,99.29,99.69,83.5251193568],[100.96,99.69,102.17,85.6029836963],[100.41,96.36,96.47,80.8272471096],[98.27,96.59,100.47,84.1786412055],[98.76,96.5,97.64,81.8075298826],[97.74,97.52,100.19,83.9440436188],[98.0,94.0201,94.76,79.3945261336],[97.19,91.24,94.23,78.9504664158],[91.82,91.29,95.74,80.2156176871],[95.6,86.85,87.55,73.3536382756],[90.0,88.78,90.91,76.1688093162],[92.5,91.12,96.02,80.4502152738],[94.0,90.86,92.15,77.2077414859],[93.82,89.32,93.84,78.6237054915],[92.18,89.41,90.4,75.7415065689],[92.11,90.5,93.13,78.0288330394],[91.35,90.02,90.52,75.8420483918],[91.24,91.17,93.28,78.154510318],[93.26,90.18,90.35,75.6996141427],[91.07,89.89,92.58,77.5680163512],[93.09,93.09,95.75,80.2239961723],[95.25,94.16,96.46,80.8188686243],[97.5,96.56,97.75,81.8996932203],[96.5,95.1,95.62,80.1150758642],[93.3,92.2,93.0,77.9199127313],[94.18,91.9601,93.36,78.2215382],[92.67,92.43,94.47,79.3023627959],[94.46,92.81,95.79,80.4104301071],[95.93,94.68,95.22,79.9319464955],[95.18,90.92,91.4,76.7252668524],[93.65,90.9201,92.21,77.4052172479],[90.09,88.17,91.14,76.5070111699],[90.0,88.5,89.7,75.2982104667],[89.44,86.6,86.8,72.8638201618],[88.1,83.32,85.1,71.4367637761],[85.0,84.5,85.65,71.8984584891],[86.948,82.59,83.22,69.8586073026],[84.56,84.01,87.11,73.1240480909],[86.63,86.62,88.3,74.1229875609],[87.64,86.61,89.39,75.0379825376],[89.58,86.8,86.9,72.9477646551],[87.21,87.02,87.68,73.6025317026],[87.23,84.98,86.4,72.5280421887]],"rankingReturn":1.5133037694013307,"rankingStart":"2005-12-30","source":{"provider":"Quandl WIKI archived daily OHLC, dividends and splits","url":"https://www.kaggle.com/datasets/marketneutral/quandl-wiki-prices-us-equites","sha256":"19baa0993b6030f2dcd45347fc011ffc340beb1259b1816d063b6788be5a5435","note":"OHLC adjusted for splits only using archived split ratios; adjusted close retains dividend adjustment. Original Dell, Family Dollar, XL and Cabot histories are kept under their original symbols."}}],"benchmark":{"anchor":{"date":"2006-12-29","close":141.6199951171875,"adjusted":98.79901123046875},"rows":[[142.25,140.5700073242,141.3699951172,98.6246109009],[141.2299957275,140.6100006104,141.6699981689,98.8338928223],[141.3300018311,140.3800048828,140.5399932861,98.0455780029],[140.8200073242,140.25,141.1900024414,98.4990310669],[141.3099975586,140.3999938965,141.0700073242,98.4152984619],[140.5800018311,140.3000030518,141.5399932861,98.7431793213],[141.5800018311,141.5,142.1600036621,99.175743103],[142.1499938965,142.1100006104,143.2400054932,99.929145813],[143.0700073242,142.7299957275,142.9600067139,99.7338180542],[142.8500061035,142.7299957275,143.0200042725,99.7756652832],[143.1699981689,142.3099975586,142.5399932861,99.4408187866],[142.5399932861,142.4600067139,142.8200073242,99.6361846924],[143.0700073242,141.9299926758,142.3800048828,99.3292007446],[142.2599945068,142.0599975586,142.8000030518,99.6222381592],[142.9700012207,142.9100036621,143.9499969482,100.4244689941],[143.8600006104,142.0099945068,142.2599945068,99.245475769],[142.5700073242,141.5800018311,142.1300048828,99.1548080444],[142.1900024414,141.7400054932,142.0500030518,99.0989608765],[142.3500061035,142.0599975586,142.7899932861,99.6152496338],[142.6300048828,142.3999938965,143.75,100.2849578857],[144.1499938965,143.9100036621,144.6100006104,100.8849182129],[144.7299957275,144.3800048828,144.8099975586,101.0244674683],[144.6999969482,144.3399963379,144.8500061035,101.0523757935],[144.9700012207,144.3300018311,144.8899993896,101.080291748],[145.1199951172,144.5700073242,145.2100067139,101.3034744263],[144.7799987793,144.2700042725,145.0200042725,101.1709747314],[145.0599975586,143.3899993896,143.9400024414,100.4175262451],[143.9400024414,143.1900024414,143.4499969482,100.0756912231],[143.7700042725,143.7599945068,144.6600036621,100.9197769165],[144.8000030518,144.7799987793,145.6100006104,101.582572937],[145.6699981689,145.4299926758,145.8000030518,101.71509552],[145.4400024414,145.2299957275,145.7299957275,101.6662597656],[145.5599975586,145.0,146.0399932861,101.8825302124],[145.6100006104,145.3500061035,145.9799957275,101.8406829834],[146.0500030518,145.1699981689,145.8699951172,101.763961792],[145.7400054932,145.0299987793,145.3000030518,101.3663330078],[145.8300018311,144.75,145.1699981689,101.2756271362],[143.8800048828,139.0,139.5,97.320022583],[140.3899993896,139.8000030518,140.9299926758,98.3176193237],[139.3399963379,138.0500030518,140.5099945068,98.0246582031],[140.0500030518,138.6600036621,138.6699981689,96.7409744263],[137.9299926758,137.3300018311,137.3500061035,95.8201370239],[138.7799987793,137.7200012207,139.6999969482,97.4595489502],[139.5899963379,139.3999938965,139.5599975586,97.3618621826],[140.5399932861,140.0700073242,140.7400054932,98.1850738525],[141.3099975586,140.0800018311,140.7799987793,98.2129898071],[140.4199981689,140.1600036621,140.9900054932,98.3594818115],[140.1799926758,138.0399932861,138.25,96.4480133057],[138.4299926758,136.75,139.2799987793,97.1665039062],[138.9700012207,138.8000030518,139.4700012207,97.2990875244],[139.3099975586,138.1199951172,138.5299987793,97.0266494751],[139.2599945068,139.1499938965,140.1999969482,98.1962585449],[140.0800018311,139.9600067139,140.9700012207,98.7356262207],[141.1000061035,140.8200073242,143.2899932861,100.3605728149],[143.4799957275,142.7899932861,143.1799926758,100.2834777832],[143.2799987793,143.1499938965,143.3899993896,100.430557251],[143.5,142.0899963379,143.1999969482,100.2975158691],[143.1199951172,142.3899993896,142.8600006104,100.0593948364],[142.1399993896,141.2599945068,141.8200073242,99.3309326172],[142.5399932861,141.1900024414,141.9700012207,99.4360046387],[142.2400054932,140.5599975586,142.0,99.4570388794],[142.1600036621,141.4799957275,142.1600036621,99.5691452026],[142.9700012207,142.9100036621,143.6900024414,100.6407241821],[143.6900024414,143.1600036621,143.8500061035,100.7527999878],[143.6699981689,143.6100006104,144.2400054932,101.0259094238],[144.6499938965,144.1499938965,144.4400024414,101.1660003662],[144.3300018311,144.2700042725,144.6100006104,101.2850646973],[144.8200073242,143.5399932861,144.0200042725,100.8718490601],[143.7400054932,143.3399963379,144.6600036621,101.3200531006],[144.8999938965,144.3600006104,145.3200073242,101.7823486328],[145.8300018311,145.8200073242,146.6999969482,102.7489242554],[146.9700012207,146.6499938965,147.0899963379,103.0220336914],[146.6000061035,146.5700073242,147.2700042725,103.148147583],[146.5500030518,146.3600006104,147.2299957275,103.1201171875],[148.2200012207,147.0399932861,148.6199951172,104.0936737061],[148.3699951172,147.9700012207,148.0599975586,103.7014465332],[148.2299957275,147.3200073242,148.1199951172,103.7434692383],[148.7299957275,148.0200042725,149.4799957275,104.6959991455],[149.4900054932,149.1000061035,149.6499938965,104.8151016235],[149.0899963379,148.8399963379,149.5299987793,104.7310409546],[149.6399993896,148.2100067139,148.2899932861,103.8625488281],[148.4199981689,147.6699981689,148.6699981689,104.1286773682],[148.8999938965,148.75,149.5399932861,104.7380065918],[149.9700012207,149.7299957275,150.3500061035,105.3054046631],[150.75,150.2200012207,150.9199981689,105.7046508789],[150.8800048828,150.8099975586,150.9499969482,105.7256851196],[150.5800018311,150.1300048828,150.75,105.5855636597],[150.6399993896,150.3699951172,151.1600036621,105.8727035522],[150.7299957275,149.2700042725,149.5800018311,104.7660751343],[149.75,149.7200012207,150.8600006104,105.6625900269],[150.8600006104,149.7899932861,150.5299987793,105.4314422607],[150.6999969482,150.1900024414,150.5700073242,105.4594497681],[150.8000030518,150.3800048828,151.6000061035,106.1808700562],[151.3800048828,151.1100006104,151.3000030518,105.9707870483],[152.0099945068,151.8099975586,152.6199951172,106.8952941895],[152.5800018311,152.5,152.5399932861,106.8392333984],[152.6999969482,152.3800048828,152.4199981689,106.7551956177],[152.9499969482,152.3600006104,152.4400024414,106.7692108154],[152.5299987793,150.7400054932,151.0599975586,105.8026733398],[151.5,151.1799926758,151.6900024414,106.2439346313],[151.9400024414,151.4499969482,152.2400054932,106.6291885376],[151.4600067139,151.3399963379,153.4799957275,107.4976348877],[153.6699981689,153.1199951172,153.3200073242,107.385559082],[153.8800048828,153.5099945068,154.0800018311,107.9178924561],[153.5399932861,153.4799957275,154.1000061035,107.9319152832],[153.7400054932,152.8600006104,153.4900054932,107.5046539307],[152.8600006104,151.75,151.8399963379,106.3489151001],[151.5599975586,149.0599975586,149.1000061035,104.4298858643],[149.5800018311,149.0899963379,151.0399932861,105.7886734009],[150.9299926758,150.6999969482,151.3000030518,105.9707870483],[150.6699981689,149.5500030518,149.6499938965,104.8151016235],[150.5,149.7200012207,151.8899993896,106.3839569092],[152.0599975586,152.0299987793,152.8600006104,107.063369751],[153.1399993896,152.9299926758,153.0700073242,107.6725845337],[153.3800048828,152.6600036621,152.8899993896,107.5458984375],[152.5500030518,152.3600006104,153.2700042725,107.8132400513],[153.5800018311,150.9600067139,151.1399993896,106.3148956299],[151.0800018311,150.25,151.9799957275,106.9058074951],[151.5200042725,149.8500061035,150.5500030518,105.8999252319],[150.2400054932,149.0200042725,149.8300018311,105.3934936523],[150.2100067139,148.2799987793,148.2899932861,104.3101882935],[148.1300048828,148.0599975586,150.3999938965,105.7944335938],[150.3800048828,149.6699981689,150.3800048828,105.7803421021],[150.8999938965,149.1499938965,150.4299926758,105.8154983521],[150.8699951172,150.7700042725,151.7899932861,106.7721633911],[152.1799926758,151.9900054932,152.3399963379,107.159034729],[152.3999938965,151.6300048828,152.1799926758,107.0465011597],[152.3800048828,151.9299926758,152.9799957275,107.6092071533],[153.1600036621,152.6199951172,153.1000061035,107.6936950684],[152.2899932861,150.7700042725,150.9199981689,106.1602478027],[150.75,150.5200042725,151.9900054932,106.9128417969],[152.3699951172,152.3399963379,154.3899993896,108.6010513306],[154.5700073242,154.3899993896,154.8500061035,108.9246368408],[154.9900054932,154.5800018311,154.8300018311,108.9105682373],[154.9299926758,154.6799926758,154.75,108.8542861938],[154.2299957275,153.3000030518,154.4700012207,108.6573562622],[155.1999969482,154.75,155.0700073242,109.0794219971],[154.8899993896,152.8300018311,153.5,107.9750900269],[154.1799926758,153.3000030518,153.9700012207,108.3055801392],[153.1199951172,150.7599945068,151.3000030518,106.4275436401],[152.0200042725,150.25,151.6100006104,106.6455612183],[150.1900024414,146.3899993896,148.0200042725,104.1202774048],[148.2100067139,145.0500030518,145.1100006104,102.0732879639],[145.9299926758,145.2899932861,147.3800048828,103.6700286865],[148.3300018311,145.0399932861,145.7200012207,102.5023803711],[145.1799926758,143.9499969482,146.4299926758,103.0018463135],[146.7599945068,145.2599945068,147.6000061035,103.8248138428],[147.2799987793,143.1999969482,143.8000030518,101.1518478394],[144.2100067139,142.5299987793,146.2100067139,102.847076416],[145.9400024414,145.2299957275,147.7700042725,103.9444351196],[148.4100036621,147.3399963379,149.8300018311,105.3934936523],[147.4299926758,145.2899932861,145.3899993896,102.2703094482],[144.3899993896,143.1199951172,144.7100067139,101.7919311523],[146.5,145.0200042725,145.2299957275,102.157699585],[145.6999969482,142.7200012207,143.0099945068,100.5961532593],[142.7200012207,140.6199951172,141.0399932861,99.2104110718],[139.7899932861,137.0,142.1000061035,99.9560012817],[145.5,141.3899993896,144.7100067139,101.7919311523],[145.1699981689,143.2899932861,144.6399993896,101.7426986694],[144.6000061035,144.1399993896,144.9299926758,101.946723938],[146.0099945068,145.3300018311,146.6499938965,103.1565628052],[147.3399963379,145.6100006104,146.5200042725,103.0651702881],[146.4799957275,146.2799987793,148.3300018311,104.3383102417],[147.8500061035,146.7299957275,146.9499969482,103.3676223755],[146.1600036621,143.4600067139,143.7200012207,101.0955505371],[144.3699951172,143.9600067139,146.5399932861,103.0792236328],[145.4499969482,145.3099975586,146.1499938965,102.8048782349],[147.6499938965,146.8300018311,147.5899963379,103.8177719116],[147.4499969482,147.3999938965,149.0800018311,104.8659057617],[148.1999969482,147.0,147.7899932861,103.958480835],[147.9499969482,147.1199951172,148.1300048828,104.1976928711],[146.4799957275,145.2599945068,146.0700073242,102.7485961914],[146.5200042725,144.3300018311,145.7899932861,102.5516586304],[146.2400054932,146.1300048828,147.4900054932,103.7474365234],[147.2899932861,146.9799957275,147.8699951172,104.014793396],[148.5500030518,148.1999969482,148.9100036621,104.7463150024],[147.9600067139,147.7400054932,148.8999938965,104.7392807007],[148.3099975586,147.6300048828,148.1000061035,104.1765670776],[148.8300018311,148.1300048828,152.4600067139,107.2434768677],[153.4100036621,152.7100067139,153.3600006104,107.8765106201],[153.3399963379,152.1100006104,152.2799987793,107.1168441772],[152.7100067139,151.7400054932,151.9700012207,107.4059295654],[152.4199981689,151.3600006104,151.6900024414,107.2080535889],[150.8099975586,150.4700012207,151.3899993896,106.9960250854],[152.25,151.3899993896,152.1900024414,107.5613937378],[152.9100036621,152.1900024414,153.0899963379,108.1974945068],[152.8500061035,151.9799957275,152.5800018311,107.8370437622],[152.6000061035,152.5,154.3000030518,109.0525970459],[154.6100006104,153.8099975586,154.0899963379,108.9041900635],[153.8099975586,153.0099945068,153.7799987793,108.6851425171],[154.1100006104,153.5899963379,154.0200042725,108.8547897339],[155.0299987793,154.6300048828,155.8500061035,110.1481246948],[155.3899993896,154.7700042725,155.0200042725,109.5615386963],[155.6000061035,155.0299987793,156.4799957275,110.5933837891],[156.0399932861,155.4100036621,156.2200012207,110.4096450806],[156.9299926758,154.5399932861,155.4700012207,109.8795928955],[155.4600067139,155.2700042725,156.3300018311,110.4873580933],[156.2700042725,153.9400024414,155.0099945068,109.5544509888],[154.4100036621,153.4700012207,153.7799987793,108.6851425171],[154.9799957275,152.4700012207,154.25,109.017326355],[153.4499969482,153.0800018311,153.6900024414,108.6215133667],[153.0899963379,149.6600036621,149.6699981689,105.7803573608],[148.8600006104,148.6600036621,150.5399932861,106.3952255249],[151.4600067139,150.25,151.7599945068,107.2575073242],[151.2100067139,148.8399963379,151.4799957275,107.0596084595],[151.6499938965,149.8800048828,151.8399963379,107.3139801025],[153.0599975586,151.8999938965,153.6199951172,108.5720748901],[153.9299926758,153.5500030518,154.1300048828,108.9325408936],[153.4499969482,152.8699951172,153.0599975586,108.1762924194],[153.9799957275,152.8399963379,154.6499938965,109.3000411987],[153.2899932861,150.5899963379,151.0299987793,106.7415618896],[151.5299987793,149.2100067139,151.1999969482,106.8617095947],[149.6399993896,148.9700012207,150.0500030518,106.0489730835],[150.8600006104,149.8999938965,152.0700073242,107.4766387939],[150.4400024414,147.5500030518,147.9100036621,104.5365219116],[147.9900054932,145.0700073242,147.1600036621,104.0064086914],[145.6900024414,144.8899993896,145.1399993896,102.5787734985],[145.2100067139,143.6999969482,143.6999969482,101.5610351562],[145.3699951172,145.2200012207,148.0800018311,104.6566314697],[149.2200012207,146.7799987793,147.6699981689,104.3668212891],[146.5700073242,144.5200042725,145.5399932861,102.8614349365],[146.3099975586,144.5700073242,145.7899932861,103.0381622314],[145.2799987793,143.1900024414,143.7599945068,101.6034393311],[144.0200042725,142.1100006104,144.6399993896,102.2253646851],[143.0800018311,141.6699981689,141.6799926758,100.1333694458],[143.0700073242,142.6999969482,144.1300048828,101.8649291992],[144.4299926758,140.6600036621,140.9499969482,99.6174468994],[141.7400054932,140.9499969482,142.5700073242,100.7624130249],[144.1900024414,144.1399993896,147.1300048828,103.9852600098],[146.6199951172,146.1000061035,147.1799926758,104.0205383301],[149.0399932861,147.3300018311,148.6600036621,105.0665512085],[148.1900024414,147.2899932861,147.6799926758,104.3739089966],[146.6600036621,146.3099975586,146.3600006104,103.4409866333],[147.9299926758,147.8300018311,148.8099975586,105.1725997925],[148.6300048828,148.5700073242,150.9400024414,106.6779708862],[151.4199981689,150.5500030518,150.9100036621,106.6567306519],[151.2799987793,150.8600006104,152.0800018311,107.4836883545],[152.1399993896,147.8300018311,147.9100036621,104.5365219116],[151.0599975586,147.1999969482,149.3699951172,105.5683288574],[148.3200073242,147.3000030518,149.0599975586,105.3492126465],[147.9299926758,147.1000061035,147.1699981689,104.0134963989],[146.6100006104,144.8600006104,145.0700073242,102.5293121338],[146.1000061035,143.9600067139,145.8800048828,103.1017608643],[145.9400024414,144.9400024414,145.8800048828,103.1017608643],[146.8399963379,145.1799926758,146.8000030518,103.7520141602],[147.3699951172,147.0899963379,148.1300048828,105.2475967407],[148.8200073242,148.4799957275,149.2299957275,106.0291748047],[148.6499938965,148.5,149.5500030518,106.2565307617],[149.0200042725,147.3200073242,147.6699981689,104.9207305908],[148.5399932861,146.8999938965,147.3000030518,104.6578674316],[147.1000061035,146.0599975586,146.2100067139,103.8834457397]]},"selectionSource":"https://x.com/gurgavin/status/2109399651870720030","selectionNote":"Original thread Top 1 holding; independently rebuilt from archived daily prices and checked against dated S&P 500 membership."},{"year":2008,"dates":["2008-01-02","2008-01-03","2008-01-04","2008-01-07","2008-01-08","2008-01-09","2008-01-10","2008-01-11","2008-01-14","2008-01-15","2008-01-16","2008-01-17","2008-01-18","2008-01-22","2008-01-23","2008-01-24","2008-01-25","2008-01-28","2008-01-29","2008-01-30","2008-01-31","2008-02-01","2008-02-04","2008-02-05","2008-02-06","2008-02-07","2008-02-08","2008-02-11","2008-02-12","2008-02-13","2008-02-14","2008-02-15","2008-02-19","2008-02-20","2008-02-21","2008-02-22","2008-02-25","2008-02-26","2008-02-27","2008-02-28","2008-02-29","2008-03-03","2008-03-04","2008-03-05","2008-03-06","2008-03-07","2008-03-10","2008-03-11","2008-03-12","2008-03-13","2008-03-14","2008-03-17","2008-03-18","2008-03-19","2008-03-20","2008-03-24","2008-03-25","2008-03-26","2008-03-27","2008-03-28","2008-03-31","2008-04-01","2008-04-02","2008-04-03","2008-04-04","2008-04-07","2008-04-08","2008-04-09","2008-04-10","2008-04-11","2008-04-14","2008-04-15","2008-04-16","2008-04-17","2008-04-18","2008-04-21","2008-04-22","2008-04-23","2008-04-24","2008-04-25","2008-04-28","2008-04-29","2008-04-30","2008-05-01","2008-05-02","2008-05-05","2008-05-06","2008-05-07","2008-05-08","2008-05-09","2008-05-12","2008-05-13","2008-05-14","2008-05-15","2008-05-16","2008-05-19","2008-05-20","2008-05-21","2008-05-22","2008-05-23","2008-05-27","2008-05-28","2008-05-29","2008-05-30","2008-06-02","2008-06-03","2008-06-04","2008-06-05","2008-06-06","2008-06-09","2008-06-10","2008-06-11","2008-06-12","2008-06-13","2008-06-16","2008-06-17","2008-06-18","2008-06-19","2008-06-20","2008-06-23","2008-06-24","2008-06-25","2008-06-26","2008-06-27","2008-06-30","2008-07-01","2008-07-02","2008-07-03","2008-07-07","2008-07-08","2008-07-09","2008-07-10","2008-07-11","2008-07-14","2008-07-15","2008-07-16","2008-07-17","2008-07-18","2008-07-21","2008-07-22","2008-07-23","2008-07-24","2008-07-25","2008-07-28","2008-07-29","2008-07-30","2008-07-31","2008-08-01","2008-08-04","2008-08-05","2008-08-06","2008-08-07","2008-08-08","2008-08-11","2008-08-12","2008-08-13","2008-08-14","2008-08-15","2008-08-18","2008-08-19","2008-08-20","2008-08-21","2008-08-22","2008-08-25","2008-08-26","2008-08-27","2008-08-28","2008-08-29","2008-09-02","2008-09-03","2008-09-04","2008-09-05","2008-09-08","2008-09-09","2008-09-10","2008-09-11","2008-09-12","2008-09-15","2008-09-16","2008-09-17","2008-09-18","2008-09-19","2008-09-22","2008-09-23","2008-09-24","2008-09-25","2008-09-26","2008-09-29","2008-09-30","2008-10-01","2008-10-02","2008-10-03","2008-10-06","2008-10-07","2008-10-08","2008-10-09","2008-10-10","2008-10-13","2008-10-14","2008-10-15","2008-10-16","2008-10-17","2008-10-20","2008-10-21","2008-10-22","2008-10-23","2008-10-24","2008-10-27","2008-10-28","2008-10-29","2008-10-30","2008-10-31","2008-11-03","2008-11-04","2008-11-05","2008-11-06","2008-11-07","2008-11-10","2008-11-11","2008-11-12","2008-11-13","2008-11-14","2008-11-17","2008-11-18","2008-11-19","2008-11-20","2008-11-21","2008-11-24","2008-11-25","2008-11-26","2008-11-28","2008-12-01","2008-12-02","2008-12-03","2008-12-04","2008-12-05","2008-12-08","2008-12-09","2008-12-10","2008-12-11","2008-12-12","2008-12-15","2008-12-16","2008-12-17","2008-12-18","2008-12-19","2008-12-22","2008-12-23","2008-12-24","2008-12-26","2008-12-29","2008-12-30","2008-12-31"],"stocks":[{"ticker":"NOV","anchor":{"date":"2007-12-31","close":73.46,"adjusted":57.178337821037},"rows":[[74.25,72.73,75.36,58.6572221371],[75.805,75.63,76.81,59.7858443784],[76.0,74.16,74.31,57.8399439624],[74.95,70.59,71.93,55.9874467665],[72.3,71.15,71.15,55.3803258367],[71.07,70.41,72.84,56.6957545179],[72.29,69.9,72.15,56.1586860031],[71.63,69.08,69.83,54.3528904171],[70.5,70.5,72.6,56.508948078],[71.5475,68.32,68.32,53.1775665659],[66.72,62.2,64.14,49.9240210705],[64.74,58.41,60.03,46.7249607868],[59.97,55.81,59.55,46.3513479069],[52.51,52.51,58.12,45.238292869],[55.44,53.62,58.36,45.425099309],[59.47,59.02,64.78,50.422171577],[66.25,62.29,63.57,49.4803557757],[63.91,61.49,65.09,50.6634632286],[65.7,62.88,64.11,49.9006702655],[63.74,62.24,63.8,49.659378614],[61.72,59.85,60.2,46.8572820151],[61.24,60.15,62.69,48.7953988293],[63.67,62.67,64.32,50.0641259005],[62.53,61.13,62.0,48.2583303145],[63.0,57.06,57.85,45.0281356241],[57.56,55.8,58.7,45.6897417655],[59.4,56.51,57.27,44.5766867276],[57.5,56.35,60.1,46.7794459984],[60.0,59.94,60.82,47.3398653182],[62.36,61.0,63.9,49.7372146306],[64.81,62.67,62.96,49.0055560742],[62.84,60.57,62.04,48.2894647212],[63.89,63.5,64.16,49.9395882739],[63.33,62.74,65.72,51.1538301334],[65.69,63.54,63.79,49.6515950123],[63.98,61.92,64.85,50.4766567886],[65.005,63.82,66.09,51.4418233949],[65.99,64.94,66.91,52.0800787314],[66.71,64.51,64.95,50.5544928053],[65.39,64.98,65.91,51.301718565],[65.8,62.0,62.3,48.4918383644],[62.88,60.6,62.04,48.2894647212],[61.33,60.19,61.79,48.0948746796],[63.44,62.0,64.11,49.9006702655],[63.66,62.3,62.44,48.6008087877],[61.95,58.82,59.96,46.6704755751],[59.67,58.16,58.28,45.3628304956],[59.43,58.91,61.36,47.760179808],[61.85,59.82,60.4,47.0129540483],[60.13,57.42,61.57,47.923635443],[62.05,58.8,60.17,46.8339312101],[58.08,54.02,55.67,43.3313104614],[57.26,56.12,57.98,45.1293224457],[57.88,52.23,52.25,40.6693186925],[51.27,49.44,51.49,40.077764966],[51.8,51.44,53.87,41.930262162],[54.08,53.88,56.4,43.8995133829],[56.22,56.11,57.55,44.7946275742],[58.37,56.33,56.5,43.9773493995],[56.19,55.91,56.75,44.1719394411],[56.74,56.6,58.38,45.4406665123],[58.39,56.8,60.17,46.8339312101],[60.5,59.4,62.22,48.4295695511],[61.99,60.6,64.44,50.1575291204],[64.97,64.41,66.24,51.5585774199],[67.01,65.75,66.19,51.5196594116],[65.75,65.0,67.83,52.7961700844],[67.84,67.64,69.64,54.2050019855],[69.37,68.5,70.16,54.609749272],[69.19,67.17,67.48,52.5237440262],[67.5,67.0,69.52,54.1115987656],[69.76,68.255,69.91,54.4151592304],[70.52,69.8,72.69,56.5790004929],[72.33,70.42,71.86,55.9329615549],[72.67,71.57,74.05,57.6375703192],[74.98,72.85,75.6,58.8440285771],[75.35,73.5,74.48,57.9722651907],[74.91,72.46,73.62,57.3028754477],[73.01,70.0,72.91,56.7502397295],[72.26,72.15,73.19,56.9681805761],[73.67,70.12,71.37,55.5515650733],[70.27,68.63,68.79,53.5433958441],[69.25,66.09,68.45,53.2787533876],[68.25,64.14,65.75,51.1771809384],[66.45,65.31,67.2,52.3058031796],[67.5,66.05,66.73,51.9399739014],[66.8,66.45,69.05,53.7457694874],[70.18,67.51,68.8778,53.6117358667],[69.44,69.1,75.14,58.4859829005],[74.93,74.5,77.41,60.2528604782],[77.14,75.05,76.05,59.1942906519],[76.73,73.74,76.25,59.3499626852],[75.0,73.77,73.98,57.5830851075],[75.1,73.2,76.22,59.3266118802],[78.6,77.07,79.0,61.4904531427],[79.65,78.07,78.59,61.1713254745],[79.8,78.61,80.87,62.9459866538],[82.01,81.9,83.28,64.8218346547],[84.33,80.83,81.96,63.7943992351],[82.4,79.36,81.35,63.3195995336],[81.4,78.76,80.64,62.7669638155],[79.95,78.82,83.15,64.7206478331],[82.92,80.28,80.88,62.9537702555],[81.6,81.6,83.32,64.8529690614],[83.15,82.0,83.8,65.2265819412],[83.94,81.5,81.73,63.6153763969],[81.72,80.8,81.27,63.2573307203],[82.58,81.77,85.91,66.8689218923],[87.0,83.39,83.57,65.047559103],[84.38,83.33,86.56,67.3748560004],[86.52,82.04,83.48,64.977506688],[84.25,82.52,83.36,64.884103468],[82.31,80.1,80.44,62.6112917823],[80.95,80.26,83.16,64.7284314348],[83.89,83.12,83.55,65.0319918996],[84.1,82.95,84.87,66.0594273192],[84.16,82.5,84.65,65.8881880826],[85.62,83.35,84.46,65.740299651],[83.86,83.56,84.49,65.763650456],[86.09,84.83,91.55,71.2588732305],[89.0,88.5201,89.23,69.4530776446],[89.74,85.51,89.96,70.021280566],[90.49,87.76,89.36,69.5542644662],[90.43,88.09,88.41,68.8148223082],[88.72,88.05,88.72,69.0561139597],[88.51,86.72,90.43,70.3871098442],[90.93,85.49,85.58,66.6120630374],[85.73,81.0401,85.12,66.2540173608],[84.48,81.27,82.57,64.2691989366],[81.17,77.11,80.22,62.4400525457],[80.78,78.26,78.3,60.9456010262],[79.24,77.8,82.0,63.8255336418],[82.57,81.43,83.12,64.6972970281],[85.54,84.04,87.59,68.1765669717],[87.99,82.12,82.27,64.0356908867],[81.39,78.63,79.53,61.9029840309],[80.21,75.08,76.5,59.5445527268],[77.07,75.0,78.95,61.4515351344],[80.38,77.24,82.67,64.3470349532],[82.24,78.61,79.5,61.8796332259],[79.06,73.41,75.77,58.9763498053],[76.02,70.95,72.68,56.5712168913],[73.0,72.42,74.74,58.174638834],[75.35,74.06,74.11,57.6842719292],[73.87,73.0,75.05,58.4159304856],[75.48,74.91,82.88,64.5104905882],[81.5,78.45,78.63,61.2024598811],[79.16,78.63,79.47,61.8562824209],[79.43,72.24,73.07,56.8747773562],[72.51,71.06,72.75,56.6257021029],[72.75,72.09,75.35,58.6494385355],[76.52,73.03,73.26,57.0226657878],[72.37,69.91,70.52,54.8899589319],[70.76,65.82,68.46,53.2865369892],[68.82,67.09,68.75,53.5122614375],[69.3,68.01,72.54,56.462246468],[72.46,69.5,70.87,55.1623849902],[70.6,67.5,68.46,53.2865369892],[69.06,66.25,66.98,52.134563943],[66.46,66.17,69.91,54.4151592304],[71.47,70.75,74.65,58.104586419],[76.31,74.58,77.63,60.4240997148],[76.89,75.07,76.0,59.1553726436],[76.47,74.0,74.9,58.2991764606],[75.33,74.45,75.23,58.5560353155],[76.27,75.32,76.68,59.6846575567],[77.27,74.36,75.92,59.0931038303],[76.47,73.48,73.73,57.388495066],[71.7,66.78,66.8,51.9944591131],[67.07,61.46,63.24,49.2234969208],[63.0,60.43,62.27,48.4684875594],[62.14,60.05,61.86,48.1493598912],[63.09,58.69,59.82,46.5615051518],[58.05,52.65,52.92,41.1908200039],[54.14,51.93,55.41,43.1289368182],[54.97,53.03,56.32,43.8372445696],[56.21,55.3,58.48,45.5185025289],[54.01,49.69,50.77,39.5173456463],[47.58,46.21,54.37,42.3194422452],[54.99,50.01,51.59,40.1556009827],[53.68,49.5,52.73,41.0429315723],[56.01,56.01,60.09,46.7716623968],[61.53,58.0,60.02,46.7171771851],[59.01,54.0,54.39,42.3350094485],[56.06,53.81,54.43,42.3661438551],[54.95,53.72,56.09,43.6582217313],[53.6,51.69,54.57,42.4751142784],[50.92,42.78,45.61,35.5010071878],[46.72,45.88,50.23,39.0970311564],[49.48,45.83,47.06,36.629629429],[46.9,40.25,41.15,32.0295208458],[42.18,40.35,41.25,32.1073568625],[37.0,32.71,37.02,28.8148933588],[38.49,32.45,32.75,25.4912954484],[30.42,28.0,34.04,26.495380063],[35.15,28.7,28.7,22.3389367746],[25.12,20.16,23.42,18.2291950962],[26.19,24.44,29.14,22.6814152478],[31.76,28.0,29.87,23.2496181693],[28.18,23.5,24.07,18.7351292044],[25.37,22.0,23.53,18.3148147145],[22.49,22.41,25.58,19.9104530556],[27.57,27.04,31.26,24.3315388005],[29.6,29.2,30.68,23.880089904],[28.38,23.23,24.48,19.0542568726],[26.26,24.02,26.78,20.8444852552],[22.25,21.87,25.5,19.8481842423],[24.6,23.35,23.5,18.2914639095],[25.05,22.12,25.49,19.8404006406],[25.86,25.8,26.41,20.5564919937],[28.15,26.52,30.83,23.996843929],[29.46,28.93,29.89,23.2651853726],[29.2,29.1,29.71,23.1250805426],[31.07,31.07,32.92,25.6236166767],[31.56,29.65,29.92,23.2885361776],[29.18,25.81,27.72,21.5761438116],[28.15,26.51,27.95,21.7551666499],[29.63,26.37,27.69,21.5527930066],[26.0,25.08,25.98,20.2217971221],[24.87,24.27,24.75,19.2644141175],[25.07,22.44,27.64,21.5138749983],[26.15,25.45,25.81,20.0894758938],[25.64,24.71,24.76,19.2721977192],[24.78,23.8,25.35,19.7314302173],[25.01,22.57,22.72,17.6843429798],[22.0,17.6,17.86,13.9015125712],[18.75,17.85,21.52,16.7503107801],[22.3,22.3,25.12,19.552407379],[25.54,23.99,26.6,20.7043804253],[26.55,26.0,28.76,22.3856383846],[28.45,27.39,28.29,22.0198091064],[26.59,23.0,23.15,18.0190378513],[23.98,22.1,23.26,18.1046574696],[22.43,21.6,22.53,17.5364545482],[22.0,19.34,19.76,15.3803968873],[19.42,18.8,20.86,16.2365930703],[22.5,20.86,22.37,17.4119169215],[21.87,21.52,23.76,18.4938375528],[24.76,24.06,25.25,19.6535942007],[25.59,24.84,25.24,19.645810599],[23.6,23.28,25.2,19.6146761924],[26.21,24.07,24.6,19.1476600925],[25.07,23.84,25.31,19.7002958107],[24.58,24.5,26.09,20.3074167404],[26.0,22.8,22.86,17.7933134031],[23.58,22.7,23.47,18.2681131045],[23.93,22.25,22.74,17.6999101831],[22.86,21.82,22.08,17.1861924733],[21.87,21.51,22.71,17.6765593781],[22.92,22.41,23.17,18.0346050546],[23.83,22.64,23.88,18.5872407728],[23.99,23.25,24.39,18.9842044576],[24.04,23.94,24.44,19.0231224659]],"rankingReturn":1.401438378555083,"rankingStart":"2006-12-29","source":{"provider":"Quandl WIKI archived daily OHLC, dividends and splits","url":"https://www.kaggle.com/datasets/marketneutral/quandl-wiki-prices-us-equites","sha256":"ada1fc2327de84408f6adace3f5b1aadaf4e50e720c745ca355d7c696a139000","note":"OHLC adjusted for splits only using archived split ratios; adjusted close retains dividend adjustment. Original Dell, Family Dollar, XL and Cabot histories are kept under their original symbols."}}],"benchmark":{"anchor":{"date":"2007-12-31","close":146.2100067138672,"adjusted":103.8834457397461},"rows":[[146.5299987793,143.8800048828,144.9299926758,102.9739837646],[144.9100036621,144.0700073242,144.8600006104,102.9242401123],[143.3399963379,140.9100036621,141.3099975586,100.4019317627],[141.8099975586,140.1000061035,141.1900024414,100.3166732788],[142.0800018311,138.4400024414,138.9100036621,98.6967163086],[139.0899963379,137.6999969482,140.3699951172,99.7341156006],[139.6799926758,139.3699951172,141.2899932861,100.3877182007],[140.7799987793,139.0,140.1499938965,99.5777282715],[141.1600036621,140.3999938965,141.2799987793,100.3806381226],[139.7899932861,137.8999938965,138.1699981689,98.1709747314],[137.3600006104,136.2799987793,136.9799957275,97.3254318237],[137.8099975586,132.9299926758,133.4299926758,94.8031082153],[134.7400054932,131.1000061035,132.0599975586,93.8297348022],[127.2099990845,126.0,130.7200012207,92.8776321411],[127.0899963379,126.8399963379,133.8600006104,95.1086425781],[134.4799957275,133.3099975586,134.9900054932,95.9115066528],[136.5099945068,132.6000061035,133.0399932861,94.5260314941],[133.2599945068,132.0599975586,135.2400054932,96.0891418457],[136.1000061035,134.8800048828,135.9100036621,96.5651779175],[135.5800018311,134.6000061035,134.9100036621,95.8546676636],[133.3999938965,133.1999969482,137.3699951172,97.6025161743],[137.9400024414,137.5200042725,139.5800018311,99.1727218628],[139.2100067139,137.6399993896,137.8200073242,97.9222412109],[135.9400024414,133.6699981689,134.1300048828,95.300491333],[134.5800018311,132.4100036621,133.0500030518,94.5331420898],[131.8000030518,131.7299957275,133.9299926758,95.1583938599],[133.0899963379,132.1000061035,133.0700073242,94.5473480225],[133.1000061035,132.0399932861,133.75,95.0304489136],[134.9100036621,133.9799957275,134.9900054932,95.9115066528],[136.0099945068,135.1399993896,136.3699951172,96.8919906616],[136.9499969482,134.7899932861,135.1699981689,96.0394210815],[134.5,133.9100036621,135.1399993896,96.0181121826],[136.7200012207,134.6100006104,135.5200042725,96.2880935669],[133.9900054932,133.7599945068,135.9199981689,96.5722732544],[136.6600036621,134.0700073242,134.7899932861,95.7694015503],[134.9700012207,132.8600006104,135.6199951172,96.3591384888],[135.5399932861,134.7799987793,137.3300018311,97.5740585327],[136.75,136.5,138.3600006104,98.3059158325],[137.5599975586,137.4100036621,138.2200012207,98.2064819336],[137.2400054932,136.5500030518,136.8699951172,97.2472457886],[135.6000061035,132.7799987793,133.8200073242,95.0802154541],[133.1399993896,132.2400054932,133.5,94.8528594971],[132.2299957275,130.9900054932,132.9900054932,94.4905014038],[133.4199981689,132.3399963379,133.8300018311,95.087310791],[132.9799957275,130.5500030518,131.0599975586,93.1192092896],[129.7700042725,128.5800018311,129.7100067139,92.1600341797],[129.8399963379,127.5899963379,128.0,90.9450683594],[130.7200012207,128.9499969482,132.6000061035,94.2134017944],[132.7400054932,131.1600036621,131.3600006104,93.3323669434],[129.6100006104,128.6000061035,131.6499938965,93.5384292603],[132.7700042725,127.7799987793,129.6100006104,92.0889663696],[126.5699996948,126.0699996948,128.3000030518,91.1582260132],[130.6199951172,129.9799957275,133.6300048828,94.9452056885],[134.1399993896,130.0399932861,130.3200073242,92.5934677124],[130.0500030518,129.2599945068,132.0800018311,94.3085250854],[133.3099975586,133.2400054932,134.7200012207,96.1935501099],[134.8600006104,133.7700042725,134.8500061035,96.2863693237],[134.4600067139,133.1100006104,133.1999969482,95.1082611084],[134.1999969482,132.3600006104,132.7799987793,94.80834198],[132.9900054932,131.0599975586,131.5099945068,93.9015579224],[131.2899932861,131.0899963379,131.9700012207,94.2299957275],[133.6100006104,133.5099945068,136.6100006104,97.5430755615],[137.0500030518,135.9799957275,136.6999969482,97.6073226929],[135.9600067139,135.7100067139,137.0399932861,97.8500671387],[137.1199951172,136.1199951172,136.8899993896,97.7429962158],[137.8699951172,136.7400054932,136.9600067139,97.7929840088],[136.1900024414,135.9499969482,136.8200073242,97.693031311],[136.6100006104,134.8899993896,135.8300018311,96.9860839844],[135.4199981689,134.8999938965,136.0200042725,97.1217651367],[134.4900054932,133.0099945068,133.3800048828,95.2367630005],[133.1900024414,132.5500030518,132.9299926758,94.915473938],[133.5800018311,132.3300018311,133.2400054932,95.1367797852],[134.5399932861,134.5200042725,136.8500061035,97.7144165039],[136.0200042725,135.6600036621,137.0500030518,97.8572311401],[138.9400024414,138.2599945068,138.4799957275,98.8783035278],[138.2299957275,137.8500061035,138.5500030518,98.9282531738],[138.1900024414,136.8999938965,137.9400024414,98.492729187],[138.0899963379,137.1199951172,137.7200012207,98.3356628418],[138.0800018311,137.0399932861,138.3200073242,98.7640304565],[139.3999938965,137.9100036621,139.6000061035,99.6780319214],[139.8800048828,139.3800048828,139.6300048828,99.6994552612],[139.3899993896,138.6100006104,139.0800018311,99.3067398071],[139.2899932861,138.2599945068,138.2599945068,98.7212524414],[138.3800048828,138.2700042725,141.1199951172,100.7633666992],[142.3399963379,140.5599975586,141.5099945068,101.041809082],[141.0500030518,140.4100036621,140.8300018311,100.5562744141],[140.0200042725,139.6900024414,142.0500030518,101.4273757935],[141.8899993896,139.1300048828,139.5200042725,99.6208953857],[139.7400054932,138.9799957275,139.1600036621,99.3638381958],[138.6000061035,138.4499969482,138.8999938965,99.1782150269],[139.25,138.7299957275,140.4600067139,100.2920913696],[140.8000030518,139.7299957275,140.4799957275,100.3063278198],[141.0700073242,140.4600067139,140.7700042725,100.513420105],[141.0399932861,140.8300018311,142.5299987793,101.7701034546],[142.8600006104,141.6100006104,142.6600036621,101.8629379272],[142.8099975586,142.3000030518,143.0500030518,102.141418457],[142.2700042725,141.0,141.8899993896,101.3131103516],[141.8099975586,139.0,139.4900054932,99.5994415283],[139.4299926758,139.0,139.5099945068,99.6137161255],[139.0500030518,137.5200042725,137.6399993896,98.2784805298],[137.8000030518,137.5299987793,138.6600036621,99.0068054199],[139.1699981689,138.0,139.3000030518,99.4637908936],[139.1300048828,139.0800018311,140.0,99.9636154175],[140.4700012207,139.9400024414,140.3500061035,100.2135238647],[139.8300018311,138.0,138.8999938965,99.1782150269],[139.3000030518,137.2299957275,138.0899963379,98.5998077393],[137.6999969482,137.4600067139,138.0200042725,98.5498580933],[138.5800018311,138.3200073242,140.7799987793,100.5205459595],[139.5500030518,136.2200012207,136.2899932861,97.3145599365],[136.8600006104,135.4100036621,136.6199951172,97.5502090454],[135.6699981689,135.3500061035,135.9400024414,97.0646972656],[135.9700012207,133.9299926758,133.9400024414,95.6366424561],[134.6000061035,133.5200042725,134.4499969482,96.0007858276],[135.1699981689,134.4199981689,136.1499938965,97.2146224976],[135.5500030518,135.4600067139,136.2299957275,97.2717514038],[137.0700073242,135.3699951172,135.5700073242,96.8004684448],[134.6900024414,133.7100067139,134.25,95.8579483032],[134.1499938965,133.5,134.4199981689,95.979385376],[132.8399963379,131.2200012207,131.5800018311,94.4214477539],[132.0899963379,131.3200073242,131.4499969482,94.3281555176],[131.0500030518,130.1900024414,131.1900024414,94.1415786743],[131.7200012207,131.2400054932,131.8099975586,94.5864944458],[130.5700073242,128.0800018311,128.2299957275,92.0175094604],[128.2799987793,127.0400009155,127.5299987793,91.5151672363],[127.8899993896,127.3000030518,127.9800033569,91.8380813599],[126.5199966431,125.9300003052,128.3800048828,92.1251449585],[128.7899932861,125.9499969482,126.1800003052,90.5464019775],[127.1100006104,124.9899978638,126.3099975586,90.6397018433],[126.7900009155,123.9199981689,125.0199966431,89.7139968872],[124.9899978638,124.1999969482,127.2399978638,91.3070755005],[127.5,124.3899993896,124.7900009155,89.5489349365],[124.4300003052,123.5800018311,125.3000030518,89.9149398804],[123.9700012207,122.4899978638,123.8399963379,88.8672485352],[125.2600021362,122.4000015259,122.7200012207,88.0635528564],[121.8000030518,120.0199966431,120.9899978638,86.8220672607],[121.4499969482,121.0999984741,123.9599990845,88.9533691406],[125.1399993896,124.0899963379,125.1999969482,89.843170166],[126.1699981689,125.1500015259,125.9800033569,90.4029159546],[126.5100021362,125.1900024414,126.0500030518,90.453125],[125.1500015259,124.8499984741,127.4800033569,91.4793319702],[127.8899993896,127.5500030518,128.1699981689,91.9744415283],[128.3399963379,125.1600036621,125.5100021362,90.0656204224],[125.8899993896,125.1699981689,125.4800033569,90.044128418],[125.5100021362,123.4199981689,123.6399993896,88.7237548828],[123.9800033569,123.6399993896,126.2799987793,90.6181869507],[127.1100006104,126.2799987793,128.5299987793,92.2327957153],[127.4000015259,126.6299972534,126.8300018311,91.0128555298],[127.1200027466,125.4599990845,126.1600036621,90.5320510864],[126.0400009155,124.7600021362,124.9899978638,89.6924743652],[126.0199966431,124.9700012207,128.3600006104,92.110786438],[128.0200042725,127.4800033569,128.9299926758,92.5197982788],[127.9599990845,126.5400009155,127.0100021362,91.142036438],[126.5800018311,126.3799972534,129.3699951172,92.8355636597],[129.4700012207,129.2299957275,130.7100067139,93.7971496582],[130.2799987793,128.7299957275,129.3500061035,92.8212051392],[128.7899932861,127.6699981689,128.5700073242,92.2614822388],[127.8399963379,127.75,129.5399932861,92.9575500488],[129.9299926758,129.3000030518,130.1699981689,93.4096221924],[130.4299926758,127.6600036621,128.3899993896,92.1323165894],[127.4199981689,126.5299987793,126.9899978638,91.1276702881],[127.3899993896,126.3399963379,127.5800018311,91.5510482788],[126.75,126.5999984741,127.8000030518,91.7089385986],[128.6699981689,127.8000030518,129.6499938965,93.0364990234],[128.8000030518,126.75,127.0199966431,91.1492080688],[127.0199966431,126.5800018311,127.3899993896,91.4147338867],[127.5500030518,127.3000030518,128.6300048828,92.3045578003],[129.2799987793,129.1100006104,130.1900024414,93.4239730835],[129.7299957275,128.5099945068,128.7899932861,92.4193344116],[130.0299987793,127.5199966431,127.9899978638,91.8452682495],[127.8799972534,126.9300003052,127.8799972534,91.7663040161],[126.9700012207,123.9599990845,124.0299987793,89.0036087036],[123.2900009155,122.0,124.4199981689,89.2834320068],[128.0399932861,124.4199981689,126.9899978638,91.1276702881],[127.0999984741,122.8000030518,123.2200012207,88.4223480225],[123.8899993896,122.5500030518,123.7200012207,88.7811203003],[122.1200027466,121.5999984741,125.5100021362,90.0656204224],[124.2900009155,123.8300018311,126.0899963379,90.4818344116],[121.6299972534,119.8899993896,120.0899963379,86.1762695312],[117.1999969482,117.0,122.0999984741,87.6186447144],[119.6399993896,116.0,116.6100006104,83.6790237427],[118.0500030518,113.8000030518,120.0699996948,86.1619567871],[126.6999969482,123.3300018311,124.1200027466,89.5837097168],[124.4499969482,120.3600006104,121.3099975586,87.5556030273],[120.8499984741,118.2799987793,118.5500030518,85.5635604858],[119.3499984741,117.7900009155,118.9300003052,85.8378448486],[119.4000015259,118.4400024414,120.7900009155,87.180267334],[118.8300018311,118.5100021362,120.8499984741,87.2236022949],[119.1399993896,110.9700012207,111.3799972534,80.3886260986],[113.5100021362,110.5299987793,115.9899978638,83.7158889771],[115.2699966431,113.9499969482,116.0599975586,83.7664108276],[114.9499969482,111.0599975586,111.8499984741,80.7278289795],[112.8600006104,109.6800003052,110.3399963379,79.6379776001],[107.1500015259,100.6399993896,104.7200012207,75.5817565918],[106.8399963379,99.6500015259,100.0299987793,72.196762085],[97.5199966431,96.8099975586,97.5100021362,70.3779144287],[99.6600036621,90.25,90.6999969482,65.4627990723],[86.7600021362,83.5800018311,88.5,63.8749732971],[93.8700027466,89.9499969482,101.3499984741,73.1494674683],[104.6999969482,97.1100006104,99.8499984741,72.0668182373],[97.4599990845,89.7099990845,90.0199966431,64.9720230103],[91.2900009155,86.5400009155,93.7699966431,67.6785583496],[91.9899978638,91.6500015259,93.2099990845,67.2743911743],[95.3499984741,94.0899963379,98.8099975586,71.3161773682],[96.9700012207,95.2200012207,95.8600006104,69.1870422363],[93.1999969482,87.5299987793,90.6399993896,65.4195098877],[90.2900009155,85.8099975586,91.6900024414,66.1773452759],[84.0599975586,84.0,87.0400009155,62.8211975098],[85.9700012207,83.6999969482,83.9499969482,60.5909881592],[87.3399963379,84.5299987793,93.7600021362,67.6713562012],[93.7699966431,92.0999984741,93.0800018311,67.1805648804],[95.7799987793,92.9000015259,96.3000030518,69.5046081543],[95.0800018311,94.4800033569,96.8300018311,69.8871459961],[96.7799987793,95.9499969482,97.1100006104,70.089225769],[99.0599975586,96.7099990845,100.4100036621,72.470993042],[99.1999969482,95.0,96.1900024414,69.4252166748],[94.4599990845,90.0599975586,90.8600006104,65.5782775879],[91.6500015259,90.5,93.8600006104,67.7435684204],[95.2099990845,90.9199981689,92.6299972534,66.855758667],[90.7600021362,88.6500015259,89.7699966431,64.791557312],[88.2300033569,85.1200027466,85.8199996948,61.9406776428],[86.1299972534,82.0899963379,91.1699981689,65.8020324707],[89.4100036621,86.5199966431,86.6200027466,62.5180358887],[86.3799972534,85.1600036621,85.4700012207,61.6880607605],[85.1500015259,82.9100036621,87.0800018311,62.8500900269],[85.9100036621,80.9199981689,81.5,58.8227005005],[80.1299972534,75.0500030518,75.4499969482,54.4560928345],[77.4599990845,74.3399963379,79.5199966431,57.3936309814],[81.9199981689,80.3600006104,85.0299987793,61.3704795837],[87.3000030518,83.8199996948,85.6600036621,61.8251686096],[84.3000030518,84.2399978638,88.9700012207,64.2141799927],[88.6299972534,88.4800033569,90.0899963379,65.0225372314],[87.5100021362,81.8600006104,82.1100006104,59.2629737854],[83.4700012207,82.0400009155,85.2699966431,61.5436973572],[83.4000015259,83.1399993896,87.3199996948,63.0232963562],[86.0599975586,83.7399978638,85.3000030518,61.5653457642],[83.6500015259,82.2399978638,87.9300003052,63.4636077881],[90.3399963379,88.0800018311,91.0,65.6793746948],[90.3700027466,88.9800033569,89.5,64.5967102051],[90.3199996948,89.0,90.1100006104,65.0369949341],[89.5400009155,87.3700027466,87.9400024414,63.4707794189],[85.5500030518,85.1999969482,88.9899978638,64.2285995483],[89.0199966431,86.2900009155,87.75,63.3336029053],[91.8799972534,88.1800003052,91.8799972534,66.314491272],[90.8399963379,90.0599975586,90.9899978638,65.6721191406],[91.4000015259,88.2099990845,89.2900009155,64.4451599121],[89.0999984741,88.0899963379,88.1900024414,64.1679229736],[88.5800018311,85.4899978638,87.0599975586,63.3456878662],[87.5299987793,85.8000030518,86.1600036621,62.6908493042],[86.4499969482,86.0,86.6600036621,63.0546989441],[87.2399978638,86.5,87.1600036621,63.4184951782],[87.2399978638,85.5999984741,86.9100036621,63.2366027832],[87.5100021362,86.8799972534,88.9700012207,64.7354660034],[89.0800018311,88.8700027466,90.2399978638,65.6595230103]]},"selectionSource":"https://x.com/gurgavin/status/2109399651870720030","selectionNote":"Original thread Top 1 holding; independently rebuilt from archived daily prices and checked against dated S&P 500 membership."},{"year":2009,"dates":["2009-01-02","2009-01-05","2009-01-06","2009-01-07","2009-01-08","2009-01-09","2009-01-12","2009-01-13","2009-01-14","2009-01-15","2009-01-16","2009-01-20","2009-01-21","2009-01-22","2009-01-23","2009-01-26","2009-01-27","2009-01-28","2009-01-29","2009-01-30","2009-02-02","2009-02-03","2009-02-04","2009-02-05","2009-02-06","2009-02-09","2009-02-10","2009-02-11","2009-02-12","2009-02-13","2009-02-17","2009-02-18","2009-02-19","2009-02-20","2009-02-23","2009-02-24","2009-02-25","2009-02-26","2009-02-27","2009-03-02","2009-03-03","2009-03-04","2009-03-05","2009-03-06","2009-03-09","2009-03-10","2009-03-11","2009-03-12","2009-03-13","2009-03-16","2009-03-17","2009-03-18","2009-03-19","2009-03-20","2009-03-23","2009-03-24","2009-03-25","2009-03-26","2009-03-27","2009-03-30","2009-03-31","2009-04-01","2009-04-02","2009-04-03","2009-04-06","2009-04-07","2009-04-08","2009-04-09","2009-04-13","2009-04-14","2009-04-15","2009-04-16","2009-04-17","2009-04-20","2009-04-21","2009-04-22","2009-04-23","2009-04-24","2009-04-27","2009-04-28","2009-04-29","2009-04-30","2009-05-01","2009-05-04","2009-05-05","2009-05-06","2009-05-07","2009-05-08","2009-05-11","2009-05-12","2009-05-13","2009-05-14","2009-05-15","2009-05-18","2009-05-19","2009-05-20","2009-05-21","2009-05-22","2009-05-26","2009-05-27","2009-05-28","2009-05-29","2009-06-01","2009-06-02","2009-06-03","2009-06-04","2009-06-05","2009-06-08","2009-06-09","2009-06-10","2009-06-11","2009-06-12","2009-06-15","2009-06-16","2009-06-17","2009-06-18","2009-06-19","2009-06-22","2009-06-23","2009-06-24","2009-06-25","2009-06-26","2009-06-29","2009-06-30","2009-07-01","2009-07-02","2009-07-06","2009-07-07","2009-07-08","2009-07-09","2009-07-10","2009-07-13","2009-07-14","2009-07-15","2009-07-16","2009-07-17","2009-07-20","2009-07-21","2009-07-22","2009-07-23","2009-07-24","2009-07-27","2009-07-28","2009-07-29","2009-07-30","2009-07-31","2009-08-03","2009-08-04","2009-08-05","2009-08-06","2009-08-07","2009-08-10","2009-08-11","2009-08-12","2009-08-13","2009-08-14","2009-08-17","2009-08-18","2009-08-19","2009-08-20","2009-08-21","2009-08-24","2009-08-25","2009-08-26","2009-08-27","2009-08-28","2009-08-31","2009-09-01","2009-09-02","2009-09-03","2009-09-04","2009-09-08","2009-09-09","2009-09-10","2009-09-11","2009-09-14","2009-09-15","2009-09-16","2009-09-17","2009-09-18","2009-09-21","2009-09-22","2009-09-23","2009-09-24","2009-09-25","2009-09-28","2009-09-29","2009-09-30","2009-10-01","2009-10-02","2009-10-05","2009-10-06","2009-10-07","2009-10-08","2009-10-09","2009-10-12","2009-10-13","2009-10-14","2009-10-15","2009-10-16","2009-10-19","2009-10-20","2009-10-21","2009-10-22","2009-10-23","2009-10-26","2009-10-27","2009-10-28","2009-10-29","2009-10-30","2009-11-02","2009-11-03","2009-11-04","2009-11-05","2009-11-06","2009-11-09","2009-11-10","2009-11-11","2009-11-12","2009-11-13","2009-11-16","2009-11-17","2009-11-18","2009-11-19","2009-11-20","2009-11-23","2009-11-24","2009-11-25","2009-11-27","2009-11-30","2009-12-01","2009-12-02","2009-12-03","2009-12-04","2009-12-07","2009-12-08","2009-12-09","2009-12-10","2009-12-11","2009-12-14","2009-12-15","2009-12-16","2009-12-17","2009-12-18","2009-12-21","2009-12-22","2009-12-23","2009-12-24","2009-12-28","2009-12-29","2009-12-30","2009-12-31"],"stocks":[{"ticker":"FDO","anchor":{"date":"2008-12-31","close":26.07,"adjusted":23.819317008948723},"rows":[[26.12,25.67,25.99,23.7462235927],[25.77,24.97,25.29,23.1066562009],[25.47,24.02,24.33,22.2295352063],[27.35,26.65,27.81,25.4090988116],[27.9,27.76,28.4,25.9481627562],[28.37,27.4,27.5,25.1258618238],[27.5,27.23,28.11,25.6831991224],[28.0,27.55,27.95,25.53701229],[27.61,27.09,27.37,25.0070850224],[27.39,27.06,28.73,26.2496730981],[28.93,27.978,28.4,25.9481627562],[28.4,27.54,27.75,25.3542787495],[28.08,27.164,28.24,25.8019759238],[28.06,27.55,27.91,25.5004655819],[27.63,27.04,27.45,25.0801784387],[27.46,26.87,27.28,24.9248549292],[27.49,27.29,27.7,25.3085953643],[27.9,27.71,28.28,25.8385226319],[28.16,27.53,27.61,25.2263652711],[27.78,27.56,27.77,25.3725521035],[27.69,27.45,27.67,25.2811853332],[27.76,27.75,29.05,26.5420467629],[29.09,28.07,28.31,25.865932663],[27.33,25.91,26.63,24.3309709225],[27.07,26.65,26.92,24.5959345562],[26.92,26.65,27.47,25.0984517927],[27.33,26.41,26.66,24.3583809535],[26.75,26.27,26.88,24.5593878481],[26.91,26.0,27.4,25.0344950535],[27.26,26.47,26.61,24.3126975684],[26.39,25.34,26.51,24.2213307981],[26.72,26.13,26.41,24.1299640279],[26.55,26.35,26.61,24.3126975684],[26.21,26.1,27.02,24.6873013265],[27.2,26.6,26.7,24.3949276616],[27.0,26.79,27.26,24.9065815751],[27.16,26.84,27.45,25.0801784387],[27.83,27.08,27.09,24.7512580657],[26.83,26.8,27.44,25.0710417616],[27.14,27.02,27.7,25.3085953643],[28.0,26.06,26.47,24.18478409],[27.31,26.67,27.27,24.9157182522],[29.27,29.27,30.66,28.0130517643],[30.94,29.5,30.36,27.7389514535],[30.4,30.21,30.64,27.9947784102],[31.22,30.6,31.3,28.597799094],[31.28,30.48,30.88,28.3374037987],[30.7,30.7,31.25,28.6769387536],[31.56,30.7,31.52,28.9247075044],[31.7,30.49,30.59,28.0712818071],[30.6,30.49,31.54,28.9430607452],[31.54,31.0,31.75,29.1357697736],[31.92,30.72,31.35,28.7687049576],[31.47,30.7,30.86,28.3190505579],[31.47,30.16,31.93,29.3009489408],[31.06,30.83,31.28,28.7044686148],[31.5,30.99,32.1,29.4569514877],[32.23,31.85,33.18,30.448026491],[33.91,32.78,33.63,30.860974409],[33.28,32.84,33.74,30.9619172334],[34.06,32.91,33.37,30.6223822786],[33.14,32.82,32.97,30.2553174626],[33.46,31.95,32.13,29.4844813489],[32.05,31.46,31.9,29.2734190796],[32.45,32.1,33.31,30.5673225562],[33.03,32.53,32.66,29.9708422301],[33.79,33.4,34.63,31.7786364491],[34.17,33.46,34.33,31.5033378371],[34.24,33.79,33.79,31.0078003354],[33.52,33.06,33.84,31.0536834375],[33.6,32.9,33.21,30.4755563522],[33.33,32.81,33.3,30.5581459358],[33.45,32.77,32.82,30.1176681565],[32.72,32.35,33.29,30.5489693154],[33.53,32.82,33.11,30.3837901482],[32.96,32.65,33.62,30.8517977886],[33.75,32.26,32.6,29.9157825077],[32.7,32.21,32.79,30.0901382953],[32.61,32.28,32.74,30.0442551933],[32.65,32.4975,33.24,30.5030862134],[33.35,32.98,33.1,30.3746135278],[33.22,32.85,33.19,30.4572031114],[33.0,31.93,32.14,29.4936579693],[32.43,31.95,32.67,29.9800188505],[32.8,32.2,32.9,30.1910811197],[32.91,31.18,31.88,29.2550658388],[32.5,31.35,31.53,28.9338841248],[31.81,30.2,30.32,27.8235130563],[30.3,29.86,32.07,29.4294216265],[32.09,30.74,30.83,28.2915206967],[30.55,30.32,30.76,28.2272843539],[30.56,30.56,30.6,28.0804584275],[30.55,30.08,30.29,27.795983195],[30.41,29.37,30.04,27.566567685],[29.75,29.4,30.99,28.4383466231],[31.2,29.57,29.64,27.199502869],[29.72,29.46,29.74,27.291269073],[29.8,29.11,29.9,27.4380949994],[29.72,29.6,31.32,28.7411750964],[31.37,30.87,30.96,28.4108167619],[30.97,29.53,29.71,27.2637392118],[29.81,29.02,30.27,27.7776299542],[30.46,30.3,31.21,28.640232272],[32.26,31.55,32.52,29.8423695445],[32.69,32.07,32.4,29.7322500997],[31.2,29.87,30.69,28.1630480111],[31.14,30.14,30.86,28.3190505579],[30.66,30.38,30.74,28.2089311131],[30.98,30.58,30.85,28.3098739375],[31.0,30.36,30.68,28.1538713907],[30.67,29.35,29.4,27.1031483548],[29.36,28.88,29.49,27.1861171763],[29.25,28.06,28.82,26.568460394],[28.88,28.29,28.43,26.2089288342],[28.33,28.3,28.99,26.7251792791],[29.16,28.5,28.63,26.3933039931],[28.71,28.33,29.02,26.7528355529],[28.65,28.44,29.18,26.90033568],[29.14,28.36,28.53,26.3011164137],[28.68,28.47,28.62,26.3840852351],[28.58,28.5,28.9,26.6422104576],[28.79,28.79,28.9,26.6422104576],[29.0,28.63,28.8,26.5500228781],[28.86,28.24,28.3,26.0890849809],[28.49,28.12,28.19,25.9876786436],[28.07,27.78,28.02,25.8309597585],[27.79,27.7,28.04,25.8493972744],[28.14,27.5,27.75,25.582053294],[30.25,29.95,31.18,28.7440872688],[31.55,30.51,30.76,28.3568994351],[30.51,30.0,30.18,27.8222114744],[30.26,29.7,30.12,27.7668989267],[30.16,29.95,30.67,28.2739306136],[30.9,30.24,30.97,28.5504933519],[30.91,30.36,30.75,28.3476806772],[30.69,30.27,30.73,28.3292431613],[30.88,30.4,30.87,28.4583057725],[30.77,30.04,30.39,28.0158053912],[30.35,30.22,30.73,28.3292431613],[30.7,30.38,31.03,28.6058058996],[30.87,30.58,31.11,28.6795559632],[30.94,30.35,31.06,28.6334621734],[31.0,30.83,31.57,29.1036188286],[31.58,31.05,31.63,29.1589313762],[31.78,31.57,31.71,29.2326814398],[31.81,31.25,31.42,28.9653374594],[31.38,30.53,31.13,28.697993479],[31.1,30.77,31.06,28.6334621734],[31.04,30.46,30.66,28.2647118557],[30.63,30.31,30.77,28.3661181931],[31.01,30.77,31.41,28.9561187015],[31.22,30.34,30.6,28.209399308],[30.58,30.41,31.32,28.87314988],[31.02,30.76,31.0,28.5781496258],[31.13,29.92,30.01,27.6654925893],[30.07,29.16,29.35,27.057054565],[29.19,28.68,29.08,26.8081481006],[29.09,28.68,29.05,26.7804918267],[28.97,28.95,29.55,27.2414297239],[29.51,28.93,29.41,27.1123671127],[29.46,29.29,29.72,27.398148609],[29.72,29.15,29.23,26.9464294697],[29.3,29.24,29.79,27.4626799146],[30.55,30.39,30.82,28.4122119828],[31.0,30.4,30.79,28.384555709],[30.86,30.5,30.68,28.2831493716],[30.62,29.94,30.28,27.9143990538],[30.33,30.03,30.44,28.0618991809],[30.34,30.26,30.99,28.5689308678],[28.23,27.39,28.32,26.1075224968],[28.55,28.15,28.76,26.5131478464],[28.87,28.1,28.18,25.9784598856],[28.21,27.84,27.87,25.6926783894],[27.9,27.61,27.82,25.6465845996],[27.83,27.21,27.27,25.264006145],[27.24,26.91,26.98,24.9953386796],[27.05,26.6,26.96,24.9768098888],[27.01,26.65,27.0,25.0138674703],[27.01,26.5,26.52,24.569176493],[26.73,26.3,26.42,24.4765325394],[26.35,26.3,26.9,24.9212235167],[27.17,26.68,26.69,24.7266712141],[26.74,26.4375,26.54,24.5877052837],[26.64,26.12,26.31,24.3746241905],[26.28,26.05,26.32,24.3838885858],[26.51,25.96,26.23,24.3005090276],[26.2,25.52,25.95,24.0411059575],[26.28,26.15,26.4,24.4580037487],[26.42,26.25,26.84,24.8656371445],[26.72,26.5949,26.63,24.671084842],[26.83,26.63,26.94,24.9582810981],[27.68,27.52,28.48,26.3849979835],[29.53,28.08,28.21,26.1348593088],[28.48,28.25,28.68,26.5702858906],[28.64,28.3875,28.64,26.5332283092],[28.81,28.22,28.36,26.2738252391],[28.41,27.99,28.11,26.0422153552],[28.23,28.14,28.2,26.1255949134],[28.14,28.06,28.68,26.5702858906],[28.52,28.14,28.36,26.2738252391],[28.41,28.24,28.59,26.4869063324],[29.07,29.05,29.18,27.0335056586],[29.17,28.38,28.42,26.3294116113],[28.39,28.26,29.26,27.1076208215],[29.43,28.93,29.17,27.0242412633],[29.22,28.91,28.99,26.8574821468],[29.05,28.69,29.2,27.0520344493],[29.29,28.75,28.75,26.6351366582],[28.84,28.4001,28.81,26.6907230303],[28.79,28.2696,28.3,26.218238867],[28.46,28.15,28.72,26.6073434721],[28.6,28.04,28.43,26.3386760067],[28.43,28.12,28.5,26.4035267742],[28.61,28.01,28.68,26.5702858906],[28.63,28.12,28.59,26.4869063324],[28.6,28.47,29.61,27.4318746591],[29.57,29.29,29.6,27.4226102637],[29.88,29.49,29.68,27.4967254266],[29.73,29.43,29.6,27.4226102637],[29.67,29.41,29.63,27.4504034498],[29.82,29.51,30.21,27.9877383806],[30.13,29.7,29.89,27.6912777291],[30.18,30.1,30.54,28.2934634275],[30.57,30.25,30.29,28.0618535435],[30.25,30.17,30.38,28.1452331017],[30.54,30.29,30.53,28.2841990321],[30.78,30.53,31.05,28.7659475908],[31.16,30.96,31.48,29.1643165913],[31.07,30.79,31.02,28.7381544047],[30.84,30.4,30.51,28.2656702414],[30.6,30.39,30.84,28.5713952883],[30.95,30.68,30.73,28.4694869393],[29.27,27.62,28.42,26.3294116113],[28.49,27.83,28.28,26.1997100763],[28.2,28.19,28.29,26.2089744716],[28.15,28.13,28.3,26.218238867],[28.28,27.81,28.03,25.9681001923],[28.05,27.89,27.91,25.856927448],[28.03,28.0,28.2,26.2506642507],[28.42,28.0,28.15,26.2041205198],[28.16,27.8,27.98,26.0458718346],[28.0,27.93,28.08,26.1389592965],[28.07,28.0,28.13,26.1855030274],[28.24,28.0,28.29,26.3344429664],[28.4,28.23,28.28,26.3251342203],[28.42,27.77,27.93,25.9993281037],[27.99,27.91,27.95,26.017945596],[28.07,27.96,28.02,26.0831068194],[28.1,27.8,27.89,25.9620931189],[27.96,27.68,27.89,25.9620931189],[27.9,27.88,28.06,26.1203418041],[28.03,27.82,27.83,25.9062406418]],"rankingReturn":0.35569422776911086,"rankingStart":"2007-12-31","source":{"provider":"Quandl WIKI archived daily OHLC, dividends and splits","url":"https://www.kaggle.com/datasets/marketneutral/quandl-wiki-prices-us-equites","sha256":"a5f1881b7a97a54a865fd189493f644df2f194f49de853681cdffbcf5a851591","note":"OHLC adjusted for splits only using archived split ratios; adjusted close retains dividend adjustment. Original Dell, Family Dollar, XL and Cabot histories are kept under their original symbols."}}],"benchmark":{"anchor":{"date":"2008-12-31","close":90.23999786376953,"adjusted":65.6595230102539},"rows":[[90.4400024414,89.8499984741,92.9599990845,67.6386184692],[92.6299972534,91.8899993896,92.8499984741,67.5585784912],[93.6399993896,92.6800003052,93.4700012207,68.0097122192],[92.0,90.1999969482,90.6699981689,65.97240448],[90.1600036621,89.6699981689,91.0400009155,66.241607666],[91.1600036621,85.3600006104,89.0899963379,64.822769165],[88.8399963379,86.4100036621,86.9499969482,63.2656936646],[86.7300033569,86.1999969482,87.1100006104,63.3820953369],[85.5400009155,83.1600036621,84.3700027466,61.3884353638],[84.1200027466,81.7200012207,84.4000015259,61.4102668762],[85.8600006104,83.0500030518,85.0599975586,61.8904800415],[84.2300033569,80.0500030518,80.5699996948,58.623550415],[81.9400024414,80.4700012207,84.0500030518,61.1556015015],[82.4199981689,81.1699981689,82.75,60.2097320557],[80.9000015259,80.5699996948,83.1100006104,60.4716720581],[83.5899963379,82.8099975586,83.6800003052,60.8863868713],[84.1299972534,83.3000030518,84.5299987793,61.5048789978],[86.4000015259,86.0699996948,87.3899993896,63.5858192444],[86.1100006104,84.4700012207,84.5500030518,61.5194091797],[84.9800033569,82.2099990845,82.8300018311,60.2679443359],[81.5699996948,81.3099975586,82.5800018311,60.0860557556],[83.0999984741,82.2200012207,83.7399978638,60.9300193787],[84.3000030518,83.0400009155,83.3300018311,60.631729126],[82.6999969482,77.7300033569,84.5699996948,61.5339584351],[84.8600006104,84.6800003052,86.9800033569,63.2875061035],[86.9599990845,86.3199996948,87.0999984741,63.3748321533],[86.2699966431,82.4499969482,83.1100006104,60.4716720581],[83.4499969482,82.4000015259,83.5999984741,60.8281860352],[82.1699981689,81.0500030518,83.6600036621,60.8718338013],[83.5500030518,82.7399978638,82.7600021362,60.216999054],[80.1600036621,79.1699981689,79.2200012207,57.6412620544],[79.7900009155,78.2799987793,79.0299987793,57.5030136108],[79.8399963379,78.0199966431,78.1800003052,56.8845329285],[76.7300033569,75.7699966431,77.4199981689,56.3315658569],[78.2699966431,74.5899963379,74.6500015259,54.3160743713],[75.2900009155,74.6999969482,77.4800033569,56.3752174377],[77.1399993896,75.6299972534,76.8700027466,55.9313659668],[77.8199996948,75.5299987793,75.6200027466,55.0218849182],[74.0100021362,73.8099975586,73.9300003052,53.7922096252],[72.5199966431,70.3700027466,70.5999984741,51.3692779541],[71.6100006104,69.6399993896,70.0699996948,50.983631134],[71.2300033569,70.0699996948,71.7300033569,52.1914634705],[70.0999984741,68.1699981689,68.8000030518,50.0595550537],[69.4000015259,67.0999984741,68.9199981689,50.1468772888],[67.9499969482,67.7300033569,68.1100006104,49.5575141907],[69.5100021362,69.3700027466,72.1699981689,52.5116119385],[73.0,71.8300018311,72.6399993896,52.8535728455],[72.6200027466,71.9700012207,75.5,54.9345436096],[76.0100021362,74.7300033569,76.0899963379,55.3638305664],[76.9599990845,75.8099975586,75.8600006104,55.1964836121],[76.0699996948,75.4499969482,78.1800003052,56.8845329285],[77.8099975586,77.0699996948,79.9300003052,58.157875061],[80.9300003052,78.6900024414,78.9400024414,57.4375267029],[78.7600021362,76.5299987793,76.7099990845,56.2144508362],[78.7399978638,78.3099975586,82.2200012207,60.2522697449],[81.2399978638,80.5100021362,80.5999984741,59.0651130676],[81.2300033569,79.0599975586,81.4499969482,59.6880264282],[82.25,81.3199996948,83.1100006104,60.9044876099],[82.0500030518,81.3099975586,81.6100006104,59.8052902222],[79.8000030518,77.9599990845,78.7900009155,57.7387161255],[79.5599975586,79.0500030518,79.5199966431,58.2736663818],[78.5299987793,78.3300018311,81.0599975586,59.4021835327],[83.0800018311,81.1299972534,83.4300003052,61.1389884949],[83.4899978638,82.6699981689,84.2600021362,61.7472457886],[83.3399963379,82.2900009155,83.5999984741,61.26354599],[82.25,81.5100021362,81.6500015259,59.8345832825],[82.0599975586,81.5400009155,82.5299987793,60.4794387817],[84.6699981689,84.3300018311,85.8099975586,62.8830757141],[84.9199981689,84.5800018311,85.8300018311,62.8977851868],[85.0299987793,84.0800018311,84.3499984741,61.8131980896],[83.8399963379,83.6100006104,85.25,62.4727401733],[85.9300003052,84.7699966431,86.5,63.3887252808],[86.8300018311,86.1399993896,87.0800018311,63.8137741089],[85.5400009155,83.3399963379,83.4300003052,61.1389884949],[82.8199996948,82.75,85.0599975586,62.3334617615],[84.2900009155,84.0699996948,84.5400009155,61.952457428],[84.7099990845,83.6299972534,85.3700027466,62.5606422424],[86.0299987793,85.6900024414,86.6600036621,63.5059967041],[85.6800003052,85.5400009155,85.8399963379,62.905090332],[84.9700012207,84.7600021362,85.5699996948,62.7072143555],[86.5199966431,86.3000030518,87.3899993896,64.0409698486],[88.5500030518,86.9199981689,87.4199981689,64.0629425049],[87.4400024414,86.7200012207,87.8899993896,64.4073562622],[88.5500030518,88.3799972534,90.8799972534,66.5984802246],[90.5699996948,89.8399963379,90.5699996948,66.3713150024],[91.6800003052,90.6100006104,92.1399993896,67.5218505859],[93.0100021362,90.2799987793,90.8600006104,66.5838088989],[92.0299987793,91.4400024414,92.9800033569,68.1374206543],[91.6999969482,91.0400009155,91.2399978638,66.8623275757],[91.6299972534,89.8499984741,90.9700012207,66.6644515991],[89.7399978638,88.5,88.6800003052,64.9862594604],[88.7200012207,88.5,89.4400024414,65.5432052612],[89.3700027466,88.1500015259,88.7099990845,65.0082550049],[89.5500030518,88.5699996948,91.2300033569,66.8549804688],[91.1800003052,90.8099975586,91.1200027466,66.7743682861],[91.9499969482,90.4100036621,90.5100021362,66.3273391724],[89.4599990845,88.2600021362,89.2099990845,65.3746871948],[89.4599990845,88.6800003052,89.0199966431,65.2354125977],[88.3600006104,88.3199996948,91.3000030518,66.9062652588],[91.4400024414,89.5299987793,89.6699981689,65.711807251],[90.4599990845,89.0999984741,90.9199981689,66.6277999878],[91.4199981689,90.6800003052,92.5299987793,67.8076248169],[93.6699981689,93.4300003052,94.7699966431,69.4491500854],[94.4000015259,94.2300033569,94.8499984741,69.5077514648],[94.0400009155,92.7600021362,93.6500015259,68.62840271],[94.0,93.3000030518,94.5299987793,69.2732772827],[95.4899978638,93.8000030518,94.5500030518,69.287940979],[93.8399963379,93.0400009155,94.1600036621,69.0021057129],[94.6900024414,94.0199966431,94.6399993896,69.3538665771],[95.4800033569,93.1900024414,94.4000015259,69.1779937744],[94.5800018311,94.5599975586,94.8199996948,69.4857788086],[94.4000015259,94.0,95.0800018311,69.6763534546],[93.9599990845,92.4000015259,92.9000015259,68.0787734985],[93.2300033569,91.5800018311,91.6399993896,67.1554107666],[91.5999984741,90.8300018311,91.5500030518,67.0894622803],[91.6900024414,91.25,92.2200012207,67.5804443359],[92.5800018311,91.5199966431,92.0400009155,67.829574585],[91.1399993896,89.25,89.2799987793,65.7955627441],[89.4700012207,88.8499984741,89.3499984741,65.8471298218],[90.1600036621,89.5999984741,90.1200027466,66.414604187],[89.6699981689,89.5699996948,92.0800018311,67.8590011597],[91.7699966431,91.2699966431,91.8399963379,67.6821746826],[92.1100006104,91.5999984741,92.6999969482,68.3159561157],[92.7200012207,91.2699966431,91.9499969482,67.7632293701],[92.3399963379,92.2099990845,92.3300018311,68.0432815552],[91.1299972534,89.7600021362,89.8099975586,66.1861343384],[88.9400024414,88.6600036621,89.8000030518,66.1787872314],[89.7099990845,88.0,88.0599975586,64.896446228],[88.5899963379,87.0,88.0,64.8522567749],[88.6100006104,87.9100036621,88.1699981689,64.9775466919],[87.6999969482,87.3499984741,87.9599990845,64.8227920532],[88.3099975586,87.5899963379,90.0999984741,66.3998413086],[90.3799972534,89.7300033569,90.6100006104,66.7756881714],[91.8099975586,90.6800003052,93.2600021362,68.7286453247],[93.0,92.8199996948,93.1100006104,68.6180648804],[94.0599975586,93.5400009155,94.1299972534,69.3697891235],[94.6800003052,94.1900024414,95.1299972534,70.1067428589],[95.8700027466,94.4199981689,95.5699996948,70.4310302734],[94.9599990845,94.8899993896,95.5500030518,70.4162750244],[95.6100006104,95.5299987793,97.6600036621,71.971244812],[97.1999969482,96.6900024414,98.0599975586,72.2660293579],[97.8799972534,97.3399963379,98.3499984741,72.4797363281],[97.6600036621,97.0599975586,97.8899993896,72.1407699585],[97.4400024414,96.9800033569,97.6500015259,71.9638824463],[98.8300018311,98.5999984741,98.6699981689,72.7155761719],[98.6500015259,98.3799972534,98.8099975586,72.8187484741],[99.8499984741,99.3099975586,100.4400024414,74.0199890137],[99.9899978638,99.7799987793,100.6999969482,74.2115707397],[100.7699966431,99.5800018311,100.4100036621,73.9978713989],[100.8700027466,99.4199981689,99.8899993896,73.6146774292],[100.9400024414,100.3899993896,101.1999969482,74.5800933838],[100.7399978638,100.2699966431,100.9899978638,74.4253234863],[100.5400009155,99.4599990845,99.7300033569,73.4967269897],[99.5599975586,99.5100021362,100.8000030518,74.2853088379],[101.2600021362,100.2600021362,101.5699996948,74.8527603149],[101.5199966431,99.6999969482,100.7900009155,74.2779388428],[98.8499984741,98.1100006104,98.3099975586,72.4502563477],[98.5299987793,98.3499984741,99.0899963379,73.0251083374],[98.3099975586,98.2099990845,99.9599990845,73.6662445068],[100.0899963379,99.8700027466,100.9899978638,74.4253234863],[101.8199996948,101.6200027466,102.9700012207,75.8845214844],[103.3899993896,102.5899963379,102.9599990845,75.8771438599],[103.3700027466,102.9400024414,103.1600036621,76.0245361328],[102.8399963379,102.4899978638,103.1699981689,76.0318832397],[103.1100006104,101.9400024414,103.4000015259,76.2013931274],[104.2300033569,102.6699981689,103.3799972534,76.1866378784],[102.3700027466,101.7900009155,102.4599990845,75.5086517334],[101.9499969482,99.9899978638,100.1999969482,73.8431167603],[99.7799987793,99.5699996948,99.8199996948,73.5630569458],[100.4000015259,99.5899963379,100.6500015259,74.1747817993],[100.8499984741,100.5500030518,102.0599975586,75.2138824463],[103.0,102.3899993896,102.9400024414,75.8623886108],[103.1200027466,102.8000030518,103.7300033569,76.4445877075],[103.8000030518,103.2200012207,104.7900009155,77.2257537842],[104.9899978638,104.2799987793,104.7699966431,77.2110137939],[103.8799972534,103.1500015259,105.2799987793,77.5868377686],[105.4499969482,104.7600021362,105.7200012207,77.9111251831],[106.0999984741,105.7300033569,107.3199996948,79.0902557373],[107.1699981689,106.5699996948,107.1600036621,78.972366333],[107.1500015259,106.3600006104,106.7200012207,79.0226898193],[105.8899993896,105.6600036621,106.4499969482,78.8227844238],[107.0800018311,106.5999984741,107.0699996948,79.2818527222],[107.3199996948,105.9899978638,106.1800003052,78.6228408813],[106.4100036621,104.5500030518,105.0100021362,77.7564926147],[104.7799987793,104.0899963379,104.4499969482,77.3418426514],[104.8499984741,104.8300018311,106.3199996948,78.7265090942],[106.5100021362,105.7799987793,106.0,78.4895858765],[106.3600006104,104.6200027466,105.5899963379,78.1859436035],[103.0,102.9499969482,102.9700012207,76.2459564209],[102.0199966431,101.9899978638,102.4899978638,75.8905334473],[102.9000015259,102.5999984741,104.0199966431,77.0234298706],[104.7699966431,104.7099990845,105.5100021362,78.1267318726],[105.2699966431,105.0699996948,105.8000030518,78.3414840698],[106.5500030518,105.8499984741,106.6100006104,78.9412536621],[106.6399993896,106.3600006104,107.2600021362,79.4225387573],[107.7600021362,107.2799987793,107.6800003052,79.7335586548],[107.3899993896,106.7600021362,107.4599990845,79.570640564],[108.7200012207,107.4199981689,109.3099975586,80.9405059814],[108.7799987793,108.7300033569,109.7099990845,81.2366943359],[108.8000030518,108.2300033569,108.8899993896,80.6295318604],[109.0699996948,108.7300033569,109.7900009155,81.2959289551],[109.9499969482,108.6800003052,109.2099990845,80.8664779663],[109.0400009155,108.1500015259,108.2300033569,80.1408081055],[108.1900024414,107.5,109.3300018311,80.955329895],[109.6900024414,107.6299972534,108.0800018311,80.0297546387],[108.1999969482,106.6100006104,106.9100036621,79.1634140015],[107.0299987793,106.1600036621,106.4199981689,78.8005599976],[106.1500015259,104.3499984741,104.4100036621,77.3122177124],[105.1900024414,104.9400024414,106.6500015259,78.9708709717],[106.3000030518,103.4400024414,103.5599975586,76.6828231812],[104.1299972534,103.0800018311,104.3199996948,77.2455825806],[103.7399978638,103.5400009155,104.6500015259,77.4899368286],[105.5100021362,104.6500015259,104.9199981689,77.6898498535],[105.6600036621,105.4400024414,106.8499984741,79.1189193726],[106.2600021362,106.0500030518,107.1299972534,79.3262786865],[107.9499969482,107.8700027466,109.5699996948,81.133026123],[109.3099975586,108.9700012207,109.5899963379,81.1478271484],[110.3099975586,109.6200027466,110.1500015259,81.5625076294],[110.0,108.75,109.0299987793,80.7331924438],[109.3099975586,108.75,109.6200027466,81.1700439453],[110.3799972534,110.3199996948,111.2099990845,82.34740448],[110.9199981689,110.5,111.3399963379,82.4436569214],[111.2600021362,110.5699996948,111.2699966431,82.3918304443],[110.5100021362,109.1299972534,109.8199996948,81.318145752],[109.25,109.0100021362,109.4300003052,81.0293807983],[110.7200012207,110.5999984741,110.8199996948,82.0586242676],[111.0,110.0100021362,110.9899978638,82.1844940186],[111.1699981689,110.8199996948,111.3799972534,82.4732894897],[108.4000015259,108.2900009155,109.5699996948,81.133026123],[109.4800033569,108.1200027466,109.9400024414,81.4069976807],[110.9199981689,110.7300033569,111.3000030518,82.4140396118],[111.2799987793,110.9199981689,111.25,82.3770294189],[111.5500030518,110.2900009155,110.3799972534,81.7328033447],[111.8399963379,110.0400009155,111.0100021362,82.1993026733],[110.9100036621,110.4899978638,110.8399963379,82.0734024048],[110.0400009155,109.2699966431,109.6100006104,81.1626281738],[109.5800018311,109.0199966431,110.0199966431,81.4662322998],[110.6999969482,110.4499969482,110.6399993896,81.9253311157],[111.1100006104,110.6100006104,111.1100006104,82.2733383179],[111.8700027466,111.1299972534,111.8700027466,82.8361282349],[111.4599990845,111.0,111.3499984741,82.4510498047],[111.8000030518,111.2699966431,111.5199966431,82.5769119263],[110.7200012207,110.0800018311,110.1800003052,81.5847167969],[110.1999969482,109.2799987793,110.2099990845,82.0462875366],[110.7600021362,110.7600021362,111.3300018311,82.8800888062],[111.5699996948,111.4300003052,111.7300033569,83.1778411865],[112.0,111.5,111.9499969482,83.3416213989],[112.1900024414,112.0,112.4800033569,83.7361984253],[112.9000015259,112.3199996948,112.7200012207,83.9148483276],[113.0100021362,112.5500030518,112.5599975586,83.7957229614],[112.2300033569,112.1699981689,112.5199966431,83.765953064],[112.7699966431,111.3899993896,111.4400024414,82.9619674683]]},"selectionSource":"https://x.com/gurgavin/status/2109399651870720030","selectionNote":"Original thread Top 1 holding; independently rebuilt from archived daily prices and checked against dated S&P 500 membership."},{"year":2010,"dates":["2010-01-04","2010-01-05","2010-01-06","2010-01-07","2010-01-08","2010-01-11","2010-01-12","2010-01-13","2010-01-14","2010-01-15","2010-01-19","2010-01-20","2010-01-21","2010-01-22","2010-01-25","2010-01-26","2010-01-27","2010-01-28","2010-01-29","2010-02-01","2010-02-02","2010-02-03","2010-02-04","2010-02-05","2010-02-08","2010-02-09","2010-02-10","2010-02-11","2010-02-12","2010-02-16","2010-02-17","2010-02-18","2010-02-19","2010-02-22","2010-02-23","2010-02-24","2010-02-25","2010-02-26","2010-03-01","2010-03-02","2010-03-03","2010-03-04","2010-03-05","2010-03-08","2010-03-09","2010-03-10","2010-03-11","2010-03-12","2010-03-15","2010-03-16","2010-03-17","2010-03-18","2010-03-19","2010-03-22","2010-03-23","2010-03-24","2010-03-25","2010-03-26","2010-03-29","2010-03-30","2010-03-31","2010-04-01","2010-04-05","2010-04-06","2010-04-07","2010-04-08","2010-04-09","2010-04-12","2010-04-13","2010-04-14","2010-04-15","2010-04-16","2010-04-19","2010-04-20","2010-04-21","2010-04-22","2010-04-23","2010-04-26","2010-04-27","2010-04-28","2010-04-29","2010-04-30","2010-05-03","2010-05-04","2010-05-05","2010-05-06","2010-05-07","2010-05-10","2010-05-11","2010-05-12","2010-05-13","2010-05-14","2010-05-17","2010-05-18","2010-05-19","2010-05-20","2010-05-21","2010-05-24","2010-05-25","2010-05-26","2010-05-27","2010-05-28","2010-06-01","2010-06-02","2010-06-03","2010-06-04","2010-06-07","2010-06-08","2010-06-09","2010-06-10","2010-06-11","2010-06-14","2010-06-15","2010-06-16","2010-06-17","2010-06-18","2010-06-21","2010-06-22","2010-06-23","2010-06-24","2010-06-25","2010-06-28","2010-06-29","2010-06-30","2010-07-01","2010-07-02","2010-07-06","2010-07-07","2010-07-08","2010-07-09","2010-07-12","2010-07-13","2010-07-14","2010-07-15","2010-07-16","2010-07-19","2010-07-20","2010-07-21","2010-07-22","2010-07-23","2010-07-26","2010-07-27","2010-07-28","2010-07-29","2010-07-30","2010-08-02","2010-08-03","2010-08-04","2010-08-05","2010-08-06","2010-08-09","2010-08-10","2010-08-11","2010-08-12","2010-08-13","2010-08-16","2010-08-17","2010-08-18","2010-08-19","2010-08-20","2010-08-23","2010-08-24","2010-08-25","2010-08-26","2010-08-27","2010-08-30","2010-08-31","2010-09-01","2010-09-02","2010-09-03","2010-09-07","2010-09-08","2010-09-09","2010-09-10","2010-09-13","2010-09-14","2010-09-15","2010-09-16","2010-09-17","2010-09-20","2010-09-21","2010-09-22","2010-09-23","2010-09-24","2010-09-27","2010-09-28","2010-09-29","2010-09-30","2010-10-01","2010-10-04","2010-10-05","2010-10-06","2010-10-07","2010-10-08","2010-10-11","2010-10-12","2010-10-13","2010-10-14","2010-10-15","2010-10-18","2010-10-19","2010-10-20","2010-10-21","2010-10-22","2010-10-25","2010-10-26","2010-10-27","2010-10-28","2010-10-29","2010-11-01","2010-11-02","2010-11-03","2010-11-04","2010-11-05","2010-11-08","2010-11-09","2010-11-10","2010-11-11","2010-11-12","2010-11-15","2010-11-16","2010-11-17","2010-11-18","2010-11-19","2010-11-22","2010-11-23","2010-11-24","2010-11-26","2010-11-29","2010-11-30","2010-12-01","2010-12-02","2010-12-03","2010-12-06","2010-12-07","2010-12-08","2010-12-09","2010-12-10","2010-12-13","2010-12-14","2010-12-15","2010-12-16","2010-12-17","2010-12-20","2010-12-21","2010-12-22","2010-12-23","2010-12-27","2010-12-28","2010-12-29","2010-12-30","2010-12-31"],"stocks":[{"ticker":"XL","anchor":{"date":"2009-12-31","close":18.33,"adjusted":15.650048398182},"rows":[[18.52,18.45,18.72,15.9830281513],[18.64,18.45,18.59,15.8720349003],[18.55,18.33,18.4,15.7098139949],[18.33,18.18,18.4,15.7098139949],[18.36,18.08,18.2,15.5390551471],[18.36,18.19,18.28,15.6073586862],[18.0,17.28,17.36,14.8218679865],[17.34,17.27,17.51,14.9499371223],[17.49,17.09,17.46,14.9072474104],[17.31,17.0,17.09,14.591343542],[17.08,17.0,17.61,15.0353165462],[17.36,17.23,17.52,14.9584750647],[17.52,16.96,17.34,14.8047921017],[17.39,16.42,16.48,14.0705290563],[16.78,16.52,16.74,14.2925155584],[16.67,16.56,16.74,14.2925155584],[16.74,16.49,16.99,14.5059641181],[17.08,16.66,16.75,14.3010535008],[16.92,16.68,16.77,14.3181293856],[16.75,16.64,16.88,14.4120467518],[16.93,16.8,17.33,14.7962541593],[17.25,17.09,17.14,14.6340332539],[17.02,16.31,16.41,14.0107634596],[16.38,15.91,16.46,14.0534531715],[16.47,16.29,16.51,14.0961428835],[16.76,16.55,17.02,14.5315779453],[16.8,16.72,16.97,14.4888882333],[17.03,16.87,17.62,15.0438544886],[17.34,17.05,17.64,15.0609303734],[17.64,17.6,18.08,15.4365998385],[18.09,17.85,18.04,15.4024480689],[17.98,17.8701,18.36,15.6756622253],[18.3,18.16,18.42,15.7268898797],[18.38,18.29,18.39,15.7012760525],[18.18,17.97,18.04,15.4024480689],[18.06,18.02,18.39,15.7012760525],[18.04,17.92,18.3,15.624434571],[18.31,18.04,18.27,15.5988207439],[18.35,18.28,18.58,15.8634969579],[18.65,18.55,18.81,16.0598696328],[18.79,18.74,19.11,16.3160079045],[19.11,18.87,19.26,16.4440770403],[19.44,19.13,19.34,16.5123805794],[19.39,19.15,19.35,16.5209185218],[19.28,18.97,19.25,16.4355390979],[18.8,18.35,18.93,16.1623249415],[18.84,18.42,18.76,16.1025593448],[19.0,18.62,18.78,16.1197262524],[18.72,18.48,18.78,16.1197262524],[18.83,18.7,19.18,16.4630644047],[19.38,19.22,19.46,16.7034011114],[19.07,19.07,19.32,16.5832327581],[19.31,18.83,18.83,16.1626435214],[18.67,18.46,18.79,16.1283097062],[18.87,18.65,19.04,16.3428960514],[18.95,18.81,18.94,16.2570615133],[19.12,18.87,18.88,16.2055607905],[18.91,18.8,18.89,16.2141442443],[18.99,18.62,18.81,16.1454766138],[18.8,18.57,18.67,16.0253082605],[18.6,18.56,18.9,16.2227276981],[19.09,18.97,19.13,16.4201471357],[19.21,19.15,19.36,16.6175665733],[19.28,19.24,19.56,16.7892356495],[19.49,19.36,19.47,16.7119845652],[19.38,19.22,19.31,16.5746493042],[19.34,18.85,19.09,16.3858133205],[19.09,19.04,19.21,16.4888147662],[19.17,19.05,19.77,16.9694881794],[19.94,19.87,20.31,17.4329946851],[20.31,20.01,20.16,17.304242878],[20.1,19.52,19.72,16.9265709104],[19.56,19.29,19.52,16.7549018342],[19.64,19.505,19.99,17.1583241632],[20.08,19.715,19.89,17.0724896251],[19.63,19.55,19.88,17.0639061713],[19.88,19.79,19.96,17.1325738018],[19.87,19.7,19.73,16.9351543642],[19.43,18.62,18.66,16.0167248067],[18.91,18.18,18.24,15.6562197467],[18.45,18.16,18.34,15.7420542848],[18.23,17.7,17.8,15.2785477792],[17.8,17.55,17.79,15.2699643253],[17.45,16.81,17.17,14.7377901892],[17.23,16.95,17.99,15.4416334015],[17.87,17.02,17.6,15.106878703],[17.6,17.02,17.26,14.8150412735],[18.44,17.84,18.23,15.6476362929],[17.97,17.8,17.94,15.3987161325],[18.15,18.11,19.52,16.7549018342],[19.46,19.26,19.3,16.5660658504],[19.18,18.47,18.8,16.13689316],[18.75,18.16,18.65,16.0081413529],[18.84,18.06,18.15,15.5789686625],[18.05,17.48,18.02,15.4673837629],[17.55,17.06,17.06,14.6433721973],[16.82,16.65,17.37,14.9094592654],[17.41,17.0,17.0,14.5918714745],[16.63,16.22,17.29,14.8407916349],[17.44,17.24,17.3,14.8493750887],[17.72,17.35,18.2,15.6218859315],[18.13,17.57,17.61,15.1154621568],[17.35,16.79,16.85,14.4631196673],[16.98,16.89,17.38,14.9180427192],[17.49,17.09,17.26,14.8150412735],[16.8,16.37,16.41,14.0854476998],[16.49,15.92,15.97,13.7077757322],[16.07,15.63,16.27,13.9652793465],[16.19,16.19,16.53,14.1884491455],[16.88,16.77,17.14,14.7120398278],[16.79,16.73,17.35,14.9781268959],[17.61,17.1,17.12,14.7795695941],[17.36,17.25,17.87,15.4270390564],[17.77,17.65,17.75,15.3234439424],[17.84,17.55,17.98,15.5220012442],[18.0,17.9,17.99,15.5306341704],[18.26,17.64,17.77,15.3407097948],[17.75,17.49,17.5,15.1076207883],[17.4,17.26,17.45,15.0644561575],[17.35,16.88,16.93,14.6155439969],[17.09,16.87,17.39,15.0126586005],[17.44,16.9375,17.01,14.6846074063],[16.71,16.045,16.17,13.9594416084],[16.22,15.89,16.01,13.8213147898],[16.125,15.59,16.06,13.8644794206],[16.04,15.76,15.97,13.7867830851],[16.23,15.86,16.08,13.8817452729],[16.19,16.11,16.91,14.5982781446],[17.01,16.75,17.06,14.7277720371],[17.07,16.98,17.4,15.0212915267],[17.3,17.18,17.45,15.0644561575],[17.75,17.5104,17.62,15.2112159023],[17.46,17.32,17.52,15.1248866407],[17.64,17.29,17.63,15.2198488285],[17.44,16.76,16.8,14.5033159568],[16.87,16.64,16.91,14.5982781446],[16.62,16.52,17.43,15.0471903052],[17.67,17.03,17.07,14.7364049632],[17.33,17.2,17.52,15.1248866407],[17.44,17.31,17.77,15.3407097948],[17.78,17.68,18.11,15.6342292844],[18.16,17.86,17.89,15.4443049088],[17.8,17.68,17.7,15.2802793116],[17.84,17.45,17.84,15.4011402779],[17.6,17.51,17.73,15.3061780901],[18.03,17.91,18.15,15.668760989],[18.09,17.77,17.83,15.3925073518],[18.06,17.92,18.37,15.8586853647],[18.29,18.09,18.27,15.772356103],[18.12,17.75,17.99,15.5306341704],[18.16,17.98,18.27,15.772356103],[18.06,18.03,18.76,16.1953694851],[18.43,17.97,18.14,15.6601280629],[17.82,17.52,17.99,15.5306341704],[17.96,17.91,18.0,15.5392670966],[17.84,17.65,17.84,15.4011402779],[18.0,17.88,18.16,15.6773939152],[18.13,17.95,18.19,15.7032926937],[18.09,17.74,17.74,15.3148110163],[17.8,17.52,17.63,15.2198488285],[17.71,17.47,17.51,15.1162537145],[17.3,17.16,17.42,15.038557379],[17.31,17.23,17.8,15.3666085733],[17.81,17.48,17.65,15.2371146808],[17.79,17.5,18.17,15.6860268414],[18.06,17.68,17.68,15.2630134593],[17.51,17.37,17.91,15.4615707611],[18.19,18.19,18.76,16.1953694851],[18.81,18.55,18.71,16.1522048543],[18.97,18.81,19.1,16.4888889747],[19.09,18.71,18.76,16.1953694851],[19.02,18.89,19.59,16.9119023568],[19.68,19.68,20.18,17.4212450005],[20.15,20.08,20.24,17.4730425575],[20.55,20.2,20.29,17.6025364499],[20.19,20.05,20.26,17.5765100284],[19.98,19.77,20.42,17.71531761],[20.28,20.2,20.34,17.6459138192],[20.42,20.42,20.89,18.1230648812],[20.99,20.83,21.18,18.374653623],[21.13,20.8375,21.01,18.2271705674],[21.01,20.73,20.86,18.0970384596],[20.64,20.5501,20.6,17.8714761394],[20.95,20.95,21.22,18.4093555184],[21.16,21.09,21.43,18.5915404693],[21.45,21.16,21.39,18.5568385739],[21.26,21.08,21.72,18.8431292111],[21.85,21.645,21.66,18.791076368],[21.84,21.5,21.55,18.6956461556],[21.24,21.17,21.48,18.6349178386],[21.67,21.42,22.16,19.2248500607],[22.17,21.7,21.71,18.8344537372],[21.72,21.6,21.85,18.9559103712],[21.85,21.705,22.08,19.1554462698],[22.15,22.01,22.13,19.1988236391],[22.02,21.79,22.22,19.2769029038],[22.32,22.15,22.2,19.2595519561],[22.16,21.805,22.1,19.1727972175],[22.29,21.72,22.04,19.1207443744],[22.09,22.05,22.13,19.1988236391],[21.82,21.39,21.58,18.7216725771],[21.68,21.56,21.9,18.9992877405],[22.01,21.56,21.61,18.7476989987],[21.78,21.65,21.98,19.0686915313],[22.08,22.06,22.07,19.146770796],[21.95,21.76,21.95,19.0426651097],[21.72,21.44,21.74,18.8604801588],[21.81,21.135,21.3,18.4787593092],[21.28,20.94,21.15,18.3486272014],[21.34,20.73,20.92,18.1490913028],[21.19,20.78,21.02,18.2358460413],[21.1,20.29,20.51,17.7933968747],[20.75,20.41,21.13,18.3312762537],[21.09,20.46,20.8,18.0449856165],[20.7,20.56,21.03,18.2445215151],[21.04,20.85,20.94,18.1664422505],[20.93,20.69,20.94,18.1664422505],[20.7,20.36,20.69,17.9495554041],[20.49,20.11,20.13,17.4637288683],[20.22,20.1,20.1,17.4377024467],[20.0,19.62,19.71,17.0993589664],[19.68,19.5,19.55,16.9605513847],[19.75,19.74,20.2,17.5244571853],[20.17,20.0,20.18,17.5071062376],[20.05,19.8,19.97,17.3249212866],[19.68,19.54,19.66,17.0559815971],[19.77,19.53,19.77,17.1514118095],[19.64,19.36,19.75,17.1340608618],[19.55,19.5,19.84,17.2121401265],[19.68,19.56,19.66,17.0559815971],[19.98,19.9,20.17,17.4984307637],[20.25,20.21,20.62,17.8888270871],[20.49,20.32,20.55,17.8280987702],[20.45,20.32,20.42,17.71531761],[20.62,20.5,20.62,17.8888270871],[20.62,20.52,20.64,17.9061780348],[20.8,20.67,20.94,18.1664422505],[21.0,20.95,21.11,18.313925306],[21.18,20.83,21.08,18.374653623],[21.16,20.7,20.75,18.0870048708],[20.69,20.57,20.9,18.2177543036],[20.91,20.81,21.62,18.845351581],[21.61,21.56,21.7,18.9150846119],[21.77,21.54,21.62,18.845351581],[21.72,21.53,21.6,18.8279183233],[21.66,21.64,21.95,19.1330003332],[21.95,21.85,21.9,19.0894171889],[21.83,21.83,22.2,19.3509160545],[22.13,21.9,22.03,19.202733364],[22.05,21.9,21.99,19.1678668486],[21.91,21.84,21.92,19.1068504466],[21.85,21.79,21.82,19.0196841581]],"rankingReturn":3.954054054054053,"rankingStart":"2008-12-31","source":{"provider":"Quandl WIKI archived daily OHLC, dividends and splits","url":"https://www.kaggle.com/datasets/marketneutral/quandl-wiki-prices-us-equites","sha256":"506722d23d77bdce28fe11c02b09a1238a968a6d29092a76f766473c6119bbe1","note":"OHLC adjusted for splits only using archived split ratios; adjusted close retains dividend adjustment. Original Dell, Family Dollar, XL and Cabot histories are kept under their original symbols."}}],"benchmark":{"anchor":{"date":"2009-12-31","close":111.44000244140625,"adjusted":82.96196746826172},"rows":[[112.3700027466,111.5100021362,113.3300018311,84.3689651489],[113.2600021362,112.8499984741,113.6299972534,84.5923233032],[113.5199966431,113.4300003052,113.7099990845,84.6519088745],[113.5,113.1800003052,114.1900024414,85.0092315674],[113.8899993896,113.6600036621,114.5699996948,85.292098999],[115.0800018311,114.2399978638,114.7300033569,85.4111938477],[113.9700012207,113.2200012207,113.6600036621,84.6146392822],[113.9499969482,113.3700027466,114.6200027466,85.3293533325],[114.4899978638,114.4199981689,114.9300003052,85.5600967407],[114.7300033569,113.1999969482,113.6399993896,84.5997314453],[113.6200027466,113.5899963379,115.0599975586,85.6568832397],[114.2799987793,112.9800033569,113.8899993896,84.7858428955],[113.9199981689,111.5599975586,111.6999969482,83.1555023193],[111.1999969482,109.0899963379,109.2099990845,81.3018264771],[110.2099990845,109.4100036621,109.7699966431,81.7187347412],[109.3399963379,109.0400009155,109.3099975586,81.3762893677],[109.1699981689,108.3300018311,109.8300018311,81.7633972168],[110.1900024414,107.9100036621,108.5699996948,80.825378418],[109.0400009155,107.2200012207,107.3899993896,79.9469070435],[108.1500015259,107.5,109.0599975586,81.1901931763],[109.2600021362,108.8799972534,110.3799972534,82.1728363037],[109.8799972534,109.5100021362,109.8300018311,81.7633972168],[108.9800033569,106.4199981689,106.4400024414,79.2397003174],[106.5599975586,104.5800018311,106.6600036621,79.403465271],[106.7399978638,105.8099975586,105.8899993896,78.8302612305],[107.1299972534,106.2699966431,107.2200012207,79.8203811646],[107.0500030518,106.1100006104,107.0100021362,79.6640167236],[106.8700027466,106.25,108.1299972534,80.4978103638],[106.9899978638,106.5100021362,108.0400009155,80.4307937622],[108.8600006104,107.8199996948,109.7399978638,81.6963729858],[110.2699966431,109.7399978638,110.2600021362,82.0835037231],[110.0800018311,110.0400009155,110.9100036621,82.5673599243],[110.6200027466,110.3600006104,111.1399993896,82.7386016846],[111.5500030518,110.8300018311,111.1600036621,82.7535095215],[110.8600006104,109.5199966431,109.8099975586,81.7484512329],[110.1399993896,109.8600006104,110.8199996948,82.5004119873],[109.2399978638,108.9400024414,110.6699981689,82.3887023926],[110.7699966431,110.1100006104,110.7399978638,82.4408035278],[111.1999969482,111.1699981689,111.8899993896,83.2969512939],[112.3700027466,112.0,112.1999969482,83.5277481079],[112.4899978638,112.0199966431,112.3000030518,83.6022491455],[112.4499969482,112.0299987793,112.6399993896,83.8553161621],[113.3700027466,113.0999984741,114.25,85.0538787842],[114.2600021362,114.0699996948,114.2699966431,85.0687561035],[113.9300003052,113.8700027466,114.4599990845,85.2101898193],[114.5100021362,114.4100036621,114.9700012207,85.5898742676],[114.6999969482,114.3499984741,115.4499969482,85.9472198486],[115.9499969482,115.1399993896,115.4599990845,85.9546585083],[115.2600021362,114.5999984741,115.4899978638,85.9769973755],[115.8099975586,115.4899978638,116.4100036621,86.6618804932],[116.7600021362,116.4199981689,117.0999984741,87.1755828857],[117.1100006104,116.5699996948,117.0400009155,87.1309051514],[115.9700012207,115.5199966431,115.9700012207,86.6898727417],[115.3099975586,115.2399978638,116.5899963379,87.1533355713],[116.7600021362,116.3799972534,117.4100036621,87.7662811279],[116.9700012207,115.5800018311,116.8399963379,87.3402023315],[117.6299972534,116.5100021362,116.6500015259,87.1981887817],[116.8700027466,116.1200027466,116.5800018311,87.1458740234],[117.1699981689,116.6900024414,117.3199996948,87.6990280151],[117.4599990845,116.9100036621,117.4000015259,87.7588119507],[116.9499969482,116.6100006104,117.0,87.4598083496],[117.8000030518,117.0999984741,117.8000030518,88.0578308105],[118.25,117.9199981689,118.7600021362,88.7754440308],[118.4199981689,118.2900009155,119.0400009155,88.9847793579],[118.8000030518,117.8099975586,118.3600006104,88.4764099121],[117.9499969482,117.5999984741,118.7699966431,88.7829208374],[119.0199966431,118.8000030518,119.5500030518,89.3659591675],[119.6999969482,119.5599975586,119.7399978638,89.508026123],[119.6200027466,119.0,119.8300018311,89.5752792358],[120.2699966431,120.0800018311,121.1900024414,90.5919113159],[120.9899978638,120.9499969482,121.2900009155,90.666633606],[120.8600006104,118.75,119.3600006104,89.2239303589],[119.0100021362,118.4700012207,119.8099975586,89.560333252],[120.5599975586,119.8700027466,120.8799972534,90.3601837158],[120.9499969482,119.9899978638,120.6600036621,90.1957321167],[119.8099975586,119.1200027466,121.0199966431,90.4648361206],[120.9400024414,120.6299972534,121.8099975586,91.0553817749],[121.8499984741,121.2300033569,121.3499984741,90.7114944458],[120.6500015259,118.25,118.4800033569,88.5661239624],[119.0500030518,118.2699966431,119.3799972534,89.2389144897],[120.0999984741,120.0699996948,120.8600006104,90.3452377319],[120.8799972534,118.7799987793,118.8099975586,88.8127975464],[119.3799972534,119.1999969482,120.3499984741,89.9639892578],[119.0100021362,116.9199981689,117.5199966431,87.8484954834],[116.5599975586,115.9700012207,116.8199996948,87.3252563477],[116.2600021362,105.0,112.9400024414,84.4248733521],[112.6399993896,109.4100036621,111.2600021362,83.1690444946],[115.8099975586,114.9100036621,116.1600036621,86.8318939209],[115.0699996948,114.9100036621,115.8300018311,86.5851898193],[116.2900009155,116.0899963379,117.4499969482,87.7961883545],[117.1299972534,115.8899993896,115.9899978638,86.7048339844],[115.1200027466,112.8700027466,113.8899993896,85.1350021362],[114.1999969482,111.7699966431,113.9499969482,85.1798782349],[114.8799972534,112.0299987793,112.4000015259,84.0212020874],[111.7699966431,110.3600006104,111.7600021362,83.5428237915],[109.3799972534,107.4700012207,107.5400009155,80.3882522583],[105.9100036621,105.3600006104,109.1100006104,81.5618591309],[108.5199966431,107.6100006104,107.7099990845,80.515335083],[105.1100006104,104.3799972534,107.8199996948,80.5975799561],[108.4800033569,106.8499984741,107.1699981689,80.1117172241],[109.1900024414,108.7799987793,110.7600021362,82.7952880859],[110.6399993896,108.8499984741,109.3700027466,81.7562332153],[108.3499984741,107.3700027466,107.5299987793,80.3807907104],[108.0800018311,107.5100021362,110.3300018311,82.4738388062],[110.6500015259,109.5800018311,110.7099990845,82.7578887939],[108.6100006104,106.4599990845,106.8199996948,79.8500518799],[107.1999969482,105.4100036621,105.4899978638,78.8558807373],[105.5699996948,104.6500015259,106.6200027466,79.7005691528],[107.2399978638,105.5999984741,106.0500030518,79.2744598389],[107.8600006104,106.0400009155,109.1500015259,81.5917663574],[108.1900024414,108.1200027466,109.6800003052,81.9879455566],[110.5199966431,109.4000015259,109.5100021362,81.8608856201],[110.2799987793,110.0899963379,112.0,83.7222061157],[111.4199981689,111.1999969482,111.9599990845,83.6922836304],[112.2799987793,111.0500030518,112.1399993896,83.8268585205],[111.8300018311,111.3700027466,111.7300033569,83.917755127],[113.1200027466,110.7900009155,111.4100036621,83.677444458],[111.4100036621,109.4100036621,109.5699996948,82.2954101562],[109.6399993896,108.4800033569,109.2300033569,82.0400390625],[108.6900024414,107.1399993896,107.4199981689,80.6805877686],[107.7399978638,106.7699966431,107.8700027466,81.0186157227],[108.0299987793,107.1399993896,107.5299987793,80.7632064819],[106.0199966431,103.5500030518,104.2099990845,78.2696380615],[103.9199981689,102.8799972534,103.2200012207,77.5260848999],[103.1500015259,101.1299972534,102.7600021362,77.1806259155],[103.1100006104,101.6200027466,102.1999969482,76.759979248],[103.6399993896,101.8799972534,102.8700027466,77.2631912231],[103.1299972534,103.0199966431,106.1100006104,79.696685791],[107.0,105.9100036621,107.1600036621,80.4853363037],[107.1299972534,106.9300003052,107.9599990845,81.08618927],[107.5999984741,107.1500015259,108.0299987793,81.1387557983],[109.1500015259,108.9300003052,109.6600036621,82.3629989624],[109.3099975586,108.8600006104,109.6500015259,82.3554916382],[109.6100006104,108.1699981689,109.6800003052,82.378036499],[109.0899963379,106.4499969482,106.6600036621,80.1097793579],[107.0500030518,106.2200012207,107.2900009155,80.5829391479],[105.8700027466,105.8199996948,108.4800033569,81.4767456055],[109.0400009155,106.6299972534,107.0699996948,80.4177246094],[108.3399963379,108.3300018311,109.4599990845,82.2127685547],[109.2399978638,108.9300003052,110.4100036621,82.9263305664],[110.5999984741,110.2900009155,111.5599975586,83.7900619507],[112.1699981689,111.1100006104,111.5500030518,83.7825546265],[111.3199996948,110.4599990845,110.8300018311,83.2417907715],[111.5199966431,109.4100036621,110.2900009155,82.8362045288],[109.1699981689,108.9800033569,110.2699966431,82.821144104],[111.9899978638,111.5400009155,112.7600021362,84.6913528442],[112.4800033569,111.8499984741,112.2200012207,84.2857971191],[112.5299987793,112.1600036621,112.9700012207,84.8490829468],[112.25,112.0800018311,112.8499984741,84.7589263916],[111.7399978638,110.9199981689,112.3899993896,84.4134597778],[112.9199981689,112.3199996948,112.9899978638,84.8640823364],[112.0299987793,111.3700027466,112.3799972534,84.4059295654],[110.6500015259,109.1200027466,109.3000030518,82.0926361084],[107.6500015259,107.5999984741,108.6299972534,81.5893859863],[108.2900009155,108.1800003052,108.3099975586,81.3490447998],[107.5699996948,107.1800003052,108.2600021362,81.3115005493],[109.1900024414,108.8799972534,109.5899963379,82.3104324341],[109.5400009155,108.9100036621,109.7900009155,82.460647583],[109.2200012207,107.4300003052,107.8799972534,81.0260925293],[107.5599975586,106.75,107.5299987793,80.7632064819],[108.0400009155,107.0699996948,107.1200027466,80.4552841187],[105.9499969482,104.9700012207,105.5299987793,79.2610778809],[104.9499969482,104.2900009155,105.9400024414,79.5690155029],[106.4400024414,104.8799972534,105.2300033569,79.0357513428],[105.8899993896,104.3099975586,106.8600006104,80.2600097656],[106.5800018311,105.3000030518,105.3099975586,79.0958251953],[104.9199981689,104.4899978638,105.3099975586,79.0958251953],[106.7300033569,106.6600036621,108.4599990845,81.461730957],[108.7200012207,108.4899978638,109.4700012207,82.2203063965],[110.5400009155,109.9499969482,110.8899993896,83.2868118286],[110.3700027466,109.5500030518,109.6399993896,82.3479995728],[109.8600006104,109.8099975586,110.4100036621,82.9263305664],[111.6500015259,110.6200027466,110.9199981689,83.3093643188],[111.1200027466,110.8700027466,111.4800033569,83.7299957275],[112.5800018311,112.1299972534,112.7200012207,84.661315918],[112.5,112.0800018311,112.6500015259,84.608757019],[112.3199996948,111.9800033569,113.0800018311,84.9316864014],[112.7300033569,112.3499984741,113.0500030518,84.9091644287],[113.0400009155,112.1800003052,112.4899978638,84.940864563],[112.8799972534,112.5199966431,114.2099990845,86.2396469116],[114.3000030518,113.5100021362,113.9800033569,86.0659484863],[113.8000030518,113.0999984741,113.4199981689,85.6430969238],[112.4899978638,112.1800003052,112.5,84.9484481812],[113.75,113.6500015259,114.8199996948,86.7002487183],[114.8600006104,114.1600036621,114.2699966431,86.2849655151],[114.4199981689,113.1800003052,114.6699981689,86.5870056152],[114.3799972534,114.0199966431,114.4700012207,86.4359588623],[115.0500030518,113.5899963379,114.1299972534,86.1792221069],[114.9899978638,113.9300003052,114.6100006104,86.5417098999],[114.3700027466,113.1800003052,113.75,85.8922805786],[114.8000030518,114.6699981689,116.0400009155,87.6214675903],[116.0199966431,115.5599975586,116.0299987793,87.6139144897],[116.5,115.1900024414,115.8899993896,87.5081939697],[116.0500030518,115.6100006104,116.5400009155,87.9990234375],[116.7200012207,116.25,116.6500015259,88.0820922852],[116.2699966431,115.6500015259,117.0100021362,88.3539199829],[117.6600036621,117.3799972534,117.9199981689,89.0410766602],[117.8099975586,116.7200012207,117.4599990845,88.6937103271],[118.2799987793,116.7600021362,117.6999969482,88.8749160767],[117.7399978638,117.3099975586,118.2799987793,89.3129119873],[117.1900024414,116.0199966431,116.7300033569,88.1425094604],[116.9400024414,116.8700027466,117.8700027466,89.003288269],[118.4000015259,117.2099990845,118.1299972534,89.1996307373],[118.3099975586,118.0,118.3499984741,89.3657302856],[119.1399993896,118.6100006104,118.6999969482,89.6300582886],[118.0999984741,117.8700027466,118.7200012207,89.6451263428],[117.8899993896,117.2600021362,118.3799972534,89.3883895874],[119.0599975586,117.8300018311,118.4000015259,89.403503418],[118.2799987793,118.0699996948,118.4899978638,89.4714584351],[119.0699996948,117.8499984741,118.5299987793,89.5016708374],[119.4199981689,119.0999984741,119.4700012207,90.2114639282],[119.6800003052,118.4499969482,119.9499969482,90.5738983154],[121.2799987793,119.9700012207,122.2600021362,92.3181762695],[122.3399963379,122.1800003052,122.7200012207,92.6655426025],[122.3399963379,121.9400024414,122.4899978638,92.4918289185],[122.8199996948,121.1200027466,121.6100006104,91.8273468018],[121.5800018311,120.6600036621,122.0999984741,92.1973648071],[121.0500030518,120.6800003052,121.6399993896,91.8499832153],[120.8199996948,119.6500015259,120.1999969482,90.7626724243],[120.5800018311,119.9800033569,120.0299987793,90.6343154907],[119.2900009155,117.5899963379,118.1600036621,89.2222900391],[118.2099990845,117.8600006104,118.2200012207,89.2676086426],[119.3600006104,119.3499984741,119.9599990845,90.5814743042],[119.9000015259,119.25,120.2900009155,90.830619812],[119.6900024414,118.7699966431,120.1900024414,90.7551193237],[118.7699966431,117.9899978638,118.4499969482,89.4412460327],[119.1999969482,119.1800003052,120.1999969482,90.7626724243],[119.1600036621,118.8000030518,118.8000030518,89.7055358887],[118.5,117.7399978638,119.1600036621,89.9773864746],[117.9800033569,117.8099975586,118.4899978638,89.4714584351],[120.1999969482,120.1900024414,121.0100021362,91.3743286133],[121.1999969482,121.1299972534,122.5599975586,92.5447158813],[122.1399993896,122.1100006104,122.8899993896,92.7938842773],[122.6299972534,122.5,122.7600021362,92.6957092285],[123.9400024414,122.7600021362,122.8300018311,92.7486038208],[122.9800033569,122.4100036621,123.2799987793,93.0883789062],[123.9700012207,123.1500015259,123.7600021362,93.4508361816],[124.1399993896,123.7300033569,124.4800033569,93.9944992065],[125.0500030518,124.5199966431,124.5599975586,94.0549087524],[124.75,124.2900009155,124.6699981689,94.1379776001],[124.4400024414,123.8899993896,124.0999984741,93.7075576782],[124.1800003052,123.75,124.8199996948,94.2512054443],[124.0800018311,123.8199996948,124.3000030518,94.3521957397],[124.6399993896,123.9800033569,124.5999984741,94.5799026489],[124.9899978638,124.8700027466,125.3899993896,95.1795578003],[125.4800033569,125.4100036621,125.7799987793,95.4756088257],[125.6399993896,125.2900009155,125.5999984741,95.3389587402],[125.1299972534,125.0400009155,125.6500015259,95.3769226074],[125.9000015259,125.5,125.8300018311,95.5135803223],[125.9800033569,125.9000015259,125.9199981689,95.5818939209],[125.8000030518,125.5299987793,125.7200012207,95.4300460815],[125.5299987793,125.3300018311,125.75,95.4528045654]]},"selectionSource":"https://x.com/gurgavin/status/2109399651870720030","selectionNote":"Original thread Top 1 holding; independently rebuilt from archived daily prices and checked against dated S&P 500 membership."},{"year":2011,"dates":["2011-01-03","2011-01-04","2011-01-05","2011-01-06","2011-01-07","2011-01-10","2011-01-11","2011-01-12","2011-01-13","2011-01-14","2011-01-18","2011-01-19","2011-01-20","2011-01-21","2011-01-24","2011-01-25","2011-01-26","2011-01-27","2011-01-28","2011-01-31","2011-02-01","2011-02-02","2011-02-03","2011-02-04","2011-02-07","2011-02-08","2011-02-09","2011-02-10","2011-02-11","2011-02-14","2011-02-15","2011-02-16","2011-02-17","2011-02-18","2011-02-22","2011-02-23","2011-02-24","2011-02-25","2011-02-28","2011-03-01","2011-03-02","2011-03-03","2011-03-04","2011-03-07","2011-03-08","2011-03-09","2011-03-10","2011-03-11","2011-03-14","2011-03-15","2011-03-16","2011-03-17","2011-03-18","2011-03-21","2011-03-22","2011-03-23","2011-03-24","2011-03-25","2011-03-28","2011-03-29","2011-03-30","2011-03-31","2011-04-01","2011-04-04","2011-04-05","2011-04-06","2011-04-07","2011-04-08","2011-04-11","2011-04-12","2011-04-13","2011-04-14","2011-04-15","2011-04-18","2011-04-19","2011-04-20","2011-04-21","2011-04-25","2011-04-26","2011-04-27","2011-04-28","2011-04-29","2011-05-02","2011-05-03","2011-05-04","2011-05-05","2011-05-06","2011-05-09","2011-05-10","2011-05-11","2011-05-12","2011-05-13","2011-05-16","2011-05-17","2011-05-18","2011-05-19","2011-05-20","2011-05-23","2011-05-24","2011-05-25","2011-05-26","2011-05-27","2011-05-31","2011-06-01","2011-06-02","2011-06-03","2011-06-06","2011-06-07","2011-06-08","2011-06-09","2011-06-10","2011-06-13","2011-06-14","2011-06-15","2011-06-16","2011-06-17","2011-06-20","2011-06-21","2011-06-22","2011-06-23","2011-06-24","2011-06-27","2011-06-28","2011-06-29","2011-06-30","2011-07-01","2011-07-05","2011-07-06","2011-07-07","2011-07-08","2011-07-11","2011-07-12","2011-07-13","2011-07-14","2011-07-15","2011-07-18","2011-07-19","2011-07-20","2011-07-21","2011-07-22","2011-07-25","2011-07-26","2011-07-27","2011-07-28","2011-07-29","2011-08-01","2011-08-02","2011-08-03","2011-08-04","2011-08-05","2011-08-08","2011-08-09","2011-08-10","2011-08-11","2011-08-12","2011-08-15","2011-08-16","2011-08-17","2011-08-18","2011-08-19","2011-08-22","2011-08-23","2011-08-24","2011-08-25","2011-08-26","2011-08-29","2011-08-30","2011-08-31","2011-09-01","2011-09-02","2011-09-06","2011-09-07","2011-09-08","2011-09-09","2011-09-12","2011-09-13","2011-09-14","2011-09-15","2011-09-16","2011-09-19","2011-09-20","2011-09-21","2011-09-22","2011-09-23","2011-09-26","2011-09-27","2011-09-28","2011-09-29","2011-09-30","2011-10-03","2011-10-04","2011-10-05","2011-10-06","2011-10-07","2011-10-10","2011-10-11","2011-10-12","2011-10-13","2011-10-14","2011-10-17","2011-10-18","2011-10-19","2011-10-20","2011-10-21","2011-10-24","2011-10-25","2011-10-26","2011-10-27","2011-10-28","2011-10-31","2011-11-01","2011-11-02","2011-11-03","2011-11-04","2011-11-07","2011-11-08","2011-11-09","2011-11-10","2011-11-11","2011-11-14","2011-11-15","2011-11-16","2011-11-17","2011-11-18","2011-11-21","2011-11-22","2011-11-23","2011-11-25","2011-11-28","2011-11-29","2011-11-30","2011-12-01","2011-12-02","2011-12-05","2011-12-06","2011-12-07","2011-12-08","2011-12-09","2011-12-12","2011-12-13","2011-12-14","2011-12-15","2011-12-16","2011-12-19","2011-12-20","2011-12-21","2011-12-22","2011-12-23","2011-12-27","2011-12-28","2011-12-29","2011-12-30"],"stocks":[{"ticker":"NFLX","anchor":{"date":"2010-12-31","close":25.099999999999998,"adjusted":25.099999999999998},"rows":[[25.0,24.7857142857,25.4871428571,25.4871428571],[25.9071428571,25.47,25.91,25.91],[25.8785714286,25.53,25.6757142857,25.6757142857],[25.1685714286,25.0928571429,25.4271428571,25.4271428571],[25.5242857143,25.1971428571,25.6142857143,25.6142857143],[25.6714285714,25.5971428571,26.84,26.84],[27.0596714286,26.5385714286,26.6642857143,26.6642857143],[26.8585714286,26.3928571429,26.9857142857,26.9857142857],[26.92,26.7144285714,27.3557142857,27.3557142857],[27.2585714286,26.97,27.3542857143,27.3542857143],[27.3528571429,27.0814285714,27.6685714286,27.6685714286],[27.5442857143,27.0028714286,27.2671428571,27.2671428571],[26.6885714286,25.9,26.4285714286,26.4285714286],[26.4085714286,25.9557142857,26.0128571429,26.0128571429],[25.7128571429,25.1528571429,26.28,26.28],[26.1414285714,25.9373571429,26.6771428571,26.6771428571],[26.7714285714,25.9757142857,26.1471428571,26.1471428571],[29.5928571429,29.2257142857,30.1242857143,30.1242857143],[30.2414285714,29.8071428571,31.14,31.14],[30.4428571429,30.0371428571,30.5828571429,30.5828571429],[30.6614285714,30.2928571429,30.4142857143,30.4142857143],[29.8185857143,29.75,30.18,30.18],[30.15,29.96,30.2128571429,30.2128571429],[30.4228571429,30.2914428571,31.4385714286,31.4385714286],[31.8271428571,31.1229428571,31.1457142857,31.1457142857],[31.1785714286,30.8771428571,31.0892857143,31.0892857143],[31.0414285714,31.0414285714,31.7557142857,31.7557142857],[31.5671428571,31.4728571429,31.8857142857,31.8857142857],[32.0342857143,31.9885714286,33.01,33.01],[33.6685714286,33.5103571429,35.3642857143,35.3642857143],[34.7842857143,34.0014285714,34.3985714286,34.3985714286],[34.6728571429,33.7628571429,33.9603571429,33.9603571429],[33.6957142857,33.4371428571,33.6614285714,33.6614285714],[33.9685714286,33.0557142857,33.6442857143,33.6442857143],[32.1957142857,31.53,31.6571428571,31.6571428571],[30.7928571429,29.3414285714,30.1714285714,30.1714285714],[30.3571428571,30.0401428571,30.74,30.74],[30.6614285714,30.15,30.3485714286,30.3485714286],[30.55,29.0,29.5242857143,29.5242857143],[29.4571428571,28.6785714286,29.2328571429,29.2328571429],[29.2857142857,28.8214285714,29.1757142857,29.1757142857],[29.5,28.6214285714,29.0528571429,29.0528571429],[29.1071428571,29.1071428571,30.1028571429,30.1028571429],[30.6757142857,29.1785714286,29.6285714286,29.6285714286],[28.6,27.7657142857,27.9214285714,27.9214285714],[27.8985714286,27.3028571429,27.57,27.57],[27.2971428571,26.9842857143,28.5742857143,28.5742857143],[28.8885714286,28.5871428571,29.2201428571,29.2201428571],[29.0328571429,28.4028571429,28.7428571429,28.7428571429],[28.9257142857,28.8571428571,31.0157142857,31.0157142857],[31.5757142857,30.3214285714,30.5485714286,30.5485714286],[30.9914285714,30.4071428571,30.5571428571,30.5571428571],[30.5085714286,29.6171428571,29.9142857143,29.9142857143],[30.2642857143,29.65,30.4057142857,30.4057142857],[31.5385714286,31.1428571429,31.6271428571,31.6271428571],[31.7214285714,31.23,32.7228571429,32.7228571429],[33.14,32.3314285714,32.7328571429,32.7328571429],[32.4228571429,32.3685714286,32.8585714286,32.8585714286],[33.3571428571,33.3344285714,33.9028571429,33.9028571429],[33.9957142857,33.5714285714,33.9114285714,33.9114285714],[34.0985714286,33.8671428571,33.9928571429,33.9928571429],[33.8971428571,33.5771428571,33.9685714286,33.9685714286],[34.4285714286,34.3428571429,34.5842857143,34.5842857143],[34.9757142857,34.6814285714,34.96,34.96],[34.9428571429,34.61,34.89,34.89],[35.4285714286,34.0457142857,34.2814285714,34.2814285714],[33.6257142857,33.0042857143,33.4228571429,33.4228571429],[33.7057142857,33.2414285714,33.5514285714,33.5514285714],[33.2542857143,32.3542857143,32.5942857143,32.5942857143],[32.1242857143,32.0585714286,33.4171428571,33.4171428571],[33.7828571429,33.1814285714,34.1071428571,34.1071428571],[33.9971428571,33.3928571429,33.8185714286,33.8185714286],[33.8042857143,33.3185714286,33.6414285714,33.6414285714],[33.1442857143,32.5742857143,33.3328571429,33.3328571429],[33.3957142857,33.1228571429,34.5071428571,34.5071428571],[34.77,34.2014285714,34.9185714286,34.9185714286],[34.8771428571,34.7985714286,36.0314285714,36.0314285714],[36.3871428571,35.4285714286,35.9528571429,35.9528571429],[33.8728571429,32.4714285714,32.7014285714,32.7014285714],[32.6671428571,32.1642857143,33.7085714286,33.7085714286],[33.2857142857,33.2342857143,33.4814285714,33.4814285714],[33.2571428571,33.1,33.2385714286,33.2385714286],[34.0314285714,33.4864,33.8845714286,33.8845714286],[33.67,32.5714285714,33.0342857143,33.0342857143],[33.1142857143,32.1857142857,32.7414285714,32.7414285714],[32.3414285714,32.3174285714,32.9014285714,32.9014285714],[33.2528571429,32.7142857143,32.7814285714,32.7814285714],[33.115,33.0514285714,33.7728571429,33.7728571429],[33.88,33.5728571429,33.9471428571,33.9471428571],[34.15,34.0014285714,34.3814285714,34.3814285714],[34.4571428571,34.1985714286,35.11,35.11],[34.8757142857,34.7614285714,35.2171428571,35.2171428571],[35.1428571429,33.4714285714,33.87,33.87],[33.5714285714,33.0157142857,33.8485714286,33.8485714286],[33.9142857143,33.8942857143,34.6485714286,34.6485714286],[34.7857142857,34.4428571429,34.6757142857,34.6757142857],[34.5114285714,34.4514285714,35.1285714286,35.1285714286],[34.7171428571,34.2857142857,35.4042857143,35.4042857143],[35.6985714286,35.2314285714,35.3714285714,35.3714285714],[35.42,35.31,37.0671428571,37.0671428571],[37.0428571429,36.9371428571,37.6785714286,37.6785714286],[37.7857142857,37.36,37.7871428571,37.7871428571],[38.1785714286,37.7714285714,38.6857142857,38.6857142857],[38.4957142857,37.9285714286,38.18,38.18],[38.0071428571,37.7314285714,38.8142857143,38.8142857143],[38.5714285714,38.5,39.1002857143,39.1002857143],[38.5246285714,37.23,37.5128571429,37.5128571429],[37.5357142857,37.2542857143,37.67,37.67],[37.6085714286,36.9285714286,37.4657142857,37.4657142857],[37.46,36.8857142857,37.51,37.51],[37.3742857143,36.8314285714,36.946,36.946],[37.1114285714,36.3914285714,36.7457142857,36.7457142857],[37.1142857143,36.5628571429,37.304,37.304],[37.0685714286,36.6128571429,36.7314285714,36.7314285714],[36.6357142857,34.8943428571,35.6142857143,35.6142857143],[35.8642857143,34.9571428571,35.0957142857,35.0957142857],[34.5514285714,34.3028571429,35.09,35.09],[35.0985714286,34.6942857143,36.2357142857,36.2357142857],[35.9718428571,35.3828571429,35.5228571429,35.5228571429],[35.0204142857,34.9571428571,36.5314285714,36.5314285714],[36.7142857143,36.2985714286,36.7085714286,36.7085714286],[36.4142857143,35.9484285714,37.16,37.16],[37.4171428571,37.2242857143,37.87,37.87],[38.1414285714,37.5714285714,37.8485714286,37.8485714286],[37.8142857143,37.2571428571,37.5271428571,37.5271428571],[37.4371428571,37.4371428571,38.2842857143,38.2842857143],[39.4285714286,39.3871428571,41.3757142857,41.3757142857],[40.95,40.6428571429,41.5657142857,41.5657142857],[41.9185714286,41.6614285714,41.7742857143,41.7742857143],[41.18,41.0172571429,42.1628571429,42.1628571429],[42.1185714286,40.9857142857,41.5342857143,41.5342857143],[41.7042857143,40.9714285714,41.61,41.61],[42.9571428571,42.3714285714,42.6757142857,42.6757142857],[42.7857142857,40.7514285714,40.9457142857,40.9457142857],[41.1371428571,40.2314285714,40.99,40.99],[40.3514285714,39.1771428571,39.8571428571,39.8571428571],[40.5714285714,40.5628571429,41.0414285714,41.0414285714],[40.4285714286,39.7171428571,40.2,40.2],[40.2142857143,39.3015428571,39.4014285714,39.4014285714],[38.9985714286,38.65,39.5114285714,39.5114285714],[40.0814285714,39.6285714286,40.2185714286,40.2185714286],[36.5142857143,35.9228571429,38.13,38.13],[38.51,38.1714285714,38.4885714286,38.4885714286],[37.7614285714,37.5871428571,38.0885714286,38.0885714286],[37.2985714286,37.2142857143,37.9985714286,37.9985714286],[38.3628571429,36.9660714286,37.6257142857,37.6257142857],[37.3914285714,36.7057142857,36.7428571429,36.7428571429],[36.7857142857,35.8757142857,37.1428571429,37.1428571429],[36.7214285714,34.9657142857,35.11,35.11],[35.5057142857,33.7757142857,34.4442857143,34.4442857143],[32.85,31.6428571429,32.3771428571,32.3771428571],[32.4514285714,32.0185714286,33.9714285714,33.9714285714],[33.3571428571,33.0201428571,33.2028571429,33.2028571429],[33.5871428571,33.3728571429,34.7328571429,34.7328571429],[35.2914285714,34.5814285714,34.8571428571,34.8571428571],[35.0957142857,33.7442857143,35.1828571429,35.1828571429],[34.9042857143,33.7,34.1485714286,34.1485714286],[34.3728571429,32.6485714286,33.1771428571,33.1771428571],[31.9142857143,30.7114285714,31.0685714286,31.0685714286],[30.6242857143,29.2857142857,29.3157142857,29.3157142857],[30.3385714286,29.0502142857,29.3157142857,29.3157142857],[29.5714285714,29.1557142857,31.3628571429,31.3628571429],[31.2914285714,29.9285714286,30.8614285714,30.8614285714],[31.1128571429,30.6314285714,30.8328571429,30.8328571429],[30.6257142857,30.3571428571,31.6985714286,31.6985714286],[32.4242857143,31.75,32.1478571429,32.1478571429],[32.0714285714,31.9285714286,33.7542857143,33.7542857143],[34.1328571429,32.9842857143,33.5728571429,33.5728571429],[33.5042857143,33.2185714286,33.3242857143,33.3242857143],[29.8157142857,29.66,30.4442857143,30.4442857143],[29.8714285714,29.8185714286,31.2528571429,31.2528571429],[31.6414285714,30.3664285714,30.8571428571,30.8571428571],[30.58,29.9730571429,30.1714285714,30.1714285714],[30.0314285714,29.0271428571,29.1385714286,29.1385714286],[28.7328571429,28.3742857143,30.0071428571,30.0071428571],[29.9942857143,29.15,29.8214285714,29.8214285714],[29.8671428571,29.3457142857,29.8157142857,29.8157142857],[25.2471428571,24.0185714286,24.1785714286,24.1785714286],[23.9714285714,22.02,22.17,22.17],[22.3842857143,20.37,20.5357142857,20.5357142857],[20.2,18.4814285714,18.5757142857,18.5757142857],[18.6257142857,17.86,18.3571428571,18.3571428571],[18.8757142857,17.8928571429,18.3614285714,18.3614285714],[18.2928571429,18.2171428571,18.48,18.48],[19.46,18.08,18.8885714286,18.8885714286],[19.1971428571,18.06,18.2128571429,18.2128571429],[18.3628571429,18.0816,18.1628571429,18.1628571429],[18.2957142857,15.3914285714,16.17,16.17],[15.6028571429,15.3757142857,16.1814285714,16.1814285714],[16.4485714286,16.0885714286,16.1785714286,16.1785714286],[16.3828571429,15.7142857143,16.4142857143,16.4142857143],[16.5128571429,16.0,17.1085714286,17.1085714286],[17.1,16.9257142857,17.6057142857,17.6057142857],[17.5714285714,16.7142857143,16.7442857143,16.7442857143],[18.2228571429,15.33,15.9457142857,15.9457142857],[15.6171428571,14.7328571429,15.5228571429,15.5228571429],[15.6285714286,15.2957142857,16.2314285714,16.2314285714],[16.0857142857,15.8928571429,16.7157142857,16.7157142857],[17.3528571429,16.3428571429,16.5771428571,16.5771428571],[16.5585714286,16.4614285714,16.7614285714,16.7614285714],[16.75,15.7971428571,15.9628571429,15.9628571429],[15.8085714286,15.0842857143,15.6314285714,15.6314285714],[15.7214285714,15.583,15.9257142857,15.9257142857],[16.2414285714,15.8485714286,16.72,16.72],[17.0142857143,16.4428571429,16.9771428571,16.9771428571],[10.7,10.6071428571,11.0528571429,11.0528571429],[11.2471428571,10.7714285714,11.3428571429,11.3428571429],[11.74,11.3214285714,11.5514285714,11.5514285714],[11.4685714286,11.3714285714,12.02,12.02],[11.9485714286,11.6357142857,11.7257142857,11.7257142857],[11.4442714286,11.2485714286,11.4414285714,11.4414285714],[11.5297142857,11.4442857143,11.9128571429,11.9128571429],[12.0185714286,11.6857142857,13.1842857143,13.1842857143],[13.0671428571,12.5357142857,12.86,12.86],[13.0,12.8542857143,12.9757142857,12.9757142857],[13.0328571429,12.8078571429,12.9242857143,12.9242857143],[12.7142857143,12.5714285714,12.5785714286,12.5785714286],[12.7557142857,12.12,12.16,12.16],[12.2714285714,11.9571428571,12.5357142857,12.5357142857],[12.57,12.2071428571,12.2457142857,12.2457142857],[12.1642857143,12.0714285714,12.3257142857,12.3257142857],[12.3514285714,11.5557142857,11.5971428571,11.5971428571],[11.5385714286,10.8271428571,10.9228571429,10.9228571429],[10.9571428571,10.8628571429,11.1514285714,11.1514285714],[11.0,10.4657142857,10.6385714286,10.6385714286],[9.8871428571,9.8571428571,10.0642857143,10.0642857143],[9.95,9.7742857143,9.7857142857,9.7857142857],[9.7385714286,8.9857142857,9.1225714286,9.1225714286],[9.6,9.5442857143,9.9928571429,9.9928571429],[9.9042857143,9.3785714286,9.6528571429,9.6528571429],[9.8614285714,8.91,9.2185714286,9.2185714286],[9.2028571429,9.1428571429,9.5957142857,9.5957142857],[9.46,9.3014285714,9.4814285714,9.4814285714],[9.5642857143,9.3285714286,10.0171428571,10.0171428571],[10.0114285714,9.5442857143,9.7342857143,9.7342857143],[9.7571428571,9.6428571429,10.28,10.28],[10.2185714286,9.87,9.9171428571,9.9171428571],[9.9342857143,9.9328571429,10.1271428571,10.1271428571],[9.9628571429,9.9314285714,10.7514285714,10.7514285714],[10.7785714286,10.2285714286,10.3014285714,10.3014285714],[9.94,9.8457142857,10.1485714286,10.1485714286],[10.2285714286,9.9142857143,9.96,9.96],[10.0271428571,9.88,9.9742857143,9.9742857143],[9.97,9.5614285714,9.5928571429,9.5928571429],[9.8071428571,9.7457142857,10.2,10.2],[10.1842857143,10.0271428571,10.1385714286,10.1385714286],[10.16,10.16,10.5485714286,10.5485714286],[10.59,10.3283142857,10.3742857143,10.3742857143],[10.3285714286,10.0285714286,10.0851428571,10.0851428571],[10.0742857143,9.7952857143,9.8857142857,9.8857142857],[9.8542857143,9.6585714286,9.9,9.9],[9.8728571429,9.8328571429,9.8985714286,9.8985714286]],"rankingReturn":2.189326556543837,"rankingStart":"2009-12-31","source":{"provider":"Quandl WIKI archived daily OHLC, dividends and splits","url":"https://www.kaggle.com/datasets/marketneutral/quandl-wiki-prices-us-equites","sha256":"6cf9f4c628acf36f9dcb32ee749b41b27ecc7f98376f5b5cdd95ede4a54de2e1","note":"OHLC adjusted for splits only using archived split ratios; adjusted close retains dividend adjustment. Original Dell, Family Dollar, XL and Cabot histories are kept under their original symbols."}}],"benchmark":{"anchor":{"date":"2010-12-31","close":125.75,"adjusted":95.45280456542969},"rows":[[126.7099990845,125.6999969482,127.0500030518,96.4396133423],[127.3300018311,126.1900024414,126.9800033569,96.3864974976],[126.5800018311,126.4599990845,127.6399993896,96.8874816895],[127.6900024414,127.0100021362,127.3899993896,96.6976928711],[127.5599975586,126.1500015259,127.1399993896,96.5079269409],[126.5800018311,126.1999969482,126.9800033569,96.3864974976],[127.4400024414,126.9499969482,127.4300003052,96.7280654907],[128.2100067139,127.4599990845,128.5800018311,97.600982666],[128.6300048828,128.0500030518,128.3699951172,97.4415664673],[128.1900024414,128.1000061035,129.3000030518,98.1475448608],[129.1799926758,129.0299987793,129.5200042725,98.3145523071],[129.4100036621,127.9100036621,128.25,97.3505172729],[127.9599990845,127.1299972534,128.0800018311,97.2214431763],[128.8800048828,128.2299957275,128.3699951172,97.4415664673],[128.2899932861,128.2599945068,129.1000061035,97.9957275391],[128.7599945068,128.1100006104,129.1699981689,98.048828125],[129.4900054932,129.2299957275,129.6699981689,98.4283752441],[129.6999969482,129.4700012207,129.9900054932,98.6712875366],[130.1399993896,127.5100021362,127.7200012207,96.9482116699],[128.0700073242,127.75,128.6799926758,97.6769104004],[129.4600067139,129.3800048828,130.7400054932,99.2405929565],[130.3999938965,130.3300018311,130.4900054932,99.0508117676],[130.2599945068,129.5700073242,130.7799987793,99.2709197998],[130.8300018311,130.2299957275,131.1499938965,99.5517730713],[131.4400024414,131.4299926758,131.9700012207,100.1742324829],[132.0899963379,131.7299957275,132.5700073242,100.6296844482],[132.2100067139,131.6100006104,132.2700042725,100.4019470215],[131.6000061035,131.3000030518,132.3200073242,100.4399032593],[131.8000030518,131.7700042725,133.1100006104,101.03956604],[133.0299987793,132.8800048828,133.4299926758,101.2824630737],[133.0200042725,132.3200073242,133.0099945068,100.9636764526],[133.4600067139,133.1900024414,133.8500061035,101.6012573242],[133.4600067139,133.3399963379,134.25,101.9049377441],[134.3699951172,134.0599975586,134.5299987793,102.1175003052],[133.1199951172,131.4700012207,131.8300018311,100.0679702759],[131.75,130.2100067139,131.0200042725,99.453086853],[130.8800048828,129.6999969482,130.9299926758,99.384803772],[131.4799957275,131.3999938965,132.3300018311,100.4474945068],[132.8200073242,132.3800048828,133.1499938965,101.0699005127],[133.5700073242,130.8899993896,130.9299926758,99.384803772],[130.75,130.3500061035,131.2100067139,99.5973434448],[132.3999938965,132.3899993896,133.4700012207,101.312828064],[133.3699951172,131.6000061035,132.4700012207,100.5537796021],[132.8600006104,130.7400054932,131.4299926758,99.7643432617],[131.6399993896,131.0700073242,132.5800018311,100.6372909546],[132.3200073242,131.6000061035,132.3899993896,100.4930725098],[131.0,129.8099975586,129.9400024414,98.6333236694],[129.5200042725,129.4900054932,130.8399963379,99.3164825439],[129.9900054932,129.0599975586,130.0500030518,98.7168426514],[126.5899963379,126.5,128.5599975586,97.5857925415],[128.1499938965,125.2799987793,126.1800003052,95.7792358398],[128.0,127.0999984741,127.8499984741,97.0468521118],[128.8399963379,127.5100021362,127.7600021362,97.3998565674],[129.3500061035,129.1999969482,129.7400054932,98.9093551636],[129.7200012207,129.1699981689,129.2899932861,98.5662765503],[128.9299926758,128.3200073242,129.6600036621,98.8483505249],[130.3999938965,129.6699981689,130.8999938965,99.7936553955],[131.2400054932,130.8899993896,131.3000030518,100.0986480713],[131.5800018311,130.9400024414,130.9799957275,99.8546524048],[130.8699951172,130.4400024414,131.8600006104,100.5255432129],[132.5500030518,132.3600006104,132.7700042725,101.2193527222],[132.6000061035,132.4499969482,132.5899963379,101.0820770264],[133.4100036621,132.8300018311,133.1499938965,101.5090026855],[133.4299926758,132.8800048828,133.2599945068,101.5928649902],[133.0,132.9400024414,133.2400054932,101.5776596069],[133.8800048828,133.1199951172,133.6600036621,101.8978042603],[133.4199981689,132.6600036621,133.3200073242,101.638633728],[133.9100036621,132.3099975586,132.8600006104,101.287940979],[133.0,132.1399993896,132.4600067139,100.982963562],[131.7200012207,130.9900054932,131.4700012207,100.2282104492],[132.0800018311,130.9600067139,131.4600067139,100.2205886841],[130.6999969482,130.2700042725,131.5599975586,100.296836853],[131.8000030518,131.4100036621,132.0399932861,100.6627731323],[130.5899963379,129.5099945068,130.5599975586,99.5344924927],[130.7599945068,130.4400024414,131.3099975586,100.1062469482],[132.8800048828,132.7899932861,133.1000061035,101.4708786011],[133.7899932861,133.1000061035,133.7799987793,101.9892883301],[133.6799926758,133.1999969482,133.6399993896,101.8825454712],[134.0500030518,133.9100036621,134.7899932861,102.7592773438],[135.0500030518,134.5,135.6699981689,103.43019104],[135.4299926758,135.4100036621,136.1100006104,103.7656326294],[136.1600036621,135.9799957275,136.4299926758,104.0095901489],[137.0700073242,135.9499969482,136.2200012207,103.8494796753],[135.9600067139,135.0399932861,135.7299957275,103.475944519],[135.6699981689,134.2299957275,134.8300018311,102.7898025513],[134.0800018311,133.0200042725,133.6100006104,101.8596725464],[134.9400024414,133.6799926758,134.1999969482,102.3094940186],[134.1900024414,133.9799957275,134.7200012207,102.7059402466],[135.1699981689,135.0,135.8699951172,103.5826416016],[135.6699981689,133.8200073242,134.4400024414,102.4924621582],[134.0800018311,133.3899993896,135.0800018311,102.9803695679],[135.1499938965,133.5599975586,134.0399932861,102.1875152588],[133.5599975586,132.9700012207,133.1900024414,101.5395050049],[132.6900024414,132.1199951172,133.1699981689,101.5242538452],[133.2400054932,132.9499969482,134.3600006104,102.4314727783],[134.8000030518,133.9400024414,134.6799926758,102.6754302979],[134.3300018311,133.3600006104,133.6100006104,101.8596725464],[131.9799957275,131.5899963379,132.0599975586,100.678024292],[132.4400024414,131.6999969482,131.9499969482,100.5941925049],[131.4199981689,131.3800048828,132.3899993896,100.9295883179],[132.0299987793,131.7799987793,133.0,101.3946228027],[133.3699951172,132.9600067139,133.5099945068,101.7834701538],[134.7700042725,133.8399963379,134.8999938965,102.8431396484],[134.5099945068,131.7599945068,131.8699951172,100.5331726074],[131.9600067139,130.9600067139,131.7299957275,100.4264450073],[130.1499938965,130.0800018311,130.4199981689,99.4277420044],[130.0899963379,128.8699951172,129.0399932861,98.3756790161],[129.6999969482,128.8500061035,128.9600067139,98.314704895],[128.7599945068,128.1799926758,128.4199981689,97.9030151367],[128.7700042725,128.4600067139,129.3999938965,98.6501312256],[128.8500061035,127.2600021362,127.5999984741,97.2778549194],[127.8899993896,127.0500030518,127.6999969482,97.3541488647],[128.8699951172,128.8200073242,129.3200073242,98.5891571045],[128.2400054932,126.6800003052,127.0199966431,96.8357086182],[127.0599975586,126.3199996948,127.3000030518,97.0492095947],[127.9300003052,126.6200027466,127.0500030518,97.3387832642],[126.6200027466,126.5800018311,127.6999969482,97.836769104],[128.3600006104,127.75,129.4499969482,99.1775283813],[129.0500030518,128.5899963379,128.6699981689,98.5798873901],[127.1600036621,126.1900024414,128.3000030518,98.2964630127],[128.2700042725,126.6200027466,126.8099975586,97.1548843384],[126.8899993896,126.6399993896,127.9400024414,98.020652771],[128.4499969482,128.2700042725,129.6100006104,99.3001022339],[130.1999969482,129.6300048828,130.7200012207,100.1505203247],[131.1399993896,130.7100067139,131.9700012207,101.1082077026],[132.0899963379,131.7799987793,133.9199981689,102.6022109985],[133.7799987793,133.3899993896,133.8099975586,102.5179138184],[133.4900054932,133.1100006104,133.9700012207,102.6405181885],[135.1600036621,134.8800048828,135.3600006104,103.7054595947],[133.8300018311,133.3899993896,134.3999938965,102.9699401855],[132.75,131.6600036621,131.9700012207,101.1082077026],[131.6900024414,131.3600006104,131.3999938965,100.6715164185],[132.0899963379,131.5200042725,131.8399963379,101.0086288452],[132.1699981689,130.6799926758,130.9299926758,100.3114318848],[131.6600036621,130.7700042725,131.6900024414,100.8936843872],[131.0800018311,129.6300048828,130.6100006104,100.0662155151],[131.3399963379,131.3099975586,132.7299957275,101.6905136108],[133.0700073242,132.4199981689,132.6499938965,101.6291732788],[133.3999938965,132.6699981689,134.4900054932,103.0389099121],[134.5200042725,133.7599945068,134.5800018311,103.1078491211],[133.3000030518,133.1600036621,133.8300018311,102.533241272],[133.7400054932,133.0299987793,133.3300018311,102.1501693726],[132.5899963379,130.4299926758,130.6000061035,100.0586090088],[130.6000061035,130.0099945068,130.2200012207,99.7674560547],[128.9100036621,127.9700012207,129.3300018311,99.0855865479],[130.8399963379,127.5299987793,128.7799987793,98.6642303467],[127.8099975586,125.4899978638,125.4899978638,96.1435699463],[125.6600036621,123.5299987793,126.1699981689,96.6645507812],[124.4199981689,120.0599975586,120.2600021362,92.1366271973],[121.7600021362,116.8600006104,120.0800018311,91.9987258911],[116.9100036621,112.0199966431,112.2600021362,86.0074768066],[114.0699996948,110.2699966431,117.4800033569,90.0067749023],[115.2600021362,111.9499969482,112.2900009155,86.0304794312],[113.2600021362,112.3199996948,117.3300018311,89.8918457031],[118.4000015259,117.2799987793,118.1200027466,90.4970932007],[119.1900024414,119.0,120.6200027466,92.4124526978],[119.4700012207,118.3099975586,119.5899963379,91.623336792],[120.25,118.7200012207,119.6699981689,91.6846160889],[116.5,113.3899993896,114.5100021362,87.7313156128],[112.9599990845,112.5,112.6399993896,86.2986373901],[115.1699981689,112.4100036621,112.7300033569,86.3675918579],[113.1500015259,112.5800018311,116.4400024414,89.2099990845],[116.1900024414,115.9199981689,118.0800018311,90.4664611816],[118.7300033569,115.8700027466,116.2799987793,89.087387085],[115.6900024414,113.8499984741,117.9700012207,90.3821792603],[119.5599975586,118.0599975586,121.3600006104,92.9794082642],[120.8300018311,119.2600021362,121.6800003052,93.224571228],[122.4599990845,121.3000030518,122.2200012207,93.6382904053],[122.2900009155,120.7799987793,120.9400024414,92.6576080322],[118.4199981689,117.4300003052,117.8499984741,90.2902297974],[114.3899993896,114.3799972534,116.9899978638,89.6313476562],[118.7600021362,118.3600006104,120.2900009155,92.159614563],[119.5699996948,118.7699966431,119.0400009155,91.2019271851],[117.6800003052,115.2799987793,115.9199981689,88.8115539551],[114.4700012207,114.0500030518,116.6699981689,89.3861618042],[117.0500030518,116.2200012207,117.7399978638,90.2059402466],[118.3399963379,116.7200012207,119.3700027466,91.4547729492],[120.6500015259,119.4000015259,121.4300003052,93.0330429077],[121.2900009155,120.3199996948,121.5199966431,93.583656311],[119.5299987793,118.7200012207,120.3099975586,92.6518554688],[120.8199996948,120.0100021362,120.1699981689,92.5440139771],[120.2300033569,116.4400024414,116.6299972534,89.8178024292],[113.25,111.3000030518,112.8600006104,86.9145278931],[112.1100006104,112.0199966431,113.5400009155,87.4382019043],[114.6100006104,112.9800033569,116.2399978638,89.5174865723],[118.5299987793,116.8399963379,117.5400009155,90.5186309814],[117.7799987793,114.9700012207,115.1399993896,88.6703567505],[117.0500030518,113.9300003052,116.0500030518,89.3711929321],[114.4499969482,113.0699996948,113.1500015259,87.1378555298],[112.4899978638,109.8099975586,109.9300003052,84.6580963135],[108.3499984741,107.4300003052,112.3399963379,86.5140380859],[112.6200027466,111.5800018311,114.4199981689,88.1158752441],[114.3600006104,113.5100021362,116.4899978638,89.7099990845],[117.1699981689,115.0599975586,115.7099990845,89.1093063354],[117.6800003052,117.6699981689,119.5800018311,92.0896530151],[118.8700027466,118.75,119.6999969482,92.1820831299],[120.5999984741,120.3300018311,120.75,92.9906539917],[120.0400009155,119.1200027466,120.5100021362,92.8058624268],[121.9100036621,121.2300033569,122.5699996948,94.3922729492],[121.9899978638,119.9300003052,120.2300033569,92.5902099609],[120.1399993896,119.1999969482,122.5800018311,94.3999633789],[122.3799972534,120.7099990845,121.1299972534,93.2832870483],[121.4300003052,119.8199996948,121.6600036621,93.6914520264],[123.0899963379,122.7200012207,123.9700012207,95.4704208374],[124.1699981689,124.0599975586,125.4899978638,96.6409683228],[124.8899993896,122.7799987793,123.0500030518,94.7619018555],[124.3499984741,122.2099990845,124.3000030518,95.7245483398],[127.6299972534,126.6100006104,128.6300048828,99.059135437],[128.0,127.8000030518,128.6000061035,99.036026001],[127.1600036621,125.3199996948,125.5,96.6486740112],[122.0299987793,121.5199966431,122.0,93.9533004761],[123.8300018311,122.7900009155,123.9899978638,95.4858398438],[125.2699966431,123.5999984741,126.25,97.2262649536],[125.2300033569,124.0100021362,125.4800033569,96.63331604],[125.3899993896,124.1999969482,126.2600021362,97.2339706421],[126.9199981689,125.7099990845,127.8799972534,98.4815750122],[124.8899993896,122.8600006104,123.1600036621,94.8466491699],[124.7900009155,123.0199966431,124.3199996948,95.7399749756],[125.8300018311,125.7900009155,126.6600036621,97.5420303345],[126.1900024414,124.9199981689,125.4599990845,96.6179046631],[125.1699981689,124.7200012207,126.0800018311,97.0953445435],[124.8099975586,123.9000015259,124.0800018311,95.5551528931],[123.8499984741,121.2300033569,122.1100006104,94.0380477905],[122.5,121.4700012207,121.9800033569,93.9379043579],[120.1999969482,118.6500015259,119.6600036621,92.1512298584],[119.4000015259,118.5199966431,119.1900024414,91.7893295288],[118.0699996948,116.5599975586,116.5599975586,89.763923645],[116.3799972534,116.1999969482,116.3399963379,89.5944900513],[119.5400009155,118.8199996948,119.7099990845,92.1897277832],[120.0500030518,119.6100006104,120.0500030518,92.4516220093],[123.4899978638,120.0,124.9899978638,96.2559280396],[124.8499984741,124.4300003052,124.9700012207,96.2405548096],[126.1200027466,124.7799987793,124.8600006104,96.1557998657],[126.8399963379,125.4400024414,126.2200012207,97.2031555176],[126.2099990845,125.7600021362,126.2600021362,97.2339706421],[125.8399963379,124.9700012207,126.7300033569,97.5959091187],[125.9000015259,123.6500015259,123.9499969482,95.4550247192],[124.5100021362,124.4000015259,126.0500030518,97.0722808838],[124.9499969482,123.1600036621,124.2099990845,95.6552429199],[124.8600006104,122.4499969482,123.0500030518,94.7619018555],[122.5599975586,121.4700012207,121.7399978638,93.7530899048],[123.0299987793,121.9899978638,122.1800003052,94.0919113159],[122.2300033569,121.3000030518,121.5899963379,94.2314147949],[122.0599975586,120.0299987793,120.2900009155,93.2239532471],[122.1800003052,120.3700027466,123.9300003052,96.0448989868],[123.9300003052,122.75,124.1699981689,96.2309188843],[124.6299972534,124.2300033569,125.2699966431,97.0834121704],[125.6699981689,125.4100036621,126.3899993896,97.9514007568],[126.1699981689,126.0599975586,126.4899978638,98.0289077759],[126.5100021362,124.7300033569,124.8300018311,96.7423782349],[125.2399978638,124.8600006104,126.1200027466,97.742149353],[126.0199966431,125.5,125.5,97.261680603]]},"selectionSource":"https://x.com/gurgavin/status/2109399651870720030","selectionNote":"Original thread Top 1 holding; independently rebuilt from archived daily prices and checked against dated S&P 500 membership."},{"year":2012,"dates":["2012-01-03","2012-01-04","2012-01-05","2012-01-06","2012-01-09","2012-01-10","2012-01-11","2012-01-12","2012-01-13","2012-01-17","2012-01-18","2012-01-19","2012-01-20","2012-01-23","2012-01-24","2012-01-25","2012-01-26","2012-01-27","2012-01-30","2012-01-31","2012-02-01","2012-02-02","2012-02-03","2012-02-06","2012-02-07","2012-02-08","2012-02-09","2012-02-10","2012-02-13","2012-02-14","2012-02-15","2012-02-16","2012-02-17","2012-02-21","2012-02-22","2012-02-23","2012-02-24","2012-02-27","2012-02-28","2012-02-29","2012-03-01","2012-03-02","2012-03-05","2012-03-06","2012-03-07","2012-03-08","2012-03-09","2012-03-12","2012-03-13","2012-03-14","2012-03-15","2012-03-16","2012-03-19","2012-03-20","2012-03-21","2012-03-22","2012-03-23","2012-03-26","2012-03-27","2012-03-28","2012-03-29","2012-03-30","2012-04-02","2012-04-03","2012-04-04","2012-04-05","2012-04-09","2012-04-10","2012-04-11","2012-04-12","2012-04-13","2012-04-16","2012-04-17","2012-04-18","2012-04-19","2012-04-20","2012-04-23","2012-04-24","2012-04-25","2012-04-26","2012-04-27","2012-04-30","2012-05-01","2012-05-02","2012-05-03","2012-05-04","2012-05-07","2012-05-08","2012-05-09","2012-05-10","2012-05-11","2012-05-14","2012-05-15","2012-05-16","2012-05-17","2012-05-18","2012-05-21","2012-05-22","2012-05-23","2012-05-24","2012-05-25","2012-05-29","2012-05-30","2012-05-31","2012-06-01","2012-06-04","2012-06-05","2012-06-06","2012-06-07","2012-06-08","2012-06-11","2012-06-12","2012-06-13","2012-06-14","2012-06-15","2012-06-18","2012-06-19","2012-06-20","2012-06-21","2012-06-22","2012-06-25","2012-06-26","2012-06-27","2012-06-28","2012-06-29","2012-07-02","2012-07-03","2012-07-05","2012-07-06","2012-07-09","2012-07-10","2012-07-11","2012-07-12","2012-07-13","2012-07-16","2012-07-17","2012-07-18","2012-07-19","2012-07-20","2012-07-23","2012-07-24","2012-07-25","2012-07-26","2012-07-27","2012-07-30","2012-07-31","2012-08-01","2012-08-02","2012-08-03","2012-08-06","2012-08-07","2012-08-08","2012-08-09","2012-08-10","2012-08-13","2012-08-14","2012-08-15","2012-08-16","2012-08-17","2012-08-20","2012-08-21","2012-08-22","2012-08-23","2012-08-24","2012-08-27","2012-08-28","2012-08-29","2012-08-30","2012-08-31","2012-09-04","2012-09-05","2012-09-06","2012-09-07","2012-09-10","2012-09-11","2012-09-12","2012-09-13","2012-09-14","2012-09-17","2012-09-18","2012-09-19","2012-09-20","2012-09-21","2012-09-24","2012-09-25","2012-09-26","2012-09-27","2012-09-28","2012-10-01","2012-10-02","2012-10-03","2012-10-04","2012-10-05","2012-10-08","2012-10-09","2012-10-10","2012-10-11","2012-10-12","2012-10-15","2012-10-16","2012-10-17","2012-10-18","2012-10-19","2012-10-22","2012-10-23","2012-10-24","2012-10-25","2012-10-26","2012-10-31","2012-11-01","2012-11-02","2012-11-05","2012-11-06","2012-11-07","2012-11-08","2012-11-09","2012-11-12","2012-11-13","2012-11-14","2012-11-15","2012-11-16","2012-11-19","2012-11-20","2012-11-21","2012-11-23","2012-11-26","2012-11-27","2012-11-28","2012-11-29","2012-11-30","2012-12-03","2012-12-04","2012-12-05","2012-12-06","2012-12-07","2012-12-10","2012-12-11","2012-12-12","2012-12-13","2012-12-14","2012-12-17","2012-12-18","2012-12-19","2012-12-20","2012-12-21","2012-12-24","2012-12-26","2012-12-27","2012-12-28","2012-12-31"],"stocks":[{"ticker":"COG","anchor":{"date":"2011-12-30","close":18.975,"adjusted":18.609129684262},"rows":[[19.5275,18.9,19.2,18.8297913011],[19.79,19.3175,20.58,20.1831825508],[20.6475,20.1725,20.6775,20.2788025848],[20.7525,20.145,20.1625,19.7737326619],[20.1425,19.8725,19.915,19.5310048834],[20.2975,19.5275,19.5925,19.2147232326],[19.505,17.33875,17.405,17.0694019581],[17.4875,16.605,16.7875,16.4736155927],[16.71,16.3875,16.7825,16.4687090802],[16.9,16.1,16.59,16.2798083504],[16.685,16.582525,16.8625,16.5472132796],[16.745,15.6,15.7725,15.4775935628],[15.7225,15.0625,15.28,14.9943020853],[15.8975,15.8325,16.27,15.9657915528],[16.075,15.5,16.01,15.7106529048],[15.59,15.435,16.655,16.3435930124],[16.675,15.88,16.22,15.9167264282],[16.25,16.125,16.44,16.1326129766],[16.135,16.015,16.23,15.9265394531],[16.335,15.715,15.95,15.6517747552],[16.075,15.71,16.29,15.9854176027],[16.26,15.81,16.085,15.7842505917],[16.34,15.975,16.225,15.9216329407],[16.155,16.0,16.77,16.4564427991],[16.77,16.52,17.025,16.7066749347],[16.99,16.46,16.525,16.2160236884],[16.54,16.19,16.275,15.9706980653],[16.05,15.8355,16.785,16.4711623365],[16.925,16.705,17.02,16.7017684222],[16.98,16.975,17.505,17.1777001311],[17.625,17.205,17.335,17.0108787073],[17.37,17.155,17.74,17.4083062168],[17.975,17.975,18.32,17.9774616624],[19.13,17.465,18.005,17.6683513773],[17.995,17.28,17.52,17.1924196684],[17.58,17.255,17.715,17.3837736545],[17.81,17.575,17.845,17.5113429785],[17.84,17.705,17.75,17.4181192417],[17.73,17.445,17.72,17.3886801669],[17.665,17.2875,17.44,17.113915469],[17.515,17.405,17.985,17.6487253275],[17.88,17.125,17.23,16.9078419456],[17.165,16.725,17.175,16.8538703085],[16.765,16.515,16.92,16.6036381729],[16.95,16.72,17.245,16.922561483],[17.37,17.225,17.525,17.1973261809],[17.635,17.325,17.455,17.1286350064],[17.345,16.755,16.87,16.5545730483],[16.96,16.615,16.96,16.6428902726],[16.94,16.58,16.69,16.3779385997],[16.715,16.47,16.52,16.211117176],[16.54,16.285,16.71,16.3975646495],[16.655,16.525,17.005,16.6870488848],[16.865,16.45,16.58,16.2699953255],[16.615,16.515,16.78,16.466255824],[16.54,15.715,15.76,15.4653272817],[15.76,15.5,16.26,15.9559785279],[16.45,15.975,16.325,16.0197631899],[16.045,15.82,16.025,15.7253724422],[15.96,15.455,15.895,15.5978031181],[15.7,14.72,15.125,14.8422001989],[15.25,15.185,15.585,15.2935993455],[15.555,15.505,16.02,15.7204659297],[15.995,15.565,15.755,15.4604207692],[15.52,15.415,15.63,15.3377579576],[15.565,15.545,15.97,15.6714008051],[15.65,15.515,15.69,15.3966361072],[15.675,15.125,15.315,15.0286476725],[15.545,14.895,14.905,14.6263136506],[14.905,14.905,15.34,15.0531802348],[15.265,15.235,15.3,15.0139281351],[14.965,14.42,14.77,14.4938378141],[15.055,14.985,15.285,14.9992085977],[15.2,15.14,15.26,14.9746760354],[15.305,15.23,15.49,15.2003756087],[15.605,15.05,15.07,14.7882285618],[14.705,14.6,14.98,14.6999113375],[15.035,14.7,14.8,14.5232768889],[15.0,14.985,15.39,15.1022453594],[15.315,15.125,16.5,16.1914911261],[16.5,16.375,16.895,16.5791056106],[17.11,16.65,17.57,17.2414847931],[17.57,17.5,17.965,17.6290992776],[17.505,17.32,17.375,17.050130807],[17.375,17.175,17.29,16.9667200952],[17.045,16.82,17.185,16.8636833335],[17.015,16.745,16.925,16.6085446854],[16.71,16.32,17.06,16.7410205219],[16.77,16.575,17.99,17.6536318399],[18.085,17.695,18.085,17.7468555767],[17.855,17.725,17.755,17.4328387791],[17.55,17.495,17.61,17.2904697775],[17.645,16.89,17.0,16.6915381157],[17.13,17.13,17.35,17.0351874299],[17.37,16.795,16.845,16.5393505623],[16.965,16.95,17.135,16.8240885655],[17.25,17.02,17.785,17.4622944346],[17.86,17.595,17.92,17.5948448843],[17.695,17.44,18.17,17.8403086802],[17.94,17.33,17.535,17.2168306388],[17.315,17.035,17.385,17.0695523613],[17.595,17.18,17.325,17.0106410503],[17.09,16.265,16.41,16.1122435576],[16.415,15.66,16.27,15.9747838319],[15.94,15.27,15.575,15.2923944796],[15.63,14.96995,15.565,15.2825759277],[15.52,15.455,16.0,15.7096829325],[16.2,16.2,16.685,16.382253733],[16.96,16.355,16.4,16.1024250058],[16.28,16.02,16.495,16.1957012482],[16.7,15.995,16.015,15.7244107602],[16.15,15.975,16.795,16.4902578032],[16.57,16.065,16.13,15.8373241063],[16.21,16.015,17.52,17.202102811],[17.64,17.545,18.1,17.7715788173],[18.07,17.93,18.41,18.0759539242],[18.475,17.99,18.145,17.8157623006],[18.17,17.905,18.2,17.8697643357],[18.17,17.375,17.42,17.1039172927],[17.655,17.435,18.2,17.8697643357],[18.01,17.675,18.445,18.1103188556],[18.32,18.295,18.925,18.5816093435],[19.12,19.12,20.62,20.2458538792],[20.47,19.59,20.16,19.7942004949],[20.76,19.255,19.7,19.3425471106],[19.67,19.35,19.865,19.5045532158],[20.055,19.905,20.07,19.7058335284],[19.93,19.845,19.93,19.5683738027],[19.615,19.48,19.755,19.3965491457],[20.315,19.825,20.135,19.7696541153],[20.235,19.41,19.535,19.1805410053],[19.585,19.105,19.715,19.3572749383],[19.38,19.245,19.485,19.1314482462],[19.885,19.72,20.295,19.9267509446],[20.035,19.995,20.15,19.7843819431],[20.39,19.80095,20.015,19.6518314933],[19.93,19.835,19.955,19.5929201823],[20.035,19.225,19.69,19.3327285587],[19.54,19.31,20.1,19.7352891839],[19.545,18.91,20.02,19.6567407692],[19.87,19.535,19.75,19.3916398697],[19.665,18.8,19.65,19.2934543514],[20.08,20.045,20.89,20.5109547787],[20.945,20.625,21.015,20.6336866766],[21.03,21.03,21.495,21.1049771646],[21.495,21.04,21.095,20.7220536431],[21.245,20.54,21.005,20.6336447866],[20.7,19.78,20.32,19.9607551566],[20.82,20.275,20.59,20.2259817261],[20.745,20.38,20.395,20.0344292036],[20.665,20.53,21.44,21.0609542597],[21.325,20.925,21.185,20.8104624996],[21.15,20.99,21.74,21.355650448],[21.44,20.90505,21.44,21.0609542597],[21.425,20.875,21.02,20.648379596],[21.12,20.885,21.265,20.8890481498],[21.23,20.96,21.085,20.7122304368],[21.275,21.19,21.65,21.2672415915],[22.115,21.4075,21.495,21.1149818942],[21.46,20.685,21.035,20.6631144054],[21.16,20.78,20.88,20.5108547081],[20.76,20.575,21.005,20.6336447866],[20.875,20.29,20.32,19.9607551566],[20.33,20.2505,20.93,20.5599707395],[20.935,20.76,21.12,20.7466116588],[21.02,20.565,20.84,20.471561883],[20.81,20.525,20.56,20.1965121072],[20.38,20.15,20.27,19.9116391252],[20.505,20.25,20.705,20.3389485983],[20.64,20.225,20.75,20.3831530265],[20.77,20.26,20.29,19.9312855377],[20.48,20.36,20.79,20.4224458516],[20.875,20.82,21.085,20.7122304368],[21.52,20.96,21.055,20.682760818],[21.19,21.19,22.255,21.8615455713],[22.375,22.1905,22.77,22.3674406946],[22.785,22.17,22.875,22.4705843605],[22.985,22.7,22.93,22.5246119951],[22.85,22.45,22.54,22.1415069502],[22.48,22.32,22.475,22.0776561094],[22.42,22.15,22.32,21.9253964121],[22.045,21.795,22.1,21.709285874],[22.32,22.275,22.525,22.1267721408],[22.12,21.73,21.96,21.5717609861],[22.145,21.81,21.825,21.4391477014],[21.785,21.525,22.005,21.6159654144],[22.225,22.035,22.51,22.1120373314],[22.41,22.045,22.45,22.0530980937],[22.815,22.705,22.85,22.4460263448],[22.85,22.245,22.5,22.1022141251],[22.49,21.585,21.91,21.5226449547],[22.07,21.815,22.13,21.7387554928],[22.425,22.0,22.14,21.7485786991],[21.98,21.86,21.95,21.5619377798],[21.945,21.795,22.075,21.6847278583],[21.935,21.875,21.985,21.5963190018],[22.23,22.1,22.175,21.7829599211],[22.1,21.8825,21.93,21.5422913673],[21.77,21.76,22.145,21.7534903023],[22.31,22.225,22.8,22.3969103135],[22.955,22.685,22.88,22.4754959637],[22.73,22.29,22.525,22.1267721408],[22.465,22.08,22.24,21.8468107619],[22.335,21.705,21.92,21.532468161],[21.52,21.44,21.865,21.4784405265],[21.97,21.4425,21.47,21.0904238785],[21.715,21.07,21.575,21.1935675444],[22.5,22.315,23.73,23.3104684973],[23.685,23.41,23.49,23.0747115466],[23.54,23.135,24.005,23.5806066699],[24.14,23.74,23.775,23.3546729255],[23.805,23.75,24.03,23.6051646856],[24.26,24.17,24.395,23.973534921],[24.015,23.74,24.065,23.6492362318],[24.14,23.765,23.8,23.3888145571],[23.68,23.565,23.775,23.3642464746],[23.845,23.685,23.91,23.4969141202],[23.595,23.58,24.175,23.7573357949],[24.225,23.945,23.995,23.5804456008],[23.775,23.69,23.82,23.4084690231],[23.95,23.665,23.985,23.5706183678],[24.405,24.38,24.545,24.1209434162],[24.55,24.31,24.625,24.1995612802],[24.63,24.48,24.73,24.3027472268],[24.805,24.585,24.94,24.5091191199],[24.585,23.99,24.045,23.6295817658],[24.05,23.775,23.9,23.4870868872],[23.665,23.415,23.95,23.5362230522],[24.14,23.71,23.875,23.4625188047],[23.865,23.49,23.55,23.1431337319],[23.81,23.685,24.05,23.6344953823],[24.025,23.62,23.785,23.3740737076],[23.93,23.66,23.82,23.4084690231],[23.825,23.73,24.395,23.973534921],[24.45,24.355,24.42,23.9981030036],[24.3,23.84,24.015,23.6001000668],[24.1,23.89,24.035,23.6197545328],[24.115,24.105,24.295,23.875262591],[24.2,23.2,23.51,23.1038247999],[23.47,23.37,23.395,22.9908116203],[23.475,23.26,23.875,23.4625188047],[23.855,23.8,24.36,23.9391396055],[24.38,24.36,24.81,24.3813650908],[24.875,24.845,25.535,25.0938394839],[25.195,24.825,25.415,24.9759126878],[25.285,24.87,24.975,24.5435144355],[25.105,24.565,24.72,24.2929199938],[24.69,24.57,24.875,24.4452421054],[24.68,24.38,24.415,23.9931893871],[24.385,24.25,24.87,24.4403284889]],"rankingReturn":1.0052840158520477,"rankingStart":"2010-12-31","source":{"provider":"Quandl WIKI archived daily OHLC, dividends and splits","url":"https://www.kaggle.com/datasets/marketneutral/quandl-wiki-prices-us-equites","sha256":"d8014fd6ebd85040e87e59dcc54245450d1c989e4c6db1062c1e8b0462b496ba","note":"OHLC adjusted for splits only using archived split ratios; adjusted close retains dividend adjustment. Original Dell, Family Dollar, XL and Cabot histories are kept under their original symbols."}}],"benchmark":{"anchor":{"date":"2011-12-30","close":125.5,"adjusted":97.26168060302734},"rows":[[127.7600021362,127.4300003052,127.5,98.8116149902],[127.1999969482,126.7099990845,127.6999969482,98.9666366577],[127.0100021362,126.4300003052,128.0399932861,99.2301177979],[128.1999969482,127.2900009155,127.7099990845,98.974395752],[128.0,127.4100036621,128.0200042725,99.2146377563],[129.3899993896,128.9499969482,129.1300048828,100.0748901367],[128.7299957275,128.5200042725,129.1999969482,100.129119873],[129.5700073242,128.5399932861,129.5099945068,100.3694000244],[128.6399993896,127.7200012207,128.8399963379,99.8501434326],[130.0800018311,128.8999938965,129.3399963379,100.2376327515],[129.3099975586,129.0800018311,130.7700042725,101.3458786011],[131.2200012207,130.8000030518,131.4600067139,101.880645752],[131.2400054932,130.9199981689,131.9499969482,102.260345459],[131.5099945068,130.9799957275,131.6100006104,101.9968719482],[130.8000030518,130.6000061035,131.4600067139,101.880645752],[131.2599945068,130.75,132.5599975586,102.7331314087],[133.1499938965,131.3600006104,131.8800048828,102.2061080933],[131.2400054932,131.1499938965,131.8200073242,102.1595993042],[130.5099945068,130.0599975586,131.3699951172,101.810874939],[132.0200042725,130.6799926758,131.3200073242,101.7721176147],[132.2899932861,132.1300048828,132.4700012207,102.6633605957],[132.7299957275,132.2100067139,132.6799926758,102.8261108398],[134.0,133.7700042725,134.5399932861,104.2675704956],[133.9799957275,133.8300018311,134.4499969482,104.1978530884],[134.1699981689,133.6399993896,134.7899932861,104.4613342285],[134.8600006104,134.3099975586,135.1900024414,104.7713088989],[135.4100036621,134.5599975586,135.3600006104,104.9030990601],[134.1600036621,133.8399963379,134.3600006104,104.1280975342],[135.3200073242,134.7400054932,135.3600006104,104.9030990601],[135.0,134.25,135.1900024414,104.7713088989],[135.6300048828,134.2899932861,134.5599975586,104.2831115723],[134.5700073242,134.3300018311,136.0500030518,105.4378433228],[136.5200042725,135.9600067139,136.4100036621,105.7168121338],[136.7299957275,136.0500030518,136.4700012207,105.7633209229],[136.2599945068,135.7899932861,136.0299987793,105.4223327637],[135.9600067139,135.5,136.6300048828,105.8873062134],[136.9299926758,136.6300048828,136.9299926758,106.1198348999],[136.0200042725,135.8000030518,137.1600036621,106.2980804443],[137.1999969482,136.9299926758,137.5599975586,106.6080474854],[137.7599945068,136.5399932861,137.0200042725,106.1895675659],[137.3099975586,136.9299926758,137.7299957275,106.7397994995],[137.6399993896,137.0,137.3099975586,106.414352417],[137.1000061035,136.2799987793,136.75,105.9803543091],[135.3500061035,134.3600006104,134.75,104.4303359985],[135.0599975586,134.9299926758,135.6900024414,105.1588516235],[136.5200042725,136.2400054932,137.0399932861,106.2050857544],[137.3000030518,137.1300048828,137.5700073242,106.6157989502],[137.5500030518,137.0899963379,137.5800018311,106.6235961914],[138.3200073242,138.0899963379,140.0599975586,108.5455474854],[140.1000061035,139.4799957275,139.9100036621,108.4292907715],[140.1199951172,139.7599945068,140.7200012207,109.0570602417],[140.3600006104,140.0,140.3000030518,109.2080535889],[140.2100067139,140.1100006104,140.8500061035,109.6361999512],[140.0500030518,139.6399993896,140.4400024414,109.3170471191],[140.5200042725,139.9199981689,140.2100067139,109.1380081177],[139.1799926758,138.7400054932,139.1999969482,108.351852417],[139.3200073242,138.5500030518,139.6499938965,108.7021255493],[140.6499938965,140.6000061035,141.6100006104,110.2277526855],[141.7400054932,141.0800018311,141.1699981689,109.8852767944],[141.1000061035,139.6399993896,140.4700012207,109.3403778076],[139.6399993896,139.0899963379,140.2299957275,109.1535568237],[140.9199981689,140.0500030518,140.8099975586,109.6050567627],[140.6399993896,140.3600006104,141.8399963379,110.4067459106],[141.6399993896,140.4299926758,141.2599945068,109.9553375244],[140.2200012207,139.3399963379,139.8600006104,108.8655548096],[139.3800048828,139.2599945068,139.7899932861,108.8110351562],[138.0299987793,137.8399963379,138.2200012207,107.5890350342],[137.9499969482,135.7599945068,135.8999938965,105.7831802368],[137.2899932861,136.75,137.0,106.6393966675],[137.1300048828,137.0299987793,138.7899932861,108.0327072144],[138.4700012207,137.0099945068,137.1399993896,106.7483673096],[137.8399963379,136.5800018311,137.0500030518,106.6782684326],[137.8399963379,137.6999969482,139.0800018311,108.258430481],[138.4600067139,138.3800048828,138.6100006104,107.8926391602],[138.6300048828,137.0700073242,137.7200012207,107.1998291016],[138.3300018311,137.8699951172,137.9499969482,107.3788452148],[136.5399932861,135.9400024414,136.7899932861,106.4759140015],[136.9100036621,136.8000030518,137.3099975586,106.8807067871],[138.6499938965,138.5299987793,139.1900024414,108.344039917],[138.8899993896,138.8099975586,140.1600036621,109.099067688],[140.5800018311,139.8000030518,140.3899993896,109.2781143188],[140.1100006104,139.4900054932,139.8699951172,108.8733596802],[139.7899932861,139.6300048828,140.7400054932,109.5505599976],[139.9199981689,139.4600067139,140.3200073242,109.2236328125],[140.3399963379,138.9900054932,139.25,108.3907394409],[138.5200042725,136.9199981689,137.0,106.6393966675],[136.5099945068,136.4600067139,137.1000061035,106.7172241211],[136.2799987793,134.9199981689,136.5500030518,106.2890853882],[135.1000061035,134.4900054932,135.7400054932,105.6585998535],[136.6799926758,135.7100067139,136.0200042725,105.8765792847],[135.1699981689,135.1100006104,135.6100006104,105.5573730469],[134.3099975586,133.9100036621,134.1100006104,104.3898544312],[134.0200042725,133.1300048828,133.3399963379,103.7904815674],[133.9400024414,132.8000030518,132.8300018311,103.3934936523],[132.8600006104,130.7899932861,130.8600006104,101.8600616455],[131.3699951172,129.5500030518,129.7400054932,100.98828125],[130.1600036621,129.9499969482,131.9700012207,102.724067688],[132.3099975586,131.3399963379,132.1999969482,102.9030914307],[131.25,129.9900054932,132.2700042725,102.9576034546],[132.6300048828,131.4199981689,132.5299987793,103.1599502563],[132.4799957275,131.7799987793,132.1000061035,102.8252639771],[133.1600036621,131.1699981689,133.6999969482,104.0706787109],[132.5599975586,131.4900054932,131.7599945068,102.5606079102],[131.7100067139,130.3399963379,131.4700012207,102.3349227905],[129.4100036621,128.1600036621,128.1600036621,99.7584075928],[128.3899993896,127.1399993896,128.1000061035,99.7117233276],[127.8499984741,127.7799987793,129.0700073242,100.4667739868],[129.9700012207,129.9299926758,131.9700012207,102.724067688],[133.4700012207,131.7799987793,132.0500030518,102.7863235474],[131.7100067139,131.2899932861,133.1000061035,103.6036529541],[134.1699981689,131.2799987793,131.4100036621,102.2881698608],[131.7899932861,131.1600036621,132.9199981689,103.4635391235],[132.5299987793,131.6199951172,132.0700073242,102.8019256592],[132.3399963379,131.9799957275,133.4700012207,103.8916778564],[133.3800048828,133.1000061035,134.1399993896,104.9541625977],[133.5800018311,133.2799987793,134.3999938965,105.1575927734],[135.0800018311,134.3699951172,135.6999969482,106.1747512817],[135.7100067139,134.2700042725,135.4799957275,106.0026473999],[135.6399993896,132.3300018311,132.4400024414,103.6240692139],[133.1300048828,132.6199951172,133.4600067139,104.4221420288],[132.0500030518,130.8500061035,131.3200073242,102.7477645874],[131.6999969482,130.9299926758,131.9799957275,103.2641372681],[132.4199981689,131.9700012207,133.1699981689,104.1952438354],[132.2899932861,131.2799987793,132.7899932861,103.8979187012],[135.1999969482,134.8500061035,136.1000061035,106.4877548218],[136.4799957275,135.5200042725,136.5099945068,106.8085403442],[136.4799957275,136.3399963379,137.4100036621,107.5127029419],[136.8999938965,136.2899932861,136.7899932861,107.0276641846],[135.4700012207,134.8500061035,135.4900054932,106.0104751587],[135.3800048828,134.6999969482,135.3200073242,105.877456665],[136.0099945068,133.6799926758,134.1399993896,104.9541625977],[134.2100067139,133.3800048828,134.1600036621,104.9698410034],[133.3800048828,132.6000061035,133.5099945068,104.4612960815],[133.8600006104,133.8399963379,135.75,106.2139053345],[135.4400024414,134.8999938965,135.4299926758,105.963508606],[135.9700012207,134.5500030518,136.3600006104,106.6911849976],[136.0399932861,135.9600067139,137.3699951172,107.4814300537],[137.6499938965,137.2100067139,137.7299957275,107.7630996704],[136.9499969482,136.3200073242,136.4700012207,106.7772521973],[134.4700012207,133.8399963379,135.0899963379,105.6974716187],[135.1900024414,133.0299987793,133.9299926758,104.7898712158],[134.2100067139,133.25,133.9600067139,104.8133468628],[135.8899993896,135.2599945068,136.1699981689,106.5425262451],[136.8899993896,136.1399993896,138.6799926758,108.506362915],[138.5200042725,138.2700042725,138.6799926758,108.506362915],[138.4900054932,137.7100067139,137.7100067139,107.7474517822],[138.6999969482,137.3999938965,137.5899963379,107.6535415649],[136.5500030518,135.5800018311,136.6399993896,106.9102630615],[138.5599975586,136.6799926758,139.3500061035,109.030632019],[139.7200012207,139.5599975586,139.6199951172,109.2418289185],[140.1799926758,140.0299987793,140.3200073242,109.7895584106],[139.8500061035,139.8099975586,140.4900054932,109.9225463867],[140.2899932861,140.1499938965,140.6100006104,110.016456604],[140.0399932861,139.8099975586,140.8399963379,110.196434021],[140.6000061035,140.0399932861,140.7700042725,110.1416320801],[141.2899932861,140.3699951172,140.7899932861,110.1572952271],[140.6399993896,140.5500030518,140.9499969482,110.2825088501],[141.1499938965,140.8000030518,141.9900054932,111.0962142944],[142.2299957275,141.8600006104,142.1799926758,111.2449035645],[141.9799957275,141.5899963379,142.1900024414,111.2526702881],[142.5399932861,141.4499969482,141.7599945068,110.9162445068],[141.3999938965,141.0700073242,141.8200073242,110.963180542],[141.4700012207,140.4400024414,140.6600036621,110.0555648804],[140.3099975586,140.2200012207,141.5099945068,110.7206268311],[141.8899993896,141.3399963379,141.5399932861,110.7441253662],[141.1799926758,140.9700012207,141.3999938965,110.6345443726],[141.5200042725,141.1199951172,141.5099945068,110.7206268311],[140.8999938965,140.1900024414,140.4900054932,109.9225463867],[141.2899932861,140.3600006104,141.1600036621,110.4467849731],[141.0399932861,140.1300048828,141.0299987793,110.3450469971],[141.0899963379,140.6300048828,140.9100036621,110.2511825562],[141.7599945068,141.75,143.7700042725,112.4889526367],[144.0099945068,143.8800048828,144.3300018311,112.9270629883],[144.1900024414,143.4600067139,143.5099945068,112.2854766846],[143.6000061035,143.5599975586,143.9100036621,112.5984268188],[144.3899993896,143.8999938965,144.3899993896,112.9740219116],[144.3699951172,143.9900054932,146.5899963379,114.695350647],[146.8800048828,146.7599945068,147.2400054932,115.2039413452],[146.9400024414,146.3699951172,146.7400054932,114.8127059937],[146.4900054932,146.25,146.6199951172,114.7188186646],[146.7899932861,146.4100036621,146.6999969482,114.7814483643],[146.0299987793,145.6300048828,146.7100067139,114.7892684937],[146.6399993896,145.8099975586,145.8699951172,114.7412490845],[145.1499938965,145.0399932861,145.6499938965,114.5682220459],[145.9600067139,144.0599975586,144.1000061035,113.349029541],[144.0700073242,142.9499969482,143.2899932861,112.7118377686],[143.8899993896,143.5099945068,144.6399993896,113.7737350464],[144.0899963379,143.4600067139,143.9700012207,113.2466888428],[144.5200042725,144.0099945068,144.3500061035,113.5456848145],[144.9199981689,143.8300018311,144.5,113.6636123657],[144.8899993896,144.1300048828,145.0899963379,114.1277618408],[145.6399993896,145.4400024414,146.1300048828,114.9457702637],[146.9100036621,145.6999969482,146.1399993896,114.9536590576],[145.6000061035,145.3099975586,145.6399993896,114.5603561401],[145.5299987793,144.1499938965,144.1999969482,113.4276504517],[144.1799926758,143.0899963379,143.2799987793,112.7039871216],[144.2799987793,143.3300018311,143.3600006104,112.7668991089],[143.4600067139,142.5800018311,142.8899993896,112.3972091675],[143.2299957275,142.7700042725,144.0800018311,113.3332443237],[144.7599945068,144.6600036621,145.5399932861,114.4816818237],[145.6399993896,145.4199981689,146.1999969482,115.0008163452],[145.8200073242,145.3300018311,145.8200073242,114.7019424438],[145.5500030518,143.0500030518,143.3899993896,112.7905044556],[143.1499938965,142.2799987793,143.4100036621,112.8062438965],[141.8600006104,140.8300018311,141.4199981689,111.2408905029],[141.9299926758,140.8000030518,141.0200042725,110.9262390137],[142.0200042725,140.5700073242,141.4299926758,111.2487564087],[141.3000030518,140.3899993896,141.3500061035,111.1858215332],[141.8500061035,140.6799926758,141.3500061035,111.1858215332],[141.6499938965,141.5200042725,142.8300018311,112.3500137329],[143.6799926758,141.4100036621,141.5599975586,111.3510055542],[141.3500061035,140.9299926758,141.8500061035,111.5791168213],[142.2799987793,142.1300048828,142.9600067139,112.4522857666],[141.6600036621,139.0599975586,139.7200012207,109.9036712646],[139.6999969482,137.9299926758,138.0399932861,108.5822067261],[137.6199951172,137.5500030518,138.1600036621,108.6765594482],[138.5899963379,137.9600067139,138.2700042725,108.7631149292],[137.5399932861,137.3600006104,137.7899932861,108.3854980469],[138.2100067139,135.6199951172,135.9299926758,106.9224777222],[135.9799957275,135.1799926758,135.6999969482,106.7415618896],[135.8999938965,134.6999969482,136.3699951172,107.2685546875],[137.8999938965,136.4100036621,139.1300048828,109.4395751953],[138.9100036621,138.0800018311,139.1900024414,109.4868087769],[139.3099975586,139.0299987793,139.4499969482,109.6912841797],[140.1300048828,140.0399932861,141.3500061035,111.1858215332],[140.6499938965,140.1900024414,141.0500030518,110.9498596191],[140.9100036621,140.2400054932,140.3300018311,110.3834762573],[139.7599945068,139.0,141.4600067139,111.2723693848],[141.9900054932,141.3699951172,142.1199951172,111.7915344238],[142.1399993896,141.6600036621,142.1499938965,111.8151168823],[142.8000030518,141.3399963379,141.4499969482,111.2644729614],[141.4400024414,140.8699951172,141.25,111.1071777344],[141.3699951172,140.3699951172,141.5,111.303855896],[141.3699951172,141.1600036621,141.9799957275,111.6814117432],[142.5299987793,141.6699981689,142.4100036621,112.0196456909],[142.2100067139,142.1499938965,142.4700012207,112.0668106079],[143.0599975586,142.9900054932,143.4400024414,112.829826355],[144.0,143.3099975586,143.5099945068,112.8848800659],[143.4199981689,142.2700042725,142.6300048828,112.1926956177],[142.3200073242,141.8800048828,142.1000061035,111.7757797241],[142.4700012207,142.4299926758,143.7700042725,113.0894317627],[144.0,143.7899932861,145.3699951172,114.3479309082],[145.5299987793,144.2400054932,144.2899932861,113.4984283447],[144.3800048828,143.9799957275,145.1199951172,114.1513137817],[142.1699981689,141.9400024414,142.7899932861,113.1151351929],[142.4799957275,142.1900024414,142.3500061035,112.7665634155],[142.6399993896,141.3500061035,141.75,112.2912826538],[141.7899932861,139.9199981689,141.5599975586,112.1407623291],[140.6399993896,139.8699951172,140.0299987793,110.9287261963],[139.6600036621,139.5399932861,142.4100036621,112.8141479492]]},"selectionSource":"https://x.com/gurgavin/status/2109399651870720030","selectionNote":"Original thread Top 1 holding; independently rebuilt from archived daily prices and checked against dated S&P 500 membership."},{"year":2013,"dates":["2013-01-02","2013-01-03","2013-01-04","2013-01-07","2013-01-08","2013-01-09","2013-01-10","2013-01-11","2013-01-14","2013-01-15","2013-01-16","2013-01-17","2013-01-18","2013-01-22","2013-01-23","2013-01-24","2013-01-25","2013-01-28","2013-01-29","2013-01-30","2013-01-31","2013-02-01","2013-02-04","2013-02-05","2013-02-06","2013-02-07","2013-02-08","2013-02-11","2013-02-12","2013-02-13","2013-02-14","2013-02-15","2013-02-19","2013-02-20","2013-02-21","2013-02-22","2013-02-25","2013-02-26","2013-02-27","2013-02-28","2013-03-01","2013-03-04","2013-03-05","2013-03-06","2013-03-07","2013-03-08","2013-03-11","2013-03-12","2013-03-13","2013-03-14","2013-03-15","2013-03-18","2013-03-19","2013-03-20","2013-03-21","2013-03-22","2013-03-25","2013-03-26","2013-03-27","2013-03-28","2013-04-01","2013-04-02","2013-04-03","2013-04-04","2013-04-05","2013-04-08","2013-04-09","2013-04-10","2013-04-11","2013-04-12","2013-04-15","2013-04-16","2013-04-17","2013-04-18","2013-04-19","2013-04-22","2013-04-23","2013-04-24","2013-04-25","2013-04-26","2013-04-29","2013-04-30","2013-05-01","2013-05-02","2013-05-03","2013-05-06","2013-05-07","2013-05-08","2013-05-09","2013-05-10","2013-05-13","2013-05-14","2013-05-15","2013-05-16","2013-05-17","2013-05-20","2013-05-21","2013-05-22","2013-05-23","2013-05-24","2013-05-28","2013-05-29","2013-05-30","2013-05-31","2013-06-03","2013-06-04","2013-06-05","2013-06-06","2013-06-07","2013-06-10","2013-06-11","2013-06-12","2013-06-13","2013-06-14","2013-06-17","2013-06-18","2013-06-19","2013-06-20","2013-06-21","2013-06-24","2013-06-25","2013-06-26","2013-06-27","2013-06-28","2013-07-01","2013-07-02","2013-07-03","2013-07-05","2013-07-08","2013-07-09","2013-07-10","2013-07-11","2013-07-12","2013-07-15","2013-07-16","2013-07-17","2013-07-18","2013-07-19","2013-07-22","2013-07-23","2013-07-24","2013-07-25","2013-07-26","2013-07-29","2013-07-30","2013-07-31","2013-08-01","2013-08-02","2013-08-05","2013-08-06","2013-08-07","2013-08-08","2013-08-09","2013-08-12","2013-08-13","2013-08-14","2013-08-15","2013-08-16","2013-08-19","2013-08-20","2013-08-21","2013-08-22","2013-08-23","2013-08-26","2013-08-27","2013-08-28","2013-08-29","2013-08-30","2013-09-03","2013-09-04","2013-09-05","2013-09-06","2013-09-09","2013-09-10","2013-09-11","2013-09-12","2013-09-13","2013-09-16","2013-09-17","2013-09-18","2013-09-19","2013-09-20","2013-09-23","2013-09-24","2013-09-25","2013-09-26","2013-09-27","2013-09-30","2013-10-01","2013-10-02","2013-10-03","2013-10-04","2013-10-07","2013-10-08","2013-10-09","2013-10-10","2013-10-11","2013-10-14","2013-10-15","2013-10-16","2013-10-17","2013-10-18","2013-10-21","2013-10-22","2013-10-23","2013-10-24","2013-10-25","2013-10-28","2013-10-29","2013-10-30","2013-10-31","2013-11-01","2013-11-04","2013-11-05","2013-11-06","2013-11-07","2013-11-08","2013-11-11","2013-11-12","2013-11-13","2013-11-14","2013-11-15","2013-11-18","2013-11-19","2013-11-20","2013-11-21","2013-11-22","2013-11-25","2013-11-26","2013-11-27","2013-11-29","2013-12-02","2013-12-03","2013-12-04","2013-12-05","2013-12-06","2013-12-09","2013-12-10","2013-12-11","2013-12-12","2013-12-13","2013-12-16","2013-12-17","2013-12-18","2013-12-19","2013-12-20","2013-12-23","2013-12-24","2013-12-26","2013-12-27","2013-12-30","2013-12-31"],"stocks":[{"ticker":"PHM","anchor":{"date":"2012-12-31","close":18.16,"adjusted":16.977098751026},"rows":[[18.88,18.4,18.6,17.3884381481],[18.64,18.32,18.57,17.3603922801],[18.6,18.44,19.06,17.8184747904],[18.99,18.91,19.31,18.052190357],[19.39,19.09,19.5,18.2298141875],[19.62,19.32,19.49,18.2204655648],[19.63,18.97,19.41,18.1456765836],[19.54,19.2,19.34,18.0802362249],[19.48,19.01,19.1,17.8558692811],[18.94,18.932,19.47,18.2017683195],[19.39,19.175,19.34,18.0802362249],[19.6,19.58,20.37,19.0431443589],[20.43,20.15,20.49,19.1553278309],[20.56,20.22,20.55,19.2114195668],[20.55,20.47,20.84,19.482529624],[20.99,20.71,20.98,19.6134103412],[21.11,20.87,21.67,20.2584653048],[21.72,20.76,20.96,19.5947130959],[21.17,20.82,21.11,19.7349424358],[21.22,20.82,21.05,19.6788506998],[20.23,19.11,20.74,19.3890433974],[20.84,20.3,20.35,19.0244471136],[20.14,19.67,19.68,18.3980893954],[19.8,19.01,19.74,18.4541811313],[19.67,19.5,19.69,18.407438018],[19.72,19.03,19.4,18.1363279609],[19.42,19.12,19.47,18.2017683195],[19.4,19.17,19.3,18.0428417343],[19.32,19.32,20.32,18.9964012456],[20.22,20.03,20.23,18.9122636417],[20.18,20.12,20.27,18.9496581323],[20.22,20.22,20.31,18.987052623],[20.32,19.53,19.95,18.6505022072],[19.69,18.45,18.6,17.3884381481],[18.52,17.98,18.75,17.528667488],[18.93,18.63,18.9,17.6688968279],[19.02,18.01,18.02,16.8462180338],[18.23,18.02,19.05,17.8091261678],[19.01,18.845,19.3,18.0428417343],[19.36,19.08,19.18,17.9306582624],[19.01,18.6,19.25,17.996098621],[19.15,19.12,19.72,18.435483886],[19.84,19.82,20.22,18.902915019],[20.36,19.9,20.08,18.7720343018],[20.17,19.9,20.19,18.8748691511],[20.4,19.82,20.26,18.9403095097],[20.25,20.052,20.15,18.8374746604],[20.13,19.59,19.75,18.463529754],[19.74,19.57,19.87,18.5757132259],[20.05,19.95,20.56,19.2207681895],[20.5,20.41,20.75,19.39839202],[20.44,20.33,20.75,19.39839202],[21.14,20.64,20.82,19.4638323787],[21.08,20.99,21.38,19.9873552476],[21.3,20.86,20.97,19.6040617186],[21.09,20.53,20.65,19.3049057934],[20.75,20.21,20.35,19.0244471136],[20.53,20.07,20.17,18.8561719057],[20.03,19.83,20.32,18.9964012456],[20.35,20.09,20.24,18.9216122644],[20.19,19.78,20.12,18.8094287924],[20.19,19.76,19.86,18.5663646033],[19.83,18.58,19.01,17.7717316771],[19.12,18.86,18.98,17.7436858092],[18.51,18.38,19.13,17.8839151491],[19.1,18.9,19.73,18.4448325087],[19.61,19.261,19.45,18.1830710742],[19.56,19.01,19.25,17.996098621],[19.24,19.16,19.32,18.0615389796],[19.17,19.13,19.22,17.968052753],[19.02,17.85,17.85,16.6872914486],[18.41,17.97,18.6,17.3884381481],[18.33,17.79,18.26,17.0705849776],[18.27,17.46,17.54,16.3974841461],[17.66,17.56,17.99,16.8181721658],[18.03,17.6,18.31,17.1173280909],[18.82,18.82,19.4,18.1363279609],[19.43,19.09,19.69,18.407438018],[19.75,19.63,20.79,19.4357865107],[21.2,20.74,21.35,19.9593093796],[21.56,21.02,21.21,19.8284286624],[20.99,20.6,20.99,19.6227589639],[20.89,20.44,20.9,19.5386213599],[21.08,21.04,21.93,20.5015294939],[22.35,21.89,22.32,20.8661257777],[22.28,22.1,22.64,21.1652817028],[22.67,22.39,22.87,21.380300024],[22.86,22.41,22.86,21.3709514013],[22.84,22.76,22.85,21.3616027787],[22.85,22.638,23.22,21.7075018171],[23.15,23.06,23.39,21.8664284023],[23.54,23.44,24.25,22.6704099511],[24.2,23.79,23.98,22.4179971393],[23.86,23.03,23.35,21.8290339117],[23.48,23.48,23.95,22.3899512713],[23.82,23.49,23.61,22.0720981009],[23.67,22.63,23.05,21.5485752319],[22.9,22.19,22.43,20.968960627],[21.99,21.7,22.53,21.0624468536],[22.42,22.09,22.73,21.2494193068],[23.16,22.48,22.79,21.3055110427],[22.57,21.82,22.05,20.6137129659],[22.18,21.81,22.11,20.6698047018],[21.96,21.57,21.59,20.1836763235],[21.82,20.74,21.32,19.9312635117],[21.34,20.47,20.56,19.2207681895],[20.47,19.95,20.16,18.8468232831],[20.07,19.95,21.1,19.7255938131],[21.32,20.68,21.06,19.6881993225],[21.09,20.15,20.64,19.2955571708],[20.3,20.0007,20.11,18.8000801698],[20.37,19.92,20.01,18.7065939432],[20.0,19.98,20.94,19.5760158506],[20.89,20.83,20.86,19.5012268693],[21.08,20.95,21.42,20.0247497383],[21.39,20.87,21.49,20.0901900969],[21.55,20.73,20.76,19.4077406427],[20.13,18.33,18.87,17.6408509599],[19.21,18.11,18.81,17.5847592239],[17.93,17.75,18.31,17.1173280909],[19.04,18.81,19.02,17.7810802998],[19.22,18.84,19.03,17.7904289225],[19.3,18.885,19.38,18.1176307156],[19.35,18.82,18.97,17.7343371865],[19.13,19.06,19.11,17.8652179038],[19.0301,18.87,19.0,17.7623830545],[18.87,18.8599,19.15,17.9026123944],[19.31,18.27,18.59,17.3790895254],[18.67,18.01,18.06,16.8836125244],[18.21,18.21,19.05,17.8091261678],[19.08,18.78,19.02,17.7810802998],[20.12,19.955,20.39,19.0618416043],[20.4,20.03,20.22,18.902915019],[20.21,19.395,19.54,18.2672086781],[19.52,19.12,19.28,18.024144489],[19.27,18.98,19.49,18.2204655648],[19.53,19.04,19.11,17.8652179038],[19.08,18.98,19.36,18.0989334703],[19.35,18.87,19.14,17.8932637717],[19.2,19.11,19.34,18.0802362249],[19.32,18.147,18.45,17.2482088082],[17.09,16.1313,16.55,15.4719705027],[16.51,16.23,16.36,15.2943466722],[16.25,16.25,16.39,15.3223925402],[16.56,16.14,16.18,15.1260714643],[16.19,16.11,16.63,15.546759484],[16.85,16.47,16.72,15.6776402013],[16.77,16.73,17.22,16.1464691546],[17.13,16.56,16.86,15.8089123082],[16.76,16.16,16.19,15.1806815107],[16.11,15.6589,15.78,14.7962417689],[16.03,15.72,15.76,14.7774886107],[15.71,15.44,15.67,14.6930993991],[15.65,15.615,15.73,14.7493588735],[15.78,15.1,15.37,14.4118020271],[15.29,14.93,15.11,14.1680109713],[14.66,14.23,15.91,14.9181372968],[16.0,15.96,16.28,15.2650707223],[16.56,15.56,15.65,14.674346241],[15.83,15.69,16.19,15.1806815107],[16.08,15.97,16.1,15.0962922991],[16.16,16.11,16.32,15.3025770385],[16.43,15.62,16.06,15.0587859828],[16.02,15.78,16.15,15.1431751944],[15.88,15.53,15.59,14.6180867666],[15.54,15.163,15.38,14.4211786062],[15.39,15.36,15.86,14.8712544014],[15.88,15.34,15.39,14.4305551852],[15.59,15.38,15.39,14.4305551852],[15.4,15.235,15.32,14.3649191318],[15.39,15.14,15.25,14.2992830783],[15.6,15.35,15.47,14.5055678178],[15.51,15.51,16.63,15.5932509896],[16.72,16.29,16.29,15.2744473013],[16.27,16.26,16.59,15.5557446734],[16.54,16.485,16.53,15.499485199],[16.53,16.28,16.52,15.4901086199],[16.98,16.97,17.14,16.0714565221],[17.13,16.9,17.0,15.9401844151],[17.0,16.65,17.93,16.8122062684],[18.04,17.54,17.62,16.5215323173],[17.6,16.97,17.12,16.0995862593],[17.12,16.54,16.75,15.7516395936],[16.81,16.65,17.1,16.0807783314],[17.3,16.88,17.18,16.1560100429],[17.21,16.87,16.98,15.9679307642],[16.8399,16.44,16.57,15.5823682428],[16.24,16.13,16.5,15.5165404952],[16.56,16.46,16.67,15.6764078822],[16.56,16.45,16.91,15.9021030166],[17.07,16.4,16.5,15.5165404952],[16.46,15.98,16.2,15.2344215771],[16.02,15.95,16.02,15.0651502263],[16.0,15.48,15.59,14.660779777],[15.63,15.28,15.58,14.6513758131],[15.87,15.72,15.86,14.9146868033],[16.13,15.9,16.11,15.1497859017],[15.99,15.58,15.99,15.0369383345],[15.91,15.49,15.54,14.6137599573],[15.74,15.51,16.02,15.0651502263],[15.93,15.87,16.66,15.6670039182],[16.8,16.44,16.58,15.5917722067],[16.68,16.03,16.38,15.403692928],[16.47,16.43,16.53,15.544752387],[16.38,16.38,16.68,15.6858118461],[17.26,17.23,17.85,16.7860756267],[17.9,17.69,18.04,16.9647509415],[18.05,17.81,18.02,16.9459430136],[18.07,17.88,18.21,17.1246183284],[18.24,17.79,18.0,16.9271350857],[17.94,17.59,17.65,16.5979963479],[17.66,17.26,17.55,16.5039567086],[17.65,17.63,17.83,16.7672676988],[17.73,17.14,17.53,16.4851487807],[17.62,17.4,17.77,16.7108439152],[17.965,17.47,17.51,16.4663408528],[17.36,16.48,16.85,15.845679233],[16.91,16.5,16.71,15.7140237379],[16.69,16.5,16.76,15.7610435576],[16.69,16.64,17.03,16.0149505839],[17.1,17.05,17.86,16.7954795906],[17.9701,17.95,18.1,17.0211747251],[18.09,18.07,18.28,17.1904460759],[18.23,18.07,18.21,17.1246183284],[18.37,17.9,18.12,17.0399826529],[18.15,17.9,18.38,17.2844857153],[18.43,18.11,18.22,17.1340222923],[18.35,17.8,18.15,17.0681945448],[18.21,18.21,18.95,17.8205116597],[18.98,18.8,18.85,17.7264720203],[18.92,18.6001,18.76,17.6418363449],[18.79,18.37,18.5,17.3973332825],[18.35,18.19,18.43,17.331505535],[18.18,17.92,18.35,17.2562738235],[18.24,17.84,17.99,16.9177311218],[18.25,18.08,18.18,17.0964064366],[18.22,18.19,18.33,17.2374658956],[18.49,18.38,18.43,17.331505535],[18.4,17.9,18.07,16.9929628333],[18.06,17.88,18.06,16.9835588693],[18.1,17.95,18.03,16.9553469775],[18.12,18.09,18.11,17.030578689],[18.04,17.65,18.02,16.9929628333],[18.39,17.83,18.41,17.3607350588],[18.62,18.18,18.25,17.2098541458],[18.33,18.28,18.62,17.5587662572],[18.83,18.77,19.71,18.5866424775],[19.72,19.32,19.73,18.6055025916],[19.85,19.75,19.98,18.8412540182],[19.98,19.82,20.07,18.9261245318],[20.08,19.98,20.13,18.9827048742],[20.24,20.085,20.37,19.2090262438]],"rankingReturn":1.8779714738510305,"rankingStart":"2011-12-30","source":{"provider":"Quandl WIKI archived daily OHLC, dividends and splits","url":"https://www.kaggle.com/datasets/marketneutral/quandl-wiki-prices-us-equites","sha256":"d0bcab566f73321ceab49b88efdf036cb89d173fc3d3cf748f77872af342eedb","note":"OHLC adjusted for splits only using archived split ratios; adjusted close retains dividend adjustment. Original Dell, Family Dollar, XL and Cabot histories are kept under their original symbols."}}],"benchmark":{"anchor":{"date":"2012-12-31","close":142.41000366210938,"adjusted":112.81414794921875},"rows":[[145.1100006104,144.7299957275,146.0599975586,115.7055282593],[145.9900054932,145.3399963379,145.7299957275,115.444152832],[145.9700012207,145.6699981689,146.3699951172,115.9511795044],[145.8500061035,145.4299926758,145.9700012207,115.6343002319],[145.7100067139,144.9799957275,145.5500030518,115.3015594482],[145.8699951172,145.6399993896,145.9199981689,115.5947036743],[146.7299957275,145.9700012207,147.0800018311,116.5136108398],[147.0399932861,146.6100006104,147.0700073242,116.5056610107],[146.8899993896,146.4299926758,146.9700012207,116.4264678955],[146.2899932861,146.1999969482,147.0700073242,116.5056610107],[146.7700042725,146.6100006104,147.0500030518,116.4898223877],[147.6999969482,147.1499938965,148.0,117.242401123],[147.9700012207,147.4299926758,148.3300018311,117.5038070679],[148.3300018311,147.9799957275,149.1300048828,118.1375732422],[149.1300048828,148.8600006104,149.3699951172,118.3277053833],[149.1499938965,149.0099945068,149.4100036621,118.3593673706],[149.8800048828,149.3699951172,150.25,119.0247955322],[150.2899932861,149.5099945068,150.0700073242,118.8821640015],[149.7700042725,149.6699981689,150.6600036621,119.3496246338],[150.6399993896,149.9299926758,150.0700073242,118.8821640015],[149.8899993896,149.6000061035,149.6999969482,118.5890884399],[150.6499938965,150.3899993896,151.2400054932,119.8090515137],[150.3200073242,149.4299926758,149.5399932861,118.4623565674],[150.3500061035,150.2899932861,151.0500030518,119.6585845947],[150.5200042725,150.4100036621,151.1600036621,119.7456359863],[151.2100067139,149.8600006104,150.9600067139,119.5872650146],[151.2200012207,151.2200012207,151.8000030518,120.2526702881],[151.7400054932,151.3899993896,151.7700042725,120.2289047241],[151.7799987793,151.6100006104,152.0200042725,120.4269485474],[152.3300018311,151.7200012207,152.1499938965,120.5299911499],[151.6900024414,151.5200042725,152.2899932861,120.6408309937],[152.4299926758,151.5500030518,152.1100006104,120.4982528687],[152.3699951172,152.1600036621,153.25,121.4012832642],[153.1399993896,151.2599945068,151.3399963379,119.8882522583],[150.9600067139,149.9400024414,150.4199981689,119.1594619751],[151.1499938965,150.4900054932,151.8899993896,120.3239822388],[152.6300048828,149.0,149.0,118.034538269],[149.7200012207,148.7299957275,150.0200042725,118.8425827026],[149.8899993896,149.7599945068,151.9100036621,120.3398361206],[151.8999938965,151.4100036621,151.6100006104,120.1021347046],[151.0899963379,150.4100036621,152.1100006104,120.4982528687],[151.7599945068,151.5200042725,152.9199981689,121.1399536133],[153.6600036621,153.6399993896,154.2899932861,122.2252349854],[154.8399963379,154.1600036621,154.5,122.3915710449],[154.6999969482,154.5200042725,154.7799987793,122.6133804321],[155.4600067139,154.6600036621,155.4400024414,123.1362686157],[155.3200073242,155.1300048828,156.0299987793,123.6036224365],[155.9199981689,155.2100067139,155.6799926758,123.3263092041],[155.7599945068,155.2299957275,155.8999938965,123.5005950928],[156.3099975586,155.9100036621,156.7299957275,124.1580886841],[155.8500061035,155.3099975586,155.8300018311,123.9942474365],[154.3399963379,154.1999969482,154.9700012207,123.3098983765],[155.3000030518,153.5899963379,154.6100006104,123.0234527588],[155.5200042725,155.2599945068,155.6900024414,123.8827972412],[154.7599945068,154.1000061035,154.3600006104,122.824508667],[154.8500061035,154.7299957275,155.6000061035,123.8111801147],[156.0099945068,154.3500061035,154.9499969482,123.2939834595],[155.5899963379,155.4199981689,156.1900024414,124.2806472778],[155.2599945068,155.0,156.1900024414,124.2806472778],[156.0899963379,155.75,156.6699981689,124.6625976562],[156.5899963379,155.6699981689,156.0500030518,124.1692657471],[156.6100006104,156.3699951172,156.8200073242,124.7818908691],[156.9100036621,154.8200073242,155.2299957275,123.5167694092],[155.4299926758,155.0899963379,155.8600006104,124.0180435181],[153.9499969482,153.7700042725,155.1600036621,123.4610748291],[155.2700042725,154.75,156.2100067139,124.2965545654],[156.5,155.9799957275,156.75,124.726272583],[157.1699981689,157.1300048828,158.6699981689,126.2540359497],[158.6999969482,158.5399932861,159.1900024414,126.6677780151],[158.6799926758,157.9199981689,158.8000030518,126.357421875],[158.0,155.1000061035,155.1199951172,123.4292526245],[156.2899932861,155.9100036621,157.4100036621,125.2514038086],[156.2899932861,154.2799987793,155.1100006104,123.4213027954],[155.3699951172,153.5500030518,154.1399993896,122.6494674683],[154.5,154.1199951172,155.4799957275,123.7157440186],[155.7799987793,154.75,156.1699981689,124.2647476196],[156.9499969482,156.1699981689,157.7799987793,125.5458068848],[157.8300018311,157.5399932861,157.8800048828,125.6254043579],[158.3399963379,158.1000061035,158.5200042725,126.1346130371],[158.3300018311,157.7299957275,158.2400054932,125.9118499756],[158.6699981689,158.4199981689,159.3000030518,126.7553405762],[159.2700042725,158.6100006104,159.6799926758,127.0576705933],[159.3300018311,158.1000061035,158.2799987793,125.9437103271],[158.6799926758,158.5299987793,159.75,127.1133804321],[161.1399993896,159.7799987793,161.3699951172,128.4024200439],[161.4900054932,161.4199981689,161.7799987793,128.7286224365],[162.1300048828,161.6699981689,162.6000061035,129.3810882568],[162.4199981689,162.3300018311,163.3399963379,129.9698944092],[163.2700042725,162.4700012207,162.8800048828,129.6038818359],[162.9900054932,162.5099945068,163.4100036621,130.0256195068],[163.1999969482,162.8200073242,163.5399932861,130.1290130615],[163.6699981689,163.6699981689,165.2299957275,131.4737701416],[164.9600067139,164.9100036621,166.1199951172,132.1819763184],[165.7799987793,165.0899963379,165.3399963379,131.5613098145],[165.9499969482,165.7299957275,166.9400024414,132.8344268799],[166.7799987793,166.6100006104,166.9299926758,132.8264465332],[167.0800018311,166.5,167.1699981689,133.0174560547],[167.3399963379,165.1699981689,165.9299926758,132.0307769775],[164.1600036621,163.9400024414,165.4499969482,131.6488494873],[164.4700012207,163.9799957275,165.3099975586,131.5374755859],[167.0399932861,165.8099975586,166.3000030518,132.3252258301],[165.4199981689,164.3399963379,165.2200012207,131.4658813477],[165.3500061035,165.2200012207,165.8300018311,131.9512481689],[165.3699951172,163.1300048828,163.4499969482,130.0574035645],[163.8300018311,162.6600036621,164.3500061035,130.7736053467],[164.4400024414,162.7299957275,163.5599975586,130.1449584961],[163.0899963379,161.1300048828,161.2700042725,128.3228149414],[161.1999969482,160.25,162.7299957275,129.4845275879],[163.8500061035,163.1399993896,164.8000030518,131.1316223145],[165.3099975586,164.3699951172,164.8000030518,131.1316223145],[163.3000030518,162.7400054932,163.1000061035,129.7789459229],[164.2200012207,161.6000061035,161.75,128.7047576904],[161.6600036621,161.3000030518,164.2100067139,130.6621704102],[164.0299987793,162.9100036621,163.1799926758,129.8425750732],[164.2899932861,163.2200012207,164.4400024414,130.8451538086],[164.5299987793,164.5200042725,165.7400054932,131.8795928955],[165.6000061035,163.3800048828,163.4499969482,130.0574035645],[161.8600006104,158.9799957275,159.3999938965,126.8348693848],[159.6399993896,157.4700012207,159.0700073242,127.2420120239],[157.4100036621,155.7299957275,157.0599975586,125.6342010498],[158.4799957275,157.4199981689,158.5700073242,126.8420181274],[159.8699951172,159.25,160.1399993896,128.097946167],[161.1000061035,160.9499969482,161.0800018311,128.8498687744],[160.6300048828,159.8600006104,160.4199981689,128.3218841553],[161.2599945068,161.0800018311,161.3600006104,129.0737915039],[161.1199951172,160.5,161.2100067139,128.9538116455],[160.4799957275,160.2200012207,161.2799987793,129.0098419189],[162.4700012207,161.3000030518,163.0200042725,130.4016571045],[163.8600006104,163.0800018311,163.9499969482,131.1455688477],[164.9799957275,164.2700042725,165.1300048828,132.0894927979],[164.9700012207,164.6300048828,165.1900024414,132.1374664307],[167.1100006104,165.1799926758,167.4400024414,133.9372558594],[167.3899993896,167.1300048828,167.5099945068,133.9932098389],[167.9700012207,167.6799926758,168.1499938965,134.5051879883],[168.2599945068,167.0700073242,167.5200042725,134.0012969971],[168.1600036621,167.7299957275,167.9499969482,134.3451843262],[168.3099975586,168.1999969482,168.8699951172,135.0811004639],[168.5200042725,168.3099975586,169.1699981689,135.3211364746],[169.4100036621,169.0099945068,169.5,135.5850524902],[169.8000030518,169.0500030518,169.1399993896,135.297164917],[169.7899932861,168.1799926758,168.5200042725,134.8011779785],[168.2200012207,167.9400024414,168.9299926758,135.1291046143],[168.2200012207,167.5200042725,169.1100006104,135.2731933594],[168.6799926758,168.1100006104,168.5899963379,134.8571777344],[169.1000061035,168.1900024414,168.5899963379,134.8571777344],[168.9400024414,168.4900054932,168.7100067139,134.9531555176],[169.9900054932,169.8999938965,170.6600036621,136.5130310059],[170.2799987793,170.0500030518,170.9499969482,136.7449951172],[170.5700073242,170.3500061035,170.6999969482,136.5449829102],[170.3699951172,169.3500061035,169.7299957275,135.7690887451],[169.1900024414,168.5500030518,169.1799926758,135.3291320801],[169.9799957275,168.9299926758,169.8000030518,135.8251037598],[169.5800018311,168.7200012207,169.3099975586,135.4331207275],[168.4600067139,168.3800048828,169.1100006104,135.2731933594],[169.4100036621,168.4100036621,169.6100006104,135.6730957031],[169.5299987793,168.6999969482,168.7400054932,134.9772033691],[167.4100036621,166.0899963379,166.3800048828,133.0893249512],[166.0599975586,165.5,165.8300018311,132.6494445801],[165.6399993896,164.7599945068,164.7700042725,131.8015594482],[165.0399932861,164.8600006104,165.5800018311,132.4494171143],[165.1199951172,164.1900024414,164.5599975586,131.6334838867],[164.8999938965,164.8899993896,166.0599975586,132.833404541],[166.5500030518,165.7700042725,166.6199951172,133.2813415527],[166.7899932861,165.8899993896,166.0,132.7854309082],[164.3600006104,163.2100067139,163.3300018311,130.6496276855],[163.2599945068,163.0500030518,163.9100036621,131.1136169434],[163.5500030518,163.3999938965,164.1699981689,131.3215179443],[164.5099945068,163.1699981689,163.6499938965,130.9055786133],[165.2299957275,163.6999969482,164.3899993896,131.4975128174],[164.4299926758,164.1300048828,165.75,132.5854644775],[165.8500061035,165.7299957275,165.9600067139,132.75340271],[166.5099945068,164.4799957275,166.0399932861,132.8174285889],[166.4499969482,166.4499969482,167.6300048828,134.0892181396],[168.6399993896,168.2599945068,168.8699951172,135.0811004639],[168.6399993896,168.3500061035,169.3999938965,135.5050811768],[169.3399963379,168.7200012207,168.9499969482,135.1451873779],[169.1300048828,168.7400054932,169.3300018311,135.4490814209],[171.1600036621,170.0399932861,170.3099975586,136.2330780029],[170.4600067139,170.4600067139,171.0700073242,136.8409118652],[171.0099945068,170.5800018311,173.0500030518,138.4247131348],[173.5200042725,172.5899963379,172.7599945068,138.1928405762],[172.3300018311,170.5800018311,170.7200012207,137.2266235352],[170.4900054932,169.3899993896,169.9299926758,136.5916290283],[169.8999938965,169.2100067139,169.5299987793,136.270111084],[169.6399993896,168.8899993896,169.0399932861,135.8762359619],[169.3200073242,169.0500030518,169.6900024414,136.3987121582],[168.8399963379,168.4700012207,168.9100036621,135.771774292],[167.4799957275,167.1499938965,168.0099945068,135.048248291],[168.1399993896,167.9700012207,169.3399963379,136.1173706055],[168.3500061035,167.8300018311,169.1799926758,135.9887695312],[168.7899932861,166.8399963379,167.6199951172,134.7348022461],[167.75,167.5299987793,168.8899993896,135.7556762695],[167.4199981689,167.25,167.4299926758,134.5820922852],[167.3999938965,165.3600006104,165.4799957275,133.0146789551],[165.8000030518,164.5299987793,165.6000061035,133.1110992432],[167.2899932861,167.2299957275,169.1699981689,135.9807281494],[168.9100036621,168.7700042725,170.2599945068,136.8568725586],[169.2100067139,169.0800018311,170.9400024414,137.403503418],[170.5099945068,169.4700012207,169.6999969482,136.40675354],[170.7200012207,170.6399993896,172.0700073242,138.3117828369],[171.3699951172,171.3399963379,173.2200012207,139.2361450195],[173.8600006104,173.5099945068,174.3899993896,140.176651001],[174.4499969482,174.0099945068,174.3999938965,140.1846313477],[174.9100036621,174.4299926758,175.4100036621,140.9964904785],[174.8099975586,173.9600067139,174.5700073242,140.3212738037],[174.9199981689,174.5099945068,175.1499938965,140.7874603271],[175.5099945068,175.1699981689,175.9499969482,141.4305267334],[175.8899993896,175.6999969482,176.2299957275,141.6556396484],[176.6300048828,176.3800048828,177.1699981689,142.4111480713],[177.3800048828,175.6600036621,176.2899932861,141.7038879395],[176.1499938965,175.5299987793,175.7899932861,141.301940918],[176.0200042725,175.2200012207,176.2100067139,141.6395568848],[176.6900024414,175.9799957275,176.8300018311,142.1379394531],[176.1399993896,175.5700073242,176.2700042725,141.687713623],[177.0299987793,176.5399932861,177.1699981689,142.4111480713],[177.5,174.7599945068,174.9299926758,140.6106567383],[174.8699951172,174.8500061035,177.2899932861,142.5076599121],[177.1199951172,176.9100036621,177.3200073242,142.5317687988],[176.9400024414,176.3699951172,176.9600067139,142.2424163818],[176.0899963379,176.0899963379,178.3800048828,143.3838500977],[178.5399932861,178.25,179.2700042725,144.0991973877],[179.5599975586,179.3300018311,180.0500030518,144.7261810303],[180.3500061035,179.0200042725,179.4199981689,144.2197418213],[179.3300018311,178.7200012207,179.0299987793,143.9063262939],[179.3899993896,177.9799957275,178.4700012207,143.4561767578],[178.9700012207,178.8600006104,179.9100036621,144.6136779785],[179.9799957275,179.7700042725,180.8099975586,145.3370666504],[181.1300048828,180.3699951172,180.6300048828,145.1924591064],[180.7200012207,180.4100036621,180.6799926758,145.2325744629],[180.8699951172,180.6499938965,181.1199951172,145.5862579346],[181.3200073242,180.8000030518,181.0,145.4898071289],[181.0899963379,180.25,180.5299987793,145.1120300293],[179.9400024414,179.1699981689,179.75,144.4850463867],[179.1000061035,178.3500061035,179.7299957275,144.468963623],[179.4100036621,178.7700042725,178.9400024414,143.8339080811],[180.6699981689,180.1499938965,180.9400024414,145.4415283203],[181.4700012207,181.1600036621,181.3999938965,145.8112792969],[180.9799957275,180.6399993896,180.75,145.2888641357],[180.8200073242,178.5,178.7200012207,143.6571502686],[178.6399993896,177.7599945068,178.1300048828,143.1828460693],[178.5,177.7700042725,178.1100006104,143.1667938232],[178.9499969482,178.8999938965,179.2200012207,144.0590362549],[179.3800048828,178.25,178.6499938965,143.6008758545],[178.9199981689,177.3200073242,181.6999969482,146.052444458],[181.1799926758,180.7100067139,181.4900054932,145.8836975098],[180.6900024414,180.5700073242,181.5599975586,146.7322387695],[182.4499969482,182.0700073242,182.5299987793,147.5161743164],[182.5399932861,182.5299987793,182.9299926758,147.8394470215],[183.3399963379,183.3200073242,183.8600006104,148.5910949707],[184.1000061035,183.6600036621,183.8500061035,148.5829772949],[183.8699951172,183.5800018311,183.8200073242,148.5587921143],[184.0700073242,183.9299926758,184.6900024414,149.2618408203]]},"selectionSource":"https://x.com/gurgavin/status/2109399651870720030","selectionNote":"Original thread Top 1 holding; independently rebuilt from archived daily prices and checked against dated S&P 500 membership."},{"year":2014,"dates":["2014-01-02","2014-01-03","2014-01-06","2014-01-07","2014-01-08","2014-01-09","2014-01-10","2014-01-13","2014-01-14","2014-01-15","2014-01-16","2014-01-17","2014-01-21","2014-01-22","2014-01-23","2014-01-24","2014-01-27","2014-01-28","2014-01-29","2014-01-30","2014-01-31","2014-02-03","2014-02-04","2014-02-05","2014-02-06","2014-02-07","2014-02-10","2014-02-11","2014-02-12","2014-02-13","2014-02-14","2014-02-18","2014-02-19","2014-02-20","2014-02-21","2014-02-24","2014-02-25","2014-02-26","2014-02-27","2014-02-28","2014-03-03","2014-03-04","2014-03-05","2014-03-06","2014-03-07","2014-03-10","2014-03-11","2014-03-12","2014-03-13","2014-03-14","2014-03-17","2014-03-18","2014-03-19","2014-03-20","2014-03-21","2014-03-24","2014-03-25","2014-03-26","2014-03-27","2014-03-28","2014-03-31","2014-04-01","2014-04-02","2014-04-03","2014-04-04","2014-04-07","2014-04-08","2014-04-09","2014-04-10","2014-04-11","2014-04-14","2014-04-15","2014-04-16","2014-04-17","2014-04-21","2014-04-22","2014-04-23","2014-04-24","2014-04-25","2014-04-28","2014-04-29","2014-04-30","2014-05-01","2014-05-02","2014-05-05","2014-05-06","2014-05-07","2014-05-08","2014-05-09","2014-05-12","2014-05-13","2014-05-14","2014-05-15","2014-05-16","2014-05-19","2014-05-20","2014-05-21","2014-05-22","2014-05-23","2014-05-27","2014-05-28","2014-05-29","2014-05-30","2014-06-02","2014-06-03","2014-06-04","2014-06-05","2014-06-06","2014-06-09","2014-06-10","2014-06-11","2014-06-12","2014-06-13","2014-06-16","2014-06-17","2014-06-18","2014-06-19","2014-06-20","2014-06-23","2014-06-24","2014-06-25","2014-06-26","2014-06-27","2014-06-30","2014-07-01","2014-07-02","2014-07-03","2014-07-07","2014-07-08","2014-07-09","2014-07-10","2014-07-11","2014-07-14","2014-07-15","2014-07-16","2014-07-17","2014-07-18","2014-07-21","2014-07-22","2014-07-23","2014-07-24","2014-07-25","2014-07-28","2014-07-29","2014-07-30","2014-07-31","2014-08-01","2014-08-04","2014-08-05","2014-08-06","2014-08-07","2014-08-08","2014-08-11","2014-08-12","2014-08-13","2014-08-14","2014-08-15","2014-08-18","2014-08-19","2014-08-20","2014-08-21","2014-08-22","2014-08-25","2014-08-26","2014-08-27","2014-08-28","2014-08-29","2014-09-02","2014-09-03","2014-09-04","2014-09-05","2014-09-08","2014-09-09","2014-09-10","2014-09-11","2014-09-12","2014-09-15","2014-09-16","2014-09-17","2014-09-18","2014-09-19","2014-09-22","2014-09-23","2014-09-24","2014-09-25","2014-09-26","2014-09-29","2014-09-30","2014-10-01","2014-10-02","2014-10-03","2014-10-06","2014-10-07","2014-10-08","2014-10-09","2014-10-10","2014-10-13","2014-10-14","2014-10-15","2014-10-16","2014-10-17","2014-10-20","2014-10-21","2014-10-22","2014-10-23","2014-10-24","2014-10-27","2014-10-28","2014-10-29","2014-10-30","2014-10-31","2014-11-03","2014-11-04","2014-11-05","2014-11-06","2014-11-07","2014-11-10","2014-11-11","2014-11-12","2014-11-13","2014-11-14","2014-11-17","2014-11-18","2014-11-19","2014-11-20","2014-11-21","2014-11-24","2014-11-25","2014-11-26","2014-11-28","2014-12-01","2014-12-02","2014-12-03","2014-12-04","2014-12-05","2014-12-08","2014-12-09","2014-12-10","2014-12-11","2014-12-12","2014-12-15","2014-12-16","2014-12-17","2014-12-18","2014-12-19","2014-12-22","2014-12-23","2014-12-24","2014-12-26","2014-12-29","2014-12-30","2014-12-31"],"stocks":[{"ticker":"NFLX","anchor":{"date":"2013-12-31","close":5.259571075439453,"adjusted":5.259571075439453},"rows":[[5.24014282,5.15428591,5.18314314,5.18314314],[5.19999981,5.18428612,5.18714285,5.18714285],[5.18900013,5.04757118,5.13671398,5.13671398],[4.96842909,4.81528616,4.8499999,4.8499999],[4.8104291,4.80742884,4.87128592,4.87128592],[4.88242912,4.78571415,4.81500006,4.81500006],[4.82957077,4.72185707,4.74485683,4.74485683],[4.73042917,4.73042917,4.81157112,4.81157112],[4.87771416,4.75099993,4.82800007,4.82800007],[4.78571415,4.55814314,4.71971416,4.71971416],[4.69157124,4.60028601,4.73828602,4.73828602],[4.74385691,4.68914318,4.7148571,4.7148571],[4.74614286,4.57499981,4.69585705,4.69585705],[4.70714283,4.67642879,4.76757097,4.76757097],[5.53428602,5.39271402,5.55314302,5.55314302],[5.481143,5.47685719,5.51542902,5.51542902],[5.53414297,5.29371405,5.44614315,5.44614315],[5.44742918,5.43942881,5.81099987,5.81099987],[5.75885677,5.68642902,5.72028589,5.72028589],[5.81571388,5.73585701,5.78100014,5.78100014],[5.74728584,5.74714279,5.8475709,5.8475709],[5.88428593,5.72457123,5.7768569,5.7768569],[5.79214287,5.67157078,5.79871416,5.79871416],[5.75928593,5.68571377,5.7774291,5.7774291],[5.80600023,5.72028589,5.82728577,5.82728577],[5.90628576,5.86514282,6.14257097,6.14257097],[6.13471413,6.06114292,6.14914322,6.14914322],[6.14228582,6.07871389,6.19985723,6.19985723],[6.21114302,6.07914305,6.12757111,6.12757111],[6.08128595,6.07142878,6.23642921,6.23642921],[6.24371386,6.16699982,6.22157097,6.22157097],[6.24228621,6.11428595,6.24071407,6.24071407],[6.16671419,6.11385679,6.11757088,6.11757088],[6.14785719,6.13085699,6.21357107,6.21357107],[6.26714277,6.13785696,6.17471409,6.17471409],[6.22100019,6.12142897,6.38571405,6.38571405],[6.42857122,6.35714293,6.47185707,6.47185707],[6.51285696,6.37142897,6.41128588,6.41128588],[6.39771414,6.39771414,6.46042919,6.46042919],[6.47328615,6.30000019,6.36614323,6.36614323],[6.30271387,6.25857115,6.36557102,6.36557102],[6.44171381,6.36557102,6.4997139,6.4997139],[6.48557091,6.4558568,6.47857094,6.47857094],[6.49914312,6.41414309,6.43585682,6.43585682],[6.48671389,6.364429,6.40528584,6.40528584],[6.40671396,6.17285681,6.28499985,6.28499985],[6.32342911,6.22357082,6.2497139,6.2497139],[6.19542885,6.13828611,6.23685694,6.23685694],[6.28157091,6.11828613,6.14371395,6.14371395],[6.11042881,6.04285717,6.06414318,6.06414318],[6.1170001,6.03299999,6.03885698,6.03885698],[6.03385687,5.94999981,6.00357103,6.00357103],[5.9981432,5.95800018,6.00128603,6.00128603],[5.99528599,5.99285698,6.06099987,6.06099987],[6.08714294,5.79628611,5.79985714,5.79985714],[5.79271412,5.26571417,5.41285706,5.41285706],[5.41428614,5.2249999,5.29771423,5.29771423],[5.32871389,5.23671389,5.31828594,5.31828594],[5.30014277,5.16471386,5.20257092,5.20257092],[5.14599991,5.08214283,5.12671423,5.12671423],[5.16442919,4.99828577,5.02899981,5.02899981],[5.0250001,5.02485704,5.20985699,5.20985699],[5.22371387,5.1185708,5.18400002,5.18400002],[5.16185713,5.00142908,5.06699991,5.06699991],[5.07785702,4.79828596,4.81871414,4.81871414],[4.864429,4.73014307,4.82857084,4.82857084],[4.85785723,4.83414316,4.98414278,4.98414278],[5.01471376,4.902143,5.04328585,5.04328585],[5.06400013,4.77157116,4.78185701,4.78185701],[4.72571421,4.62300014,4.66728592,4.66728592],[4.75557089,4.65057087,4.73685694,4.73685694],[4.70114279,4.45857096,4.66099977,4.66099977],[4.72928619,4.61942911,4.73442888,4.73442888],[4.81085682,4.75,4.93914318,4.93914318],[4.98999977,4.83285713,4.97842884,4.97842884],[5.38042879,5.21185684,5.32714319,5.32714319],[5.18185711,5.04285717,5.05000019,5.05000019],[5.03571415,4.78285694,4.91528606,4.91528606],[4.82085705,4.5999999,4.60114288,4.60114288],[4.543571,4.27857113,4.48871422,4.48871422],[4.46057081,4.45757103,4.56957102,4.56957102],[4.54171419,4.43214321,4.60057116,4.60057116],[4.62928581,4.61499977,4.80742884,4.80742884],[4.82157087,4.77214289,4.86642885,4.86642885],[4.82957077,4.80142879,4.91971397,4.91971397],[4.91028595,4.65199995,4.6598568,4.6598568],[4.65899992,4.50299978,4.57914305,4.57914305],[4.53085709,4.49085712,4.59514284,4.59514284],[4.60114288,4.53357077,4.69357109,4.69357109],[4.72657108,4.72171402,4.93499994,4.93499994],[4.9207139,4.86771393,4.95914316,4.95914316],[4.95785713,4.94371414,5.0268569,5.0268569],[5.01214314,4.84828615,4.91699982,4.91699982],[4.93528605,4.85485697,4.99828577,4.99828577],[4.95714283,4.95071411,5.20714283,5.20714283],[5.2144289,5.1771431,5.30957079,5.30957079],[5.35885715,5.33357096,5.57999992,5.57999992],[5.58400011,5.53571415,5.59714317,5.59714317],[5.59485722,5.56657124,5.74785709,5.74785709],[5.74285698,5.61642885,5.69728613,5.69728613],[5.67428589,5.62142897,5.73199987,5.73199987],[5.76285696,5.70785713,5.93142891,5.93142891],[5.93114281,5.88014317,5.96899986,5.96899986],[5.99257088,5.89285707,6.02942896,6.02942896],[5.99985695,5.95785713,5.96528578,5.96528578],[5.95371389,5.90428591,6.04585695,6.04585695],[6.05357122,5.97957087,6.11928606,6.11928606],[6.14300013,6.11942911,6.14471388,6.14471388],[6.13571405,6.00128603,6.0441432,6.0441432],[6.07885695,6.07171392,6.11842918,6.11842918],[6.07471418,6.07142878,6.14285707,6.14285707],[6.12957096,6.00714302,6.03499985,6.03499985],[6.04285717,5.96014309,6.11014318,6.11014318],[6.09328604,6.04885721,6.14657116,6.14657116],[6.25771379,6.25385714,6.33785677,6.33785677],[6.33814287,6.28928614,6.40971422,6.40971422],[6.42042923,6.2579999,6.30557108,6.30557108],[6.30285692,6.21400023,6.28828621,6.28828621],[6.2765708,6.22214317,6.27885723,6.27885723],[6.25785685,6.22142887,6.2337141,6.2337141],[6.21428585,6.19042921,6.34585714,6.34585714],[6.29699993,6.23928595,6.28014278,6.28014278],[6.26171398,6.24857092,6.31542921,6.31542921],[6.32657099,6.28128576,6.29428577,6.29428577],[6.51757097,6.50428581,6.75857115,6.75857115],[6.76399994,6.65771389,6.66771412,6.66771412],[6.71657085,6.69814301,6.74785709,6.74785709],[6.74428606,6.57142878,6.58028603,6.58028603],[6.56642914,6.27542877,6.35785723,6.35785723],[6.37400007,6.28185701,6.32857084,6.32857084],[6.20557117,6.11714315,6.26499987,6.26499987],[6.30657101,6.24499989,6.2851429,6.2851429],[6.33285713,6.27142906,6.46542883,6.46542883],[6.43842888,6.31814289,6.41557121,6.41557121],[6.48671389,6.33428621,6.34914303,6.34914303],[6.33257103,6.26128578,6.2765708,6.2765708],[6.29728603,6.2249999,6.34528589,6.34528589],[6.45271397,6.39457083,6.456429,6.456429],[6.32828617,6.07228613,6.15842915,6.15842915],[6.14871407,6.09299994,6.11285686,6.11285686],[6.13528585,5.98600006,6.07685709,6.07685709],[6.07142878,6.00571394,6.0265708,6.0265708],[6.03157091,5.97885704,6.06657124,6.06657124],[6.04585695,6.04585695,6.06114292,6.06114292],[6.06785679,6.06157112,6.20514297,6.20514297],[6.14657116,6.0184288,6.03885698,6.03885698],[6.02514315,5.89300013,6.07714319,6.07714319],[6.10285711,6.01114321,6.03857088,6.03857088],[6.0185709,6.00442886,6.04071379,6.04071379],[6.01428604,6.00785685,6.14714289,6.14714289],[6.21857119,6.20785713,6.42385721,6.42385721],[6.43142891,6.31500006,6.36928606,6.36928606],[6.41742897,6.4101429,6.45057106,6.45057106],[6.4478569,6.33442879,6.37728596,6.37728596],[6.40857077,6.38314295,6.45042896,6.45042896],[6.46014309,6.40314293,6.44099998,6.44099998],[6.44985723,6.40857077,6.55842876,6.55842876],[6.60085678,6.58928585,6.65714312,6.65714312],[6.67271423,6.606143,6.68785715,6.68785715],[6.67142916,6.63628578,6.74557114,6.74557114],[6.73257113,6.68100023,6.7435708,6.7435708],[6.72771406,6.71500015,6.84557104,6.84557104],[6.87928581,6.82185698,6.87042904,6.87042904],[6.83571386,6.77928591,6.84800005,6.84800005],[6.84857082,6.76614285,6.78142881,6.78142881],[6.75214291,6.72585678,6.78871393,6.78871393],[6.81214285,6.77342892,6.82342911,6.82342911],[6.83571386,6.77985716,6.80857086,6.80857086],[6.86457109,6.80757093,6.81985712,6.81985712],[6.84442902,6.74471378,6.75242901,6.75242901],[6.76042891,6.71528578,6.79542923,6.79542923],[6.777143,6.77428579,6.8475709,6.8475709],[6.94714308,6.80571413,6.84299994,6.84299994],[6.86000013,6.81485701,6.91985703,6.91985703],[6.893857,6.85242891,6.87942886,6.87942886],[6.90928602,6.80171394,6.80785704,6.80785704],[6.82200003,6.52642918,6.53928614,6.53928614],[6.40571404,6.36571407,6.52728605,6.52728605],[6.52728605,6.44700003,6.49328613,6.49328613],[6.53528595,6.47599983,6.55728579,6.55728579],[6.58571386,6.48814297,6.53599977,6.53599977],[6.51814318,6.26971388,6.32542896,6.32542896],[6.30328608,6.29285717,6.34142923,6.34142923],[6.34942913,6.32200003,6.43657112,6.43657112],[6.4271431,6.3202858,6.33557081,6.33557081],[6.35714293,6.34128618,6.41071415,6.41071415],[6.34385681,6.3145709,6.42228603,6.42228603],[6.46142912,6.42571402,6.44542885,6.44542885],[6.4098568,6.24700022,6.2685709,6.2685709],[6.26999998,6.25542879,6.42828608,6.42828608],[6.47414303,6.4644289,6.56485701,6.56485701],[6.5999999,6.58571386,6.62114286,6.62114286],[6.58714294,6.51428604,6.51785707,6.51785707],[6.52357101,6.44828606,6.66942883,6.66942883],[6.66614294,6.56514311,6.59457111,6.59457111],[6.56857109,6.44914293,6.45828581,6.45828581],[6.44642878,6.18571377,6.26542902,6.26542902],[6.364429,6.25899982,6.41599989,6.41599989],[6.34957123,6.14542913,6.40842915,6.40842915],[4.75328588,4.72857094,5.16714287,5.16714287],[5.14014292,4.87857103,5.10128593,5.10128593],[5.08571386,5.0792861,5.13171387,5.13171387],[5.17514277,5.07771397,5.22842884,5.22842884],[5.27128601,5.18857098,5.35214281,5.35214281],[5.43599987,5.40357113,5.47200012,5.47200012],[5.46542883,5.44014311,5.5002861,5.5002861],[5.48428583,5.3814292,5.42000008,5.42000008],[5.42500019,5.40500021,5.51742887,5.51742887],[5.51742887,5.39671421,5.40142918,5.40142918],[5.39300013,5.35142899,5.41442919,5.41442919],[5.49142885,5.48571396,5.61100006,5.61100006],[5.61757088,5.50157118,5.54871416,5.54871416],[5.5274291,5.41099977,5.46828604,5.46828604],[5.5087142,5.37699986,5.43400002,5.43400002],[5.4000001,5.39071417,5.47571421,5.47571421],[5.47771406,5.418571,5.48799992,5.48799992],[5.47142887,5.41428614,5.53242922,5.53242922],[5.53242922,5.45442915,5.46500015,5.46500015],[5.44471407,5.38628578,5.4837141,5.4837141],[5.49228621,5.39328623,5.42014313,5.42014313],[5.41971397,5.40814304,5.51485682,5.51485682],[5.50542879,5.43928623,5.44485712,5.44485712],[5.44285679,5.43614292,5.44328594,5.44328594],[5.47442913,5.18085718,5.18714285,5.18714285],[5.1869998,5.15714312,5.25914288,5.25914288],[5.32114315,5.13571405,5.14685678,5.14685678],[5.15085697,5.07714319,5.09242916,5.09242916],[5.01457119,4.91428614,4.98557091,4.98557091],[5.01542902,4.97457123,5.01657104,5.01657104],[5.05128622,4.94271421,4.95128584,4.95128584],[4.92857122,4.82342911,4.8829999,4.8829999],[4.87571383,4.86914301,5.03299999,5.03299999],[5.02214289,4.9181428,5.07314301,5.07314301],[5.04285717,4.99085712,5.00857115,5.00857115],[5.01471376,4.97328615,5.01314306,5.01314306],[4.98814297,4.829,4.8497138,4.8497138],[4.78200006,4.70028591,4.91114283,4.91114283],[4.902143,4.76657104,4.77600002,4.77600002],[4.80128622,4.76557112,4.78042889,4.78042889],[4.741714,4.69799995,4.77828598,4.77828598],[4.80557108,4.66185713,4.67199993,4.67199993],[4.64271402,4.51428604,4.52057123,4.52057123],[4.53757095,4.50771379,4.76642895,4.76642895],[4.84000015,4.72328615,4.7774291,4.7774291],[4.78999996,4.76214314,4.85885715,4.85885715],[4.85428619,4.77485704,4.80971384,4.80971384],[4.82871389,4.74728584,4.80614281,4.80614281],[4.80728579,4.79985714,4.88714314,4.88714314],[4.88442898,4.85342884,4.85785723,4.85785723],[4.79699993,4.76528597,4.88471413,4.88471413],[4.87142897,4.85385704,4.90328598,4.90328598],[4.90328598,4.87871408,4.88014317,4.88014317]],"rankingReturn":2.97634802,"rankingStart":"2012-12-31","source":{"provider":"Yahoo Finance","url":"https://query1.finance.yahoo.com/v8/finance/chart/NFLX","sha256":"ba98a23906d88340fa0d10e47e0b43cddf129b01bcb1971162562b7c474c9b6e"}},{"ticker":"MU","anchor":{"date":"2013-12-31","close":21.75,"adjusted":21.209230422973633},"rows":[[21.68000031,21.27000046,21.65999985,21.1214695],[21.20000076,20.89999962,20.96999931,20.44863129],[20.96999931,20.63999939,20.67000008,20.15608215],[20.88999939,20.88999939,21.72999954,21.18973351],[24.20000076,23.55999947,23.87000084,23.27652359],[23.60000038,22.90999985,23.23999977,22.66218758],[23.38999939,23.18000031,23.70999908,23.12050056],[23.70000076,23.25,23.32999992,22.74995041],[22.87000084,22.87000084,23.67000008,23.08149719],[23.71999931,23.29999924,23.32999992,22.74995041],[23.47999954,22.89999962,23.12999916,22.55492401],[22.89999962,22.32999992,22.37999916,21.82356644],[22.39999962,22.31999969,23.12000084,22.54517555],[22.79999924,22.75,23.64999962,23.06199837],[23.30999947,23.23999977,23.63999939,23.05223846],[23.5,22.90999985,22.92000008,22.35014343],[23.10000038,22.55999947,22.89999962,22.33064079],[22.88999939,22.54999924,23.04999924,22.47691345],[22.84000015,22.64999962,22.70999908,22.14536667],[23.11000061,22.95000076,23.45000076,22.86697006],[23.10000038,23.0,23.04000092,22.46715927],[23.0,22.70000076,22.80999947,22.24287987],[22.95000076,22.64999962,23.0,22.42815781],[22.95000076,22.70000076,23.30999947,22.73044968],[23.51000023,23.5,24.11000061,23.51055717],[24.37000084,23.92000008,24.51000023,23.90060616],[24.63999939,24.56999969,24.87000084,24.25166512],[24.85000038,24.57999992,24.70999908,24.09563828],[24.90999985,24.79000092,24.88999939,24.27115822],[24.84000015,24.68000031,24.90999985,24.29066658],[24.88999939,24.71999931,25.07999992,24.45643425],[25.19000053,25.10000038,25.42000008,24.78798676],[25.42000008,25.17000008,25.42000008,24.78798676],[25.35000038,25.31999969,25.48999977,24.85624695],[25.56999969,24.54000092,25.07999992,24.45643425],[25.14999962,24.55999947,24.75,24.13464355],[24.79999924,24.10000038,24.26000023,23.65682602],[24.30999947,24.15999985,24.21999931,23.61781883],[24.14999962,23.89999962,24.19000053,23.58856773],[24.22999954,23.89999962,24.19000053,23.58856773],[23.86000061,23.70999908,24.47999954,23.87135506],[24.87000084,24.71999931,25.11000061,24.48569489],[25.07999992,24.68000031,24.82999992,24.21265221],[24.85000038,24.29999924,24.77000046,24.15414619],[24.81999969,24.32999992,24.42000008,23.81285095],[24.31999969,24.07999992,24.85000038,24.23215675],[24.93000031,24.55999947,24.67000008,24.0566349],[24.60000038,24.21999931,24.84000015,24.22240639],[24.90999985,23.60000038,24.11000061,23.51055717],[24.06999969,23.72999954,23.95999908,23.36428833],[24.11000061,23.85000038,23.93000031,23.33503532],[24.04000092,23.71999931,24.48999977,23.88110542],[24.45999908,23.75,23.97999954,23.38378906],[23.93000031,23.88999939,24.01000023,23.41304398],[24.11000061,23.65999985,23.65999985,23.07174873],[23.80999947,23.38999939,23.47999954,22.89621925],[23.63999939,23.42000008,23.53000069,22.94497871],[23.62999916,22.81999969,22.82999992,22.26237679],[22.80999947,21.92000008,22.23999977,21.68704605],[21.98999977,21.70000076,21.90999985,21.36525726],[22.29999924,22.20999908,23.65999985,23.07174873],[23.84000015,23.70000076,24.44000053,23.83235168],[24.56999969,24.0,24.35000038,23.74458694],[24.55999947,23.78000069,24.0,23.40329361],[24.79000092,22.44000053,22.57999992,22.01859856],[22.52000046,21.20999908,21.70999908,21.17022705],[22.05999947,21.39999962,22.20999908,21.65779305],[22.57999992,22.23999977,22.60000038,22.0381012],[22.70000076,21.62000084,21.68000031,21.14097595],[21.48999977,21.02000046,21.12999916,20.60464859],[21.36000061,21.25,21.89999962,21.35550308],[21.92000008,21.52000046,22.17000008,21.61879539],[22.36000061,22.0,22.47999954,21.92108345],[23.11000061,23.03000069,23.90999985,23.31552696],[25.04000092,24.55999947,25.31999969,24.69047546],[25.51000023,25.47999954,26.18000031,25.5290966],[26.19000053,25.96999931,26.25,25.59734917],[26.45000076,25.34000015,26.15999985,25.50958252],[25.60000038,25.04999924,25.26000023,24.63196945],[25.43000031,24.19000053,24.57999992,23.96887398],[24.75,24.45000076,25.10000038,24.47594261],[25.17000008,25.13999939,26.12000084,25.47058487],[26.20999908,25.85000038,26.25,25.59734917],[26.26000023,26.06999969,26.30999947,25.65585709],[26.25,25.95000076,26.73999977,26.07517052],[26.82999992,26.51000023,26.68000031,26.01665878],[26.69000053,26.04999924,26.42000008,25.76312256],[26.34000015,26.22999954,26.93000031,26.26045036],[26.95000076,26.45000076,26.84000015,26.17268181],[27.03000069,26.94000053,27.51000023,26.82602501],[27.5,27.22999954,27.62999916,26.94303894],[27.53000069,26.78000069,26.86000061,26.19218445],[26.80999947,25.25,25.86000061,25.21704483],[25.84000015,25.54000092,26.03000069,25.38282394],[26.37000084,26.15999985,26.94000053,26.27019691],[26.96999931,26.15999985,26.54999924,25.88989258],[26.93000031,26.79999924,26.98999977,26.31895065],[27.03000069,26.87000084,27.17000008,26.49447823],[27.18000031,27.05999947,27.32999992,26.65050125],[27.53000069,27.47999954,28.05999947,27.36234665],[28.29999924,28.17000008,28.61000061,27.8986721],[28.79000092,28.43000031,28.57999992,27.8694191],[28.62999916,28.38999939,28.59000015,27.87917519],[28.61000061,28.04999924,28.65999985,27.94743156],[28.55999947,28.39999962,28.67000008,27.95718384],[28.57999992,28.46999931,28.96999931,28.24971771],[29.09000015,28.90999985,29.04000092,28.31798553],[29.14999962,29.04999924,29.54000092,28.80555153],[29.48999977,28.88999939,29.0,28.27897835],[29.0,28.59000015,29.51000023,28.77629662],[30.64999962,30.12000084,30.98999977,30.2195015],[31.06999969,30.55999947,30.86000061,30.09273148],[31.13999939,31.05999947,31.17000008,30.39502907],[31.43000031,31.28000069,31.90999985,31.11662483],[32.0,31.95000076,32.25,31.44817352],[32.38000107,31.70000076,32.06000137,31.2628994],[32.09000015,31.54999924,31.80999947,31.01911163],[31.87999916,31.39999962,31.85000038,31.05811882],[32.29000092,31.25,31.26000023,30.48278809],[31.51000023,31.15999985,32.5,31.69196129],[32.34999847,31.88999939,32.34000015,31.53593636],[32.31000137,31.79999924,32.0,31.20439148],[31.87999916,31.45000076,31.51000023,30.72657394],[32.06000137,31.89999962,32.95000076,32.13077164],[33.24000168,33.06999969,33.97999954,33.13515854],[34.0,33.54000092,33.75999832,32.92062759],[34.09000015,33.65000153,33.72999954,32.89137268],[33.61000061,32.77000046,32.86000061,32.04300308],[32.79999924,32.11999893,33.13000107,32.3062973],[32.59000015,31.86000061,32.88999939,32.07226181],[32.18000031,31.79999924,32.77000046,31.95523643],[32.84000015,32.63999939,32.79999924,31.98449516],[33.13000107,32.93000031,33.59000015,32.75485992],[33.72000122,33.38000107,34.02000046,33.17416382],[34.41999817,34.22999954,34.63999939,33.77875519],[33.83000183,32.99000168,33.04999924,32.22828293],[33.18000031,33.0,33.15000153,32.32579422],[33.0,32.59999847,33.06999969,32.24777985],[33.34999847,33.00999832,33.63000107,32.7938652],[33.54999924,33.25,33.68000031,32.84261703],[33.86999893,33.63000107,33.88000107,33.03765106],[33.68999863,33.22999954,33.41999817,32.58908463],[33.34000015,31.90999985,31.97999954,31.18488884],[32.13999939,31.95999908,32.13000107,31.33115768],[32.38000107,32.27999878,32.52999878,31.72120285],[31.17000008,29.85000038,30.54999924,29.79044533],[30.87999916,30.54999924,31.09000015,30.31701088],[31.20999908,31.04999924,31.69000053,30.90209579],[31.36000061,30.89999962,31.09000015,30.31701088],[31.05999947,30.11000061,30.68000031,29.91720963],[30.89999962,29.37999916,29.68000031,28.94207382],[29.85000038,29.62000084,30.04000092,29.29311943],[30.31999969,30.14999962,30.73999977,29.97571564],[30.55999947,30.20999908,30.70000076,29.93671227],[30.88999939,30.88999939,31.37999916,30.59980583],[30.87000084,30.79999924,31.04000092,30.26825714],[31.39999962,31.15999985,31.48999977,30.7070713],[31.69000053,31.40999985,32.04000092,31.24339676],[32.29999924,32.27000046,32.40000153,31.59444427],[32.38000107,32.38000107,33.29999924,32.4720726],[33.04000092,32.75,33.18999863,32.36480331],[33.20000076,32.93000031,33.29000092,32.46232224],[33.50999832,33.18999863,33.20999908,32.38430786],[33.27000046,32.50999832,32.88000107,32.06250381],[32.83000183,32.61000061,32.99000168,32.16978455],[32.81000137,32.59999847,32.81000137,31.99425888],[32.95000076,32.5,32.59999847,31.78947067],[32.43000031,31.45000076,31.51000023,30.72657394],[31.44000053,30.87999916,31.68000031,30.89234161],[31.95000076,31.82999992,32.11999893,31.32140923],[32.09999847,32.02000046,32.93999863,32.12102509],[32.99000168,32.84000015,33.13999939,32.31604767],[33.00999832,31.86000061,31.97999954,31.18488884],[32.15000153,31.40999985,32.09000015,31.29214859],[31.85000038,31.70999908,32.04000092,31.24339676],[32.00999832,31.5,31.53000069,30.74607658],[31.39999962,29.87000084,30.02000046,29.2736187],[30.09000015,29.72999954,31.45000076,30.66806412],[31.46999931,31.28000069,31.97999954,31.18488884],[32.24000168,31.97999954,32.47999954,31.67245102],[32.47999954,31.45000076,31.62999916,30.84358788],[31.43000031,30.40999985,30.60000038,29.83919716],[30.51000023,30.11000061,31.20000076,30.42428207],[31.79999924,31.34000015,32.22000122,31.4189167],[32.40999985,31.35000038,31.70000076,30.91184998],[33.97000122,33.40999985,33.83000183,32.98889542],[33.41999817,33.20000076,34.5,33.6422348],[34.63000107,33.88999939,34.25999832,33.40819168],[34.25,33.22000122,33.5,32.66710281],[33.65000153,32.95000076,33.81000137,32.96939087],[34.08000183,33.86999893,33.93999863,33.09616089],[33.18999863,31.84000015,32.56999969,31.76022148],[32.40999985,31.85000038,31.87000084,31.07762337],[31.89999962,30.86000061,32.31999969,31.51643181],[32.11999893,30.40999985,30.63999939,29.87819862],[29.75,27.59000015,27.79000092,27.09906197],[28.59000015,27.0,27.03000069,26.35795593],[27.79000092,27.21999931,27.38999939,26.70900536],[26.79999924,26.31999969,27.54000092,26.85527992],[27.32999992,27.19000053,28.29999924,27.59638214],[28.90999985,28.56999969,28.77000046,28.05469894],[29.11000061,28.80999947,29.69000053,28.95182419],[30.39999962,30.15999985,31.19000053,30.41452599],[31.52000046,30.31999969,30.56999969,29.80994415],[31.04000092,30.56999969,30.88999939,30.12198448],[30.97999954,30.61000061,31.05999947,30.28776169],[31.95999908,31.65999985,32.29999924,31.49692535],[32.50999832,32.15000153,32.61000061,31.79922295],[32.5,31.86000061,32.27999878,31.47742844],[31.75,30.94000053,31.81999969,31.028862],[32.90000153,32.61999893,33.09000015,32.26727295],[33.18999863,32.97999954,33.50999832,32.67684555],[33.47999954,32.90000153,33.36999893,32.54032135],[33.50999832,33.11000061,33.70999908,32.87187576],[33.5,33.15000153,33.34999847,32.52082062],[33.31000137,32.31999969,33.00999832,32.18928146],[32.93000031,32.61999893,33.09000015,32.26727295],[32.97999954,32.88999939,33.20000076,32.37454605],[33.04999924,32.79999924,32.90999985,32.09177017],[32.97999954,32.75,32.93999863,32.12102509],[32.93999863,32.13000107,32.61999893,31.80896759],[31.89999962,31.69000053,32.29000092,31.48718262],[32.29999924,32.29999924,32.86999893,32.05275345],[32.93000031,32.34000015,32.95999908,32.14052582],[32.72999954,32.49000168,33.20999908,32.38430786],[33.70999908,33.52000046,34.29999924,33.44720459],[34.40999985,34.25999832,34.72999954,33.86651611],[34.77000046,34.40000153,34.79999924,33.93476868],[34.63000107,34.61999893,35.61999893,34.73438263],[35.84000015,35.72000122,35.95000076,35.05617523],[35.97999954,34.93999863,34.99000168,34.12004852],[35.04999924,34.63999939,35.59999847,34.71488571],[35.90000153,35.74000168,36.09999847,35.20245361],[36.02999878,35.66999817,36.06999969,35.17320251],[36.09000015,36.02000046,36.49000168,35.58275604],[36.45999908,35.70000076,36.02000046,35.12444687],[34.84999847,34.54000092,35.65999985,34.77339554],[35.43999863,34.77999878,34.86000061,33.99328232],[35.15999985,34.90000153,35.18999863,34.31508255],[34.91999817,33.97000122,34.0,33.15465927],[34.34999847,33.25,33.34999847,32.52082062],[32.90000153,32.36999893,32.91999817,32.10151291],[33.08000183,32.5,33.83000183,32.98889542],[34.61999893,34.04999924,34.45000076,33.59348297],[34.59000015,34.13000107,34.49000168,33.63248062],[34.75,34.5,34.63999939,33.77875519],[34.91999817,34.75999832,34.97000122,34.10055161],[35.02999878,34.61999893,34.90999985,34.04204178],[35.02999878,34.97999954,35.0,34.1298027],[35.27000046,35.08000183,35.52999878,34.64662552],[35.43000031,35.29999924,35.40000153,34.51986313],[35.45000076,35.0,35.00999832,34.13954926]],"rankingReturn":2.43059929,"rankingStart":"2012-12-31","source":{"provider":"Yahoo Finance","url":"https://query1.finance.yahoo.com/v8/finance/chart/MU","sha256":"5cde3c339066f4978118b84b5f6408771d6af9555e50011abf92ff08573165d3"}},{"ticker":"BBY","anchor":{"date":"2013-12-31","close":39.880001068115234,"adjusted":25.072893142700195},"rows":[[39.75,39.61999893,40.5,25.46268845],[40.5,40.34000015,40.68000031,25.57585526],[39.95999908,38.29999924,39.40999985,24.77740669],[39.15000153,37.77999878,38.38000107,24.12983513],[38.47000122,37.61000061,37.84000015,23.79032707],[37.5,36.86000061,37.52999878,23.59542656],[37.72000122,36.86000061,37.81000137,23.77147484],[37.79999924,36.59999847,36.86000061,23.17419052],[36.93999863,35.66999817,37.04999924,23.29365158],[37.29999924,36.40999985,37.56999969,23.62058067],[25.90999985,25.78000069,26.82999992,16.86825371],[27.01000023,24.40999985,24.43000031,15.35935116],[24.59000015,24.25,24.46999931,15.38450241],[24.60000038,24.46999931,26.01000023,16.35270309],[26.0,25.67000008,26.06999969,16.39043808],[25.78000069,24.90999985,25.02000046,15.73029137],[25.04000092,24.29000092,24.60000038,15.46623516],[24.45999908,24.44000053,24.71999931,15.54167938],[24.51000023,23.85000038,23.96999931,15.07013607],[24.29000092,22.68000031,22.71999931,14.28425026],[22.35000038,22.14999962,23.54000092,14.79979992],[23.54000092,22.5,23.06999969,14.50430679],[23.17000008,22.65999985,22.78000069,14.32198334],[22.51000023,22.29999924,23.12000084,14.53574371],[23.04999924,23.03000069,23.70999908,14.90667725],[23.80999947,23.79000092,24.54999924,15.43479633],[24.51000023,24.15999985,25.23999977,15.86860847],[25.29000092,25.15999985,25.42000008,15.98177528],[25.42000008,24.61000061,24.88999939,15.64855003],[24.72999954,24.45000076,24.68000031,15.5165205],[24.69000053,24.46999931,24.78000069,15.57940006],[24.94000053,24.61000061,24.98999977,15.71142673],[24.97999954,24.77000046,24.87999916,15.64226818],[24.72999954,24.65999985,24.84000015,15.61711884],[24.79999924,24.57999992,24.63999939,15.49137688],[24.75,24.59000015,25.17000008,15.82459831],[25.07999992,25.06999969,25.30999947,15.91261101],[25.54000092,25.26000023,25.81999969,16.23325539],[27.70000076,25.42000008,25.56999969,16.07607651],[25.85000038,25.68000031,26.62999916,16.74251175],[26.39999962,26.02000046,26.14999962,16.44072723],[26.45999908,25.60000038,25.79999924,16.22068024],[25.97999954,25.38999939,25.54000092,16.05722237],[25.62000084,24.70000076,25.44000053,15.99433804],[25.54999924,25.19000053,25.79999924,16.22068024],[25.78000069,25.53000069,26.23999977,16.49731064],[26.17000008,25.73999977,25.96999931,16.32755852],[25.86000061,25.5,25.73999977,16.18296242],[25.90999985,25.21999931,25.29000092,15.90004539],[25.28000069,25.23999977,25.70000076,16.15781021],[25.81999969,25.62999916,26.01000023,16.35270309],[25.97999954,25.62999916,25.87999916,16.37802124],[25.90999985,25.64999962,25.75,16.29575539],[25.67000008,25.31999969,25.84000015,16.35270691],[26.09000015,25.90999985,26.95999908,17.06149483],[26.93000031,26.13999939,26.35000038,16.675457],[26.53000069,26.10000038,26.19000053,16.57420731],[26.31999969,25.59000015,25.77000046,16.30841064],[25.71999931,25.12999916,25.72999954,16.28310204],[25.78000069,25.73999977,26.06999969,16.49826813],[26.34000015,26.04999924,26.40999985,16.71343422],[26.40999985,26.04999924,26.37999916,16.69444275],[26.37000084,26.29999924,26.79999924,16.96023941],[26.81999969,26.53000069,26.77000046,16.94125748],[27.04000092,26.54999924,27.70000076,17.52980042],[27.57999992,26.96999931,27.19000053,17.20705032],[27.22999954,26.97999954,27.37000084,17.32095909],[27.40999985,27.12000084,27.36000061,17.31463623],[27.39999962,26.20999908,26.20999908,16.58685875],[26.03000069,25.27000046,25.51000023,16.14387131],[25.75,25.38999939,25.70000076,16.26411247],[25.38999939,24.25,25.0,15.82111931],[25.17000008,24.34000015,24.46999931,15.48571396],[24.47999954,24.20999908,24.47999954,15.4920435],[24.54999924,24.06999969,24.12000084,15.26421928],[24.25,24.04999924,24.48999977,15.49836731],[24.52000046,24.27000046,24.27000046,15.35914516],[24.34000015,24.14999962,24.19000053,15.30851746],[24.18000031,23.87000084,24.37999916,15.42875862],[24.60000038,24.5,25.54999924,16.16918182],[25.57999992,24.85000038,25.79000092,16.32107162],[25.75,25.47999954,25.93000031,16.40966797],[26.12999916,25.89999962,26.02000046,16.46661949],[26.04000092,26.01000023,26.14999962,16.54889107],[26.03000069,25.75,25.90999985,16.39700699],[25.89999962,25.01000023,25.18000031,15.93503571],[25.23999977,25.05999947,25.25,15.97933388],[25.27000046,25.20999908,25.51000023,16.14387131],[25.51000023,25.40999985,25.92000008,16.40333748],[25.96999931,25.89999962,26.25,16.6121788],[26.30999947,25.87999916,26.04999924,16.48560333],[26.05999947,25.81999969,26.02000046,16.46661949],[25.94000053,25.21999931,25.46999931,16.11855316],[25.45999908,25.06999969,25.48999977,16.13121796],[25.45999908,25.29999924,26.12000084,16.52990723],[26.03000069,24.56999969,24.65999985,15.6059494],[24.81999969,24.70999908,25.35000038,16.04261208],[25.90999985,25.5,26.21999931,16.59318924],[26.19000053,25.87999916,27.01000023,17.09313965],[27.14999962,26.80999947,27.06999969,17.13110733],[27.27000046,26.60000038,26.94000053,17.04884338],[27.17000008,26.86000061,27.46999931,17.3842411],[27.46999931,27.45000076,27.65999985,17.50449181],[27.55999947,27.17000008,27.45999908,17.37791252],[27.45000076,27.28000069,28.05999947,17.75762558],[28.03000069,28.0,28.54999924,18.06771851],[28.57999992,28.05999947,28.67000008,18.14365959],[28.75,28.72999954,29.03000069,18.37148666],[29.01000023,28.92000008,28.96999931,18.33352089],[28.85000038,28.85000038,29.48999977,18.77275467],[29.39999962,28.68000031,28.82999992,18.35261536],[28.81999969,28.21999931,28.44000053,18.10434532],[28.52000046,28.25,28.63999939,18.23166084],[28.63999939,28.37000084,28.76000023,18.30805016],[28.76000023,28.70000076,29.01000023,18.46720123],[29.0,28.67000008,29.11000061,18.53085709],[29.07999992,28.76000023,28.92000008,18.40990448],[28.93000031,28.26000023,28.30999947,18.02159309],[28.40999985,28.11000061,28.56999969,18.18710518],[28.89999962,28.79000092,29.05999947,18.49902344],[29.07999992,28.75,30.55999947,19.45389748],[30.37999916,29.95999908,30.31999969,19.30111504],[30.30999947,30.20000076,31.04000092,19.75945473],[30.95999908,30.95999908,31.01000023,19.74036407],[31.14999962,30.95000076,30.96999931,19.71488953],[31.0,31.0,31.44000053,20.01408958],[31.62999916,31.53000069,32.09999847,20.43422699],[31.92000008,31.70000076,31.77000046,20.22415733],[31.70999908,31.03000069,31.14999962,19.82948112],[31.25,31.22999954,31.48999977,20.0459137],[30.85000038,30.25,30.48999977,19.40933609],[30.63999939,29.73999977,29.88999939,19.0273838],[30.10000038,29.29000092,29.45999908,18.7536602],[29.44000053,29.44000053,29.70999908,18.91279984],[29.77000046,29.39999962,30.69000053,19.53665352],[30.35000038,29.48999977,29.55999947,18.81731796],[29.70999908,29.54999924,30.09000015,19.15470314],[29.95000076,29.71999931,30.12999916,19.18015862],[30.40999985,30.21999931,30.87999916,19.6575985],[30.89999962,30.71999931,30.89999962,19.67033195],[30.97999954,30.97999954,31.45000076,20.02045441],[31.28000069,30.93000031,31.03000069,19.75309181],[31.17000008,30.88999939,31.54999924,20.08410835],[31.38999939,30.90999985,30.93000031,19.68943214],[30.96999931,30.64999962,30.90999985,19.67669678],[30.45999908,29.23999977,29.72999954,18.9255352],[29.48999977,28.92000008,29.17000008,18.56905174],[29.12999916,29.03000069,29.70000076,18.90643692],[29.5,29.37999916,29.55999947,18.81731796],[29.44000053,29.14999962,29.56999969,18.82368469],[29.82999992,28.98999977,29.03000069,18.47992897],[29.12000084,28.93000031,29.65999985,18.88097382],[29.70999908,29.61000061,29.63999939,18.86824036],[29.63999939,29.04000092,29.45999908,18.7536602],[29.75,29.19000053,29.56999969,18.82368469],[29.59000015,29.25,29.53000069,18.79821777],[29.69000053,28.85000038,29.19000053,18.58178139],[29.37000084,29.37000084,29.90999985,19.04012108],[30.10000038,30.05999947,30.75,19.57484627],[30.61000061,30.45000076,31.34000015,19.9504261],[31.39999962,30.89999962,31.12999916,19.81674767],[31.22999954,31.01000023,31.20000076,19.86131287],[31.43000031,31.12000084,31.98999977,20.36420822],[30.52000046,29.76000023,29.79999924,18.97009468],[29.95000076,29.92000008,31.69000053,20.17322922],[31.51000023,31.26000023,32.24000168,20.52335548],[32.49000168,31.75,31.88999939,20.30054474],[32.02999878,31.17000008,31.35000038,19.95679855],[31.39999962,31.07999992,31.22999954,19.88040543],[31.22999954,31.22999954,32.15999985,20.47242165],[32.06000137,31.63999939,32.38999939,20.61883354],[32.33000183,31.97999954,32.13999939,20.459692],[31.76000023,31.63999939,31.79999924,20.36363029],[31.86000061,31.80999947,32.31000137,20.69022369],[32.16999817,32.02000046,32.5,20.81189346],[32.58000183,32.58000183,33.61999893,21.52910614],[33.72999954,33.70000076,34.00999832,21.77884865],[34.0,33.81000137,34.79999924,22.28473663],[34.72999954,34.15999985,34.52000046,22.10542679],[34.74000168,34.56000137,34.95999908,22.3871994],[35.22999954,34.25999832,34.61000061,22.16307259],[34.41999817,33.47000122,33.66999817,21.56112289],[33.5,33.34999847,33.36000061,21.36260605],[33.63999939,33.43000031,33.99000168,21.76604462],[33.81999969,33.00999832,33.25999832,21.29857445],[33.45999908,32.91999817,32.93999863,21.09365654],[32.72000122,32.5,33.65000153,21.54831505],[33.54000092,33.20000076,33.59000015,21.5098896],[33.34000015,32.45999908,32.61999893,20.88874245],[32.52999878,31.68000031,32.72000122,20.95277214],[33.27000046,33.11999893,33.36999893,21.36901855],[33.36999893,32.18000031,32.20000076,20.61979103],[32.08000183,30.11000061,30.22999954,19.35826492],[30.38999939,30.17000008,31.51000023,20.17793465],[32.15000153,30.73999977,30.86000061,19.76169014],[30.77000046,30.28000069,30.48999977,19.5247612],[30.47999954,29.63999939,29.71999931,19.03167534],[29.86000061,29.69000053,30.04000092,19.23659325],[29.5,28.79999924,30.88999939,19.78090477],[30.48999977,30.35000038,31.28000069,20.03064728],[31.62000084,31.03000069,31.34000015,20.069067],[31.37000084,31.37000084,32.18999863,20.61338234],[32.41999817,32.25999832,32.59999847,20.87593269],[32.79999924,32.70999908,32.84000015,21.02961922],[33.13999939,32.91999817,33.11999893,21.20891762],[33.36999893,32.66999817,33.11000061,21.20252228],[32.95999908,32.52999878,32.99000168,21.1256752],[33.02999878,32.38000107,32.65999985,20.91435623],[32.70000076,32.11000061,32.34999847,20.71583557],[32.09999847,31.94000053,33.61999893,21.52910614],[34.29999924,33.93999863,34.13999939,21.86209679],[34.13999939,33.65999985,34.40999985,22.03499031],[34.38000107,33.99000168,34.36000061,22.00297928],[34.63000107,34.00999832,34.63999939,22.18227386],[34.68000031,34.38999939,35.20999908,22.54728508],[35.15999985,34.66999817,35.18000031,22.52807999],[35.06000137,34.56999969,34.70999908,22.22710037],[34.88000107,34.59999847,34.83000183,22.30394554],[34.84000015,34.58000183,35.20000076,22.54088402],[35.45999908,35.04999924,35.49000168,22.72658539],[35.54000092,35.15000153,35.49000168,22.72658539],[35.65999985,35.15999985,35.29000092,22.59852028],[35.22000122,34.36999893,34.90000153,22.34877777],[35.20000076,34.90000153,35.54000092,22.75860786],[38.54000092,37.02000046,38.02000046,24.34671593],[38.66999817,37.97999954,38.02999878,24.35311699],[38.27999878,38.02000046,38.90000153,24.91023445],[39.0,38.38000107,38.40999985,24.59645462],[38.40999985,38.38000107,38.75,24.81418228],[39.06000137,38.47000122,39.40999985,25.23682022],[38.86999893,36.86000061,37.25999832,23.86003494],[37.36000061,37.00999832,37.20000076,23.82161903],[37.25,35.16999817,36.04000092,23.07879066],[36.75,35.90000153,36.08000183,23.10440826],[36.04999924,35.31000137,35.63000107,22.8162365],[35.43000031,35.25,36.59000015,23.43099403],[35.84999847,35.45000076,36.47000122,23.47605705],[36.36000061,35.95999908,36.0,23.1735096],[36.31999969,36.09999847,36.63000107,23.57904243],[36.59999847,36.40999985,36.84999847,23.72065926],[37.09999847,36.54000092,36.90999985,23.75928688],[36.59000015,35.75999832,35.77000046,23.02545166],[35.93000031,35.77999878,37.47000122,24.1197567],[37.97000122,37.83000183,38.47999954,24.76990128],[38.59000015,38.27999878,39.00999832,25.11107063],[39.11000061,38.11999893,39.22999954,25.25269318],[39.22999954,38.93000031,39.68999863,25.54878807],[39.65999985,38.79999924,38.88999939,25.03382874],[39.24000168,39.09999847,39.13999939,25.19475365],[38.86999893,38.22999954,39.08000183,25.15612411],[39.38000107,39.04999924,39.38000107,25.34924316],[39.34000015,38.95999908,38.97999954,25.09175491]],"rankingReturn":2.36540083,"rankingStart":"2012-12-31","source":{"provider":"Yahoo Finance","url":"https://query1.finance.yahoo.com/v8/finance/chart/BBY","sha256":"55422b781fc412e62f13f6e4a20e817130e867d1db2d060d8e20df1bd8a6ad89"}}],"benchmark":{"anchor":{"date":"2013-12-31","close":184.69000244140625,"adjusted":149.26187133789062},"rows":[[183.97999573,182.47999573,182.91999817,147.83140564],[183.22999573,182.63000488,182.88999939,147.80711365],[183.49000549,182.08000183,182.36000061,147.37882996],[183.08999634,182.94999695,183.47999573,148.28393555],[183.44999695,182.88999939,183.52000427,148.31628418],[184.11000061,182.80000305,183.63999939,148.4132843],[183.94999695,183.00999451,184.13999939,148.81732178],[183.66999817,181.33999634,181.69000244,146.83734131],[182.28999329,181.94999695,183.66999817,148.43748474],[184.1000061,183.71000671,184.66000366,149.23757935],[184.27999878,183.83000183,184.41999817,149.04362488],[184.1000061,183.32000732,183.63999939,148.4132843],[184.69999695,183.05000305,184.17999268,148.84962463],[184.49000549,183.91000366,184.30000305,148.94670105],[183.36999512,181.82000732,182.78999329,147.7263031],[181.6000061,178.83000183,178.88999939,144.57441711],[179.05999756,177.11999512,178.00999451,143.86323547],[178.13999939,178.11999512,179.07000732,144.71992493],[177.58000183,176.88000488,177.3500061,143.32987976],[178.83000183,178.25999451,179.22999573,144.84921265],[177.00999451,176.91999817,178.17999268,144.00065613],[177.97000122,173.83000183,174.16999817,140.7598114],[174.94999695,174.11000061,175.38999939,141.74578857],[174.77999878,173.71000671,175.16999817,141.56802368],[175.58000183,175.22000122,177.47999573,143.43492126],[178.30999756,177.72999573,179.67999268,145.21289062],[179.69999695,179.21000671,180.00999451,145.47962952],[180.16000366,180.03999329,181.97999573,147.07168579],[182.25,181.71000671,182.07000732,147.14442444],[180.83999634,180.83000183,183.00999451,147.90415955],[182.83999634,182.66999817,184.02000427,148.72038269],[184.17999268,183.6499939,184.24000549,148.89814758],[183.75999451,182.86999512,183.02000427,147.91221619],[183.27000427,182.6000061,184.1000061,148.78503418],[184.44999695,183.80000305,183.88999939,148.61531067],[184.27999878,184.19999695,184.91000366,149.43965149],[185.05999756,184.22999573,184.83999634,149.3830719],[185.11000061,184.33000183,184.8500061,149.39112854],[184.58000183,184.36999512,185.82000732,150.17507935],[185.78999329,185.05000305,186.28999329,150.55502319],[184.6499939,183.75,184.97999573,149.49620056],[186.78999329,186.75,187.58000183,151.59742737],[187.74000549,187.44999695,187.75,151.73490906],[188.21000671,187.77999878,188.17999268,152.0823822],[188.96000671,187.42999268,188.25999451,152.14703369],[187.97000122,187.08000183,188.16000366,152.06622314],[188.44000244,186.80000305,187.22999573,151.31463623],[186.32000732,185.8999939,187.27999878,151.35505676],[187.83999634,184.66000366,185.17999268,149.65789795],[184.8500061,184.44000244,184.66000366,149.23757935],[185.58999634,185.50999451,186.33000183,150.58731079],[186.71000671,186.50999451,187.66000366,151.66215515],[187.67999268,185.47000122,186.66000366,150.85398865],[186.25,185.91999817,187.75,151.73490906],[187.71000671,186.02999878,186.19999695,151.14637756],[186.83999634,184.61999512,185.42999268,150.52134705],[186.36999512,185.27000427,186.30999756,151.23562622],[187.03999329,184.91999817,184.97000122,150.14796448],[184.75,183.8999939,184.58000183,149.83129883],[185.11000061,185.0,185.49000549,150.57000732],[186.66999817,185.52000427,187.00999451,151.80386353],[187.61999512,187.0,188.25,152.81037903],[188.49000549,188.13999939,188.88000488,153.32185364],[189.16999817,188.05000305,188.63000488,153.11886597],[189.66000366,186.1000061,186.3999939,151.30865479],[185.94999695,183.96000671,184.33999634,149.63650513],[184.25999451,183.58999634,185.1000061,150.25338745],[185.6000061,185.05999756,187.08999634,151.8687439],[187.08000183,182.92999268,183.16000366,148.67868042],[182.13999939,181.30999756,181.50999451,147.33926392],[182.92999268,181.44000244,182.94000244,148.50012207],[183.32000732,181.50999451,184.19999695,149.52288818],[185.47000122,184.6499939,186.13000488,151.08953857],[185.88000488,185.55999756,186.38999939,151.30056763],[186.44000244,186.21000671,187.03999329,151.82821655],[187.22999573,187.13000488,187.88999939,152.51817322],[187.82000732,187.30000305,187.44999695,152.16101074],[188.36999512,186.92999268,187.83000183,152.46948242],[187.22000122,185.86999512,186.28999329,151.21943665],[187.05000305,184.96000671,186.88000488,151.69833374],[187.47999573,187.08000183,187.75,152.40458679],[187.44000244,187.17999268,188.30999756,152.85910034],[188.22000122,187.72999573,188.33000183,152.87541199],[188.30999756,187.77999878,188.05999756,152.65617371],[187.13999939,186.61999512,188.41999817,152.94839478],[188.0,186.74000549,186.77999878,151.61717224],[187.41000366,186.00999451,187.88000488,152.51011658],[187.71000671,187.08000183,187.67999268,152.34770203],[187.71000671,186.83000183,187.96000671,152.57501221],[188.80000305,188.0,189.78999329,154.06057739],[190.03999329,189.77000427,189.96000671,154.19850159],[189.78999329,188.78999329,189.05999756,153.4679718],[188.67999268,186.47999573,187.3999939,152.12045288],[187.50999451,186.72000122,188.05000305,152.64808655],[187.69000244,187.52000427,188.74000549,153.20817566],[188.6499939,187.07000732,187.55000305,152.24215698],[188.08999634,188.05999756,189.13000488,153.5247345],[189.17999268,188.86000061,189.58999634,153.89811707],[189.75999451,189.58999634,190.3500061,154.51509094],[191.05999756,190.94999695,191.52000427,155.46479797],[191.52000427,191.05999756,191.38000488,155.35116577],[191.82000732,191.33000183,192.36999512,156.15478516],[192.19000244,192.02999878,192.67999268,156.40647888],[192.94999695,191.97000122,192.8999939,156.58500671],[192.42999268,192.25,192.80000305,156.5038147],[192.47000122,192.27000427,193.19000244,156.82040405],[193.41000366,192.69999695,194.44999695,157.84324646],[194.86999512,194.77999878,195.38000488,158.59812927],[195.3500061,195.16999817,195.58000183,158.76048279],[195.33999634,194.91999817,195.6000061,158.77671814],[194.8999939,194.47999573,194.91999817,158.22471619],[194.69000244,193.11000061,193.53999329,157.10449219],[193.91999817,193.30000305,194.13000488,157.58349609],[193.88999939,193.66000366,194.28999329,157.71331787],[194.02000427,193.80999756,194.83000183,158.1517334],[194.83000183,194.3999939,196.25999451,159.31246948],[196.42999268,195.80000305,196.47999573,159.49107361],[196.02999878,195.69999695,195.94000244,159.81486511],[195.99000549,195.52000427,195.88000488,159.76597595],[195.52999878,194.47999573,194.69999695,158.8034668],[194.28999329,194.25,195.58000183,159.52120972],[195.61000061,194.13000488,195.44000244,159.40698242],[194.97999573,194.88999939,195.82000732,159.7170105],[195.69999695,195.52999878,195.72000122,159.63545227],[196.19999695,196.13000488,197.02999878,160.70387268],[197.05000305,196.96000671,197.22999573,160.86698914],[197.78999329,197.63999939,198.19999695,161.65815735],[197.82000732,197.22000122,197.50999451,161.09542847],[197.1499939,195.75999451,196.24000549,160.05952454],[196.72999573,196.30999756,197.11999512,160.77728271],[195.22000122,195.05999756,196.33999634,160.14111328],[196.22000122,195.77999878,196.61000061,160.36132812],[197.61000061,197.44000244,197.6000061,161.16877747],[197.72000122,196.36000061,197.22999573,160.86698914],[198.11000061,197.41999817,197.96000671,161.46243286],[197.3500061,195.42999268,195.71000671,159.62727356],[196.3500061,196.24000549,197.71000671,161.2585144],[197.08999634,196.42999268,197.33999634,160.95675659],[198.00999451,197.86999512,198.19999695,161.65815735],[198.5,198.1000061,198.63999939,162.01705933],[198.83000183,198.44999695,198.6499939,162.0252533],[198.08999634,197.33000183,197.72000122,161.26667786],[197.75999451,196.61999512,197.80000305,161.3319397],[198.16999817,196.91999817,196.94999695,160.63861084],[197.6499939,196.16000366,196.97999573,160.66311646],[195.61000061,192.97000122,193.08999634,157.49031067],[192.55999756,191.57000732,192.5,157.00904846],[192.86999512,192.05000305,193.88999939,158.14276123],[193.1000061,191.30999756,192.00999451,156.60940552],[191.11000061,191.08000183,192.07000732,156.6583252],[192.94000244,190.55000305,191.02999878,155.81013489],[191.46000671,190.94999695,193.24000549,157.61264038],[193.97000122,193.71000671,193.80000305,158.06941223],[193.61000061,192.94000244,193.52999878,157.84918213],[194.28999329,193.96000671,194.83999634,158.91770935],[195.16000366,194.97999573,195.75999451,159.66796875],[196.47000122,194.30999756,195.72000122,159.63545227],[196.80000305,196.69000244,197.36000061,160.9730072],[197.83999634,197.44000244,198.38999939,161.81321716],[198.11999512,198.08000183,198.91999817,162.2454834],[199.08999634,198.92999268,199.5,162.71850586],[199.33999634,198.74000549,199.19000244,162.46565247],[200.13999939,199.1499939,200.19999695,163.28944397],[200.33000183,200.27999878,200.33000183,163.39543152],[200.42999268,199.94000244,200.25,163.33023071],[199.58999634,199.38999939,200.13999939,163.24049377],[200.44999695,199.82000732,200.71000671,163.70542908],[200.97000122,199.86000061,200.61000061,163.62384033],[201.38000488,200.22000122,200.5,163.53411865],[200.83999634,199.66000366,200.21000671,163.29763794],[200.16999817,199.41000366,201.11000061,164.03167725],[200.91999817,200.0,200.58999634,163.60754395],[200.41000366,198.91000366,199.32000732,162.57173157],[199.42999268,198.77000427,200.07000732,163.18345642],[199.27000427,199.11999512,200.30000305,163.37095642],[200.1000061,198.55999756,199.13000488,162.41670227],[199.16000366,198.38000488,198.97999573,162.29437256],[198.61000061,198.5,200.47999573,163.51785278],[200.77000427,199.75,200.75,163.73808289],[201.36000061,201.1000061,201.82000732,164.61073303],[201.52000427,200.28999329,200.69999695,164.46246338],[200.3500061,198.72999573,199.1499939,163.19232178],[198.42999268,197.94999695,198.00999451,162.25817871],[198.03999329,197.52000427,199.55999756,163.52830505],[199.03999329,196.27000427,196.33999634,160.8896637],[196.69999695,196.41999817,197.8999939,162.1680603],[196.19999695,196.05000305,197.53999329,161.8730011],[197.69000244,196.61000061,197.02000427,161.44688416],[196.69999695,193.91000366,194.3500061,159.25898743],[194.17999268,192.3500061,194.38000488,159.28355408],[195.67999268,195.08000183,196.52000427,161.03715515],[197.33999634,195.58000183,196.28999329,160.84866333],[195.27999878,193.22000122,193.25999451,158.36578369],[193.36999512,192.36000061,196.63999939,161.13549805],[196.33000183,192.58000183,192.74000549,157.93963623],[192.69000244,190.49000549,190.53999329,156.13691711],[190.46000671,187.30000305,187.41000366,153.57203674],[188.41999817,187.03999329,187.69999695,153.80963135],[185.16000366,181.91999817,186.42999268,152.76898193],[183.05999756,182.88999939,186.27000427,152.63783264],[188.41999817,187.61999512,188.47000122,154.44065857],[188.13000488,188.07000732,190.30000305,155.94024658],[191.67999268,191.47999573,194.07000732,159.02952576],[194.41000366,192.61000061,192.69000244,157.89872742],[194.61999512,194.25999451,194.92999268,159.73423767],[195.25,194.49000549,196.42999268,160.96342468],[195.72999573,195.02999878,196.16000366,160.74217224],[196.82000732,196.72999573,198.41000366,162.58592224],[198.55000305,196.80000305,198.11000061,162.34008789],[197.58000183,197.3999939,199.38000488,163.38079834],[201.77999878,200.77000427,201.66000366,165.24920654],[201.91999817,201.30999756,201.77000427,165.33926392],[201.22999573,200.05999756,201.07000732,164.76560974],[202.53999329,201.44999695,202.33999634,165.80633545],[202.38999939,201.63999939,203.1499939,166.47007751],[203.16999817,202.61000061,203.33999634,166.62574768],[203.38000488,203.13000488,203.97999573,167.15020752],[204.05999756,203.6499939,204.17999268,167.31410217],[203.3500061,203.30999756,203.96000671,167.13383484],[204.16000366,203.21000671,204.19000244,167.32234192],[204.1000061,203.72000122,204.24000549,167.36332703],[203.8500061,203.6499939,204.36999512,167.46980286],[204.44000244,204.44000244,205.55000305,168.43681335],[205.30999756,204.30000305,205.22000122,168.16635132],[204.25999451,204.17999268,205.58000183,168.46134949],[207.63999939,205.97999573,206.67999268,169.36273193],[207.16999817,206.91000366,207.25999451,169.83802795],[207.53999329,206.80000305,207.11000061,169.71516418],[207.28999329,207.02999878,207.63999939,170.14938354],[207.49000549,206.91000366,207.19999695,169.78883362],[206.3999939,205.38000488,205.75999451,168.60881042],[205.80999756,205.77999878,207.08999634,169.69869995],[207.30000305,207.1000061,207.88999939,170.35423279],[207.53999329,206.69999695,207.66000366,170.16578674],[207.86999512,207.55000305,208.0,170.44438171],[207.52000427,205.92999268,206.61000061,169.30537415],[204.36999512,203.91000366,206.47000122,169.19062805],[205.91000366,202.92999268,203.16000366,166.478302],[203.88000488,203.71000671,204.19000244,167.32234192],[202.63999939,200.8500061,200.88999939,164.61811829],[201.97999573,198.77999878,199.50999451,163.48730469],[198.58000183,197.86000061,197.91000366,162.17623901],[198.44000244,198.28999329,201.78999329,165.3556366],[204.74000549,203.91999817,206.77999878,169.44467163],[206.42999268,205.61000061,206.52000427,170.16566467],[206.75,206.46000671,207.47000122,170.94844055],[208.16999817,207.3999939,207.75,171.17910767],[208.02000427,207.72000122,207.77000427,171.19561768],[208.30999756,208.25,208.44000244,171.74768066],[208.22000122,208.13999939,208.72000122,171.9783783],[208.21000671,207.50999451,207.6000061,171.05555725],[207.99000549,205.38999939,205.53999329,169.35818481]]},"selectionSource":"https://www.thefiscaltimes.com/Articles/2013/12/31/You-Won-t-Believe-How-Much-Richer-Stock-Investors-Got-2013","selectionNote":""},{"year":2015,"dates":["2015-01-02","2015-01-05","2015-01-06","2015-01-07","2015-01-08","2015-01-09","2015-01-12","2015-01-13","2015-01-14","2015-01-15","2015-01-16","2015-01-20","2015-01-21","2015-01-22","2015-01-23","2015-01-26","2015-01-27","2015-01-28","2015-01-29","2015-01-30","2015-02-02","2015-02-03","2015-02-04","2015-02-05","2015-02-06","2015-02-09","2015-02-10","2015-02-11","2015-02-12","2015-02-13","2015-02-17","2015-02-18","2015-02-19","2015-02-20","2015-02-23","2015-02-24","2015-02-25","2015-02-26","2015-02-27","2015-03-02","2015-03-03","2015-03-04","2015-03-05","2015-03-06","2015-03-09","2015-03-10","2015-03-11","2015-03-12","2015-03-13","2015-03-16","2015-03-17","2015-03-18","2015-03-19","2015-03-20","2015-03-23","2015-03-24","2015-03-25","2015-03-26","2015-03-27","2015-03-30","2015-03-31","2015-04-01","2015-04-02","2015-04-06","2015-04-07","2015-04-08","2015-04-09","2015-04-10","2015-04-13","2015-04-14","2015-04-15","2015-04-16","2015-04-17","2015-04-20","2015-04-21","2015-04-22","2015-04-23","2015-04-24","2015-04-27","2015-04-28","2015-04-29","2015-04-30","2015-05-01","2015-05-04","2015-05-05","2015-05-06","2015-05-07","2015-05-08","2015-05-11","2015-05-12","2015-05-13","2015-05-14","2015-05-15","2015-05-18","2015-05-19","2015-05-20","2015-05-21","2015-05-22","2015-05-26","2015-05-27","2015-05-28","2015-05-29","2015-06-01","2015-06-02","2015-06-03","2015-06-04","2015-06-05","2015-06-08","2015-06-09","2015-06-10","2015-06-11","2015-06-12","2015-06-15","2015-06-16","2015-06-17","2015-06-18","2015-06-19","2015-06-22","2015-06-23","2015-06-24","2015-06-25","2015-06-26","2015-06-29","2015-06-30","2015-07-01","2015-07-02","2015-07-06","2015-07-07","2015-07-08","2015-07-09","2015-07-10","2015-07-13","2015-07-14","2015-07-15","2015-07-16","2015-07-17","2015-07-20","2015-07-21","2015-07-22","2015-07-23","2015-07-24","2015-07-27","2015-07-28","2015-07-29","2015-07-30","2015-07-31","2015-08-03","2015-08-04","2015-08-05","2015-08-06","2015-08-07","2015-08-10","2015-08-11","2015-08-12","2015-08-13","2015-08-14","2015-08-17","2015-08-18","2015-08-19","2015-08-20","2015-08-21","2015-08-24","2015-08-25","2015-08-26","2015-08-27","2015-08-28","2015-08-31","2015-09-01","2015-09-02","2015-09-03","2015-09-04","2015-09-08","2015-09-09","2015-09-10","2015-09-11","2015-09-14","2015-09-15","2015-09-16","2015-09-17","2015-09-18","2015-09-21","2015-09-22","2015-09-23","2015-09-24","2015-09-25","2015-09-28","2015-09-29","2015-09-30","2015-10-01","2015-10-02","2015-10-05","2015-10-06","2015-10-07","2015-10-08","2015-10-09","2015-10-12","2015-10-13","2015-10-14","2015-10-15","2015-10-16","2015-10-19","2015-10-20","2015-10-21","2015-10-22","2015-10-23","2015-10-26","2015-10-27","2015-10-28","2015-10-29","2015-10-30","2015-11-02","2015-11-03","2015-11-04","2015-11-05","2015-11-06","2015-11-09","2015-11-10","2015-11-11","2015-11-12","2015-11-13","2015-11-16","2015-11-17","2015-11-18","2015-11-19","2015-11-20","2015-11-23","2015-11-24","2015-11-25","2015-11-27","2015-11-30","2015-12-01","2015-12-02","2015-12-03","2015-12-04","2015-12-07","2015-12-08","2015-12-09","2015-12-10","2015-12-11","2015-12-14","2015-12-15","2015-12-16","2015-12-17","2015-12-18","2015-12-21","2015-12-22","2015-12-23","2015-12-24","2015-12-28","2015-12-29","2015-12-30","2015-12-31"],"stocks":[{"ticker":"LUV","anchor":{"date":"2014-12-31","close":42.31999969482422,"adjusted":36.877933502197266},"rows":[[42.68999863,42.20000076,42.68999863,37.20035553],[42.83000183,41.45000076,41.63999939,36.2853775],[41.90000153,39.66999817,40.45999908,35.25712585],[40.77000046,40.38000107,40.79999924,35.55340195],[41.0,40.95000076,41.88000107,36.49452209],[41.88000107,40.63999939,40.79000092,35.54468536],[40.45000076,39.72000122,40.25,35.07412338],[40.61999893,39.93999863,40.47999954,35.27455902],[39.72000122,38.63000107,39.43999863,34.36828995],[39.22000122,38.75,38.90000153,33.89773178],[38.68000031,38.25999832,39.47999954,34.40314484],[40.24000168,39.72000122,40.79000092,35.54468536],[40.45000076,40.16999817,41.83000183,36.45095444],[43.45000076,43.34000015,45.34999847,39.51831436],[45.45000076,44.59999847,45.77999878,39.89300919],[45.33000183,45.20999908,46.40000153,40.43327713],[45.59999847,44.86999893,45.88000107,39.98015594],[46.61999893,45.72000122,45.79999924,39.91043091],[45.95000076,45.5,46.99000168,40.94741058],[46.34000015,45.09999847,45.18000031,39.37016678],[44.93999863,42.59000015,44.52999878,38.80374908],[43.16999817,42.54000092,43.25,37.68833923],[43.50999832,43.47000122,44.63999939,38.89961243],[44.31000137,43.36000061,44.47000122,38.75147247],[44.13000107,43.72000122,44.13999939,38.46389389],[43.5,42.90999985,43.25999832,37.697052],[43.72000122,43.22000122,43.77999878,38.15019226],[44.45999908,43.20999908,43.5,37.90619278],[43.06000137,42.18999863,43.5,37.90619278],[43.11000061,42.91999817,43.29999924,37.73192215],[43.45999908,42.54999924,42.59000015,37.11322021],[42.93999863,42.22999954,43.54999924,37.94977188],[44.91999817,43.70000076,43.75999832,38.13277054],[43.65000153,43.40000153,44.77999878,39.021595],[45.11000061,44.27999878,44.68999863,38.94316864],[44.38000107,44.04000092,45.34999847,39.51831436],[45.02000046,43.97999954,44.11999893,38.44648361],[44.56000137,43.72999954,44.08000183,38.41162491],[44.15999985,43.20000076,43.24000168,37.67964554],[43.24000168,43.24000168,44.22000122,38.53361511],[43.61000061,43.50999832,43.95999908,38.3590889],[43.79000092,43.47999954,44.00999832,38.40273285],[44.16999817,43.70999908,44.09999847,38.48126221],[43.72000122,43.25,43.29999924,37.78319168],[43.29999924,43.11000061,43.40000153,37.87044525],[43.18999863,42.56000137,42.93999863,37.46905518],[43.25,43.18999863,43.84000015,38.25438309],[43.90999985,43.79999924,44.97000122,39.24040985],[45.13000107,44.25999832,44.50999832,38.83901215],[45.29000092,45.02000046,45.5,39.70288467],[45.72000122,45.40999985,46.20999908,40.32243347],[46.45000076,45.18000031,45.74000168,39.91231537],[46.06999969,45.93000031,46.34999847,40.44459152],[46.27000046,46.02000046,46.36000061,40.45331955],[46.40999985,45.36999893,45.43999863,39.65053177],[45.11999893,44.75,44.91999817,39.19677734],[44.84000015,43.63999939,43.72000122,38.14968109],[42.84000015,42.20999908,43.18000031,37.67848587],[43.47999954,43.31999969,44.24000168,38.60341644],[44.65000153,44.25,44.58000183,38.90010834],[44.61999893,43.88000107,44.29999924,38.65577316],[44.06999969,43.22999954,43.45000076,37.91408539],[43.61999893,42.68999863,42.86000061,37.39923859],[41.77000046,41.04999924,41.09000015,35.85474777],[41.24000168,41.22999954,41.34000015,36.07291794],[41.49000168,41.33000183,42.84999847,37.39051819],[42.91999817,42.16999817,42.81999969,37.36435699],[42.79999924,42.70000076,42.81999969,37.36435699],[42.52000046,42.5,42.75999832,37.31199265],[42.63000107,42.31999969,42.5,37.08512115],[43.59999847,41.84999847,41.86999893,36.53538513],[42.11000061,41.79999924,42.25,36.86696243],[41.84000015,41.79000092,41.79000092,36.46557617],[42.22999954,41.72999954,42.56999969,37.14619064],[42.70999908,42.43999863,43.02999878,37.5475769],[43.02000046,42.61999893,42.84999847,37.39051819],[43.34999847,43.18000031,43.25999832,37.74827576],[43.29999924,42.81999969,43.49000168,37.94897842],[43.43999863,42.25,42.29000092,36.90187836],[42.13999939,41.34000015,41.88999939,36.55282974],[41.65000153,40.09999847,40.95000076,35.73260117],[40.56000137,40.38000107,40.56000137,35.39229202],[40.83000183,40.83000183,42.59999847,37.17238235],[42.56999969,41.75,41.83000183,36.50048065],[41.11999893,40.49000168,40.52999878,35.36610031],[40.36000061,39.72000122,40.88000107,35.6715126],[41.11000061,41.11000061,42.09999847,36.73607635],[42.63000107,42.58000183,43.22999954,37.72210312],[42.95000076,42.72000122,43.02000046,37.53886032],[42.63999939,42.0,42.25,36.86696243],[42.59000015,41.15999985,41.27000046,36.01184464],[41.54000092,41.38999939,42.11999893,36.75352859],[42.33000183,41.79999924,41.88999939,36.55282974],[41.93000031,41.68000031,42.13999939,36.77098465],[42.29999924,40.84999847,40.90999985,35.6977005],[40.45000076,37.15000153,37.18999863,32.45165253],[37.45999908,37.04999924,37.22999954,32.48655319],[37.31999969,36.61000061,36.86000061,32.16370392],[37.18999863,35.54000092,36.0,31.41327095],[36.13000107,36.11000061,36.99000168,32.27713013],[36.90000153,36.36999893,36.81000137,32.12007523],[36.75,36.41999817,37.04999924,32.32949066],[37.11000061,36.56000137,37.84999847,33.09455109],[37.29999924,37.18999863,37.81999969,33.06832123],[37.84999847,37.47000122,37.72000122,32.98089218],[37.56000137,37.09999847,37.31999969,32.63115692],[37.27999878,36.86999893,37.16999817,32.49999619],[36.88999939,35.79999924,36.11000061,31.57316589],[35.16999817,33.81999969,34.59000015,30.24414253],[34.41999817,34.33000183,34.45000076,30.12172508],[34.75999832,34.50999832,34.70000076,30.34033203],[34.54000092,34.36000061,35.0,30.60263443],[34.70999908,34.11999893,34.18999863,29.89439201],[34.18000031,33.56000137,33.90999985,29.64957619],[33.81999969,33.52999878,33.84000015,29.58836555],[33.04000092,33.02000046,33.86000061,29.60585976],[33.91999817,33.70000076,34.22000122,29.92063141],[34.70999908,34.59999847,34.79000092,30.4190197],[34.81000137,34.49000168,34.58000183,30.23540115],[34.52999878,34.18000031,34.34999847,30.03429794],[34.54999924,34.45000076,34.49000168,30.15670967],[34.59999847,34.27999878,34.31999969,30.00807762],[33.72000122,33.15999985,33.18000031,29.01128769],[33.56000137,33.09000015,33.09000015,28.93260574],[33.86000061,31.36000061,32.61999893,28.52165222],[32.74000168,32.25,32.50999832,28.42546463],[32.47000122,32.38999939,33.02999878,28.8801384],[33.29000092,32.68000031,33.40999985,29.2123909],[32.95999908,32.31000137,32.36000061,28.29432106],[32.79000092,32.45999908,32.52000046,28.43421364],[33.15999985,33.13000107,33.83000183,29.57962227],[34.86999893,33.88000107,33.93000031,29.66706467],[33.68999863,33.22999954,33.86000061,29.60585976],[33.50999832,33.27000046,33.91999817,29.65831566],[34.13000107,33.84000015,34.56999969,30.22665215],[34.58000183,34.41999817,34.75999832,30.39278793],[34.90000153,34.25,34.31000137,29.9993248],[34.31000137,34.22000122,34.70999908,30.34906578],[34.68999863,34.52000046,35.11999893,30.70755005],[37.59000015,36.27999878,36.47999954,31.89666748],[36.86999893,34.93999863,35.0,30.60263443],[34.81999969,34.33000183,35.09000015,30.68132591],[35.34000015,35.06000137,36.06000137,31.52945328],[36.04000092,35.20000076,35.52000046,31.05729103],[35.90000153,35.81999969,36.31000137,31.74803352],[36.45999908,35.86000061,36.20000076,31.65185928],[36.65999985,36.54000092,37.52999878,32.8147583],[37.83000183,37.47999954,37.93000031,33.16450882],[38.02999878,37.66999817,37.88999939,33.12953568],[37.99000168,37.43000031,37.81000137,33.05958557],[37.63000107,37.27999878,37.58000183,32.85847855],[37.95000076,37.70000076,37.79000092,33.04209518],[37.63000107,37.63000107,38.36000061,33.54049301],[37.97000122,36.84000015,38.68000031,33.82027435],[38.91999817,38.33000183,38.97000122,34.07385635],[38.90000153,38.70999908,39.36000061,34.41484451],[39.29999924,39.06999969,40.45000076,35.36790848],[40.65000153,39.97000122,40.18999863,35.20584488],[39.90000153,39.77000046,40.45000076,35.43360138],[39.79999924,38.93999863,39.06000137,34.21598053],[38.61999893,37.81999969,37.90999985,33.20859146],[35.18999863,32.93999863,37.20999908,32.59540939],[38.34000015,36.52000046,36.52000046,31.99097633],[37.54999924,35.88999939,37.38999939,32.75308609],[37.77999878,36.58000183,37.31000137,32.68301392],[37.36999893,36.79999924,37.09999847,32.49905014],[37.06999969,36.56999969,36.70000076,32.14865112],[36.16999817,36.0,36.36000061,31.85082817],[36.93000031,36.68999863,37.72000122,33.0421524],[37.90000153,37.31999969,37.43000031,32.78813171],[36.84999847,36.74000168,37.22999954,32.61291885],[37.77999878,37.68000031,38.11000061,33.38378906],[38.43999863,37.74000168,38.29999924,33.55022812],[38.40000153,38.18000031,38.36000061,33.60279083],[38.18000031,38.09999847,38.54000092,33.76047134],[38.52999878,38.45999908,38.86999893,34.04953766],[38.97999954,38.50999832,38.90000153,34.07581711],[38.75999832,38.5,39.13999939,34.2860527],[39.29999924,39.20000076,39.49000168,34.592659],[39.34999847,38.83000183,39.47000122,34.57513809],[39.49000168,39.06999969,39.38000107,34.4962883],[39.00999832,38.06999969,38.24000168,33.49766922],[38.41999817,38.09999847,38.58000183,33.79550171],[38.15999985,37.75,38.16999817,33.43634033],[38.5,37.83000183,38.09000015,33.36627197],[37.81000137,36.95000076,37.45000076,32.80564117],[37.45000076,37.13000107,37.68000031,33.00711441],[38.11000061,37.45000076,38.04000092,33.32247543],[37.81999969,37.56000137,38.40999985,33.64657211],[37.93999863,37.0,38.38000107,33.62030792],[38.65000153,38.5,39.29999924,34.42621231],[39.25999832,37.91999817,38.0,33.28743362],[38.04999924,37.56999969,38.70999908,33.90937042],[38.68999863,38.20000076,38.75999832,33.95317841],[39.04000092,38.79999924,39.93999863,34.98682785],[39.88000107,39.88000107,41.22000122,36.10810471],[40.81999969,40.56999969,40.81999969,35.75769806],[41.18000031,40.50999832,40.84000015,35.77523422],[40.97000122,40.59000015,41.24000168,36.12561417],[40.88999939,40.11000061,40.56000137,35.529953],[40.56000137,40.52000046,41.40999985,36.27454758],[41.18999863,41.13000107,41.38000107,36.24825668],[41.40000153,40.88000107,41.04000092,35.95043564],[42.52000046,42.36000061,44.08000183,38.61342239],[44.29999924,44.27999878,45.22999954,39.62080002],[45.08000183,44.90999985,45.77000046,40.09383011],[45.75,44.75,45.47000122,39.83103561],[45.5,44.91999817,45.40999985,39.77848816],[45.24000168,45.09999847,45.81999969,40.13763809],[45.77000046,45.66999817,46.29000092,40.54935074],[46.47000122,46.36999893,46.74000168,40.94353867],[47.0,46.40999985,46.95999908,41.13625336],[46.86999893,46.34999847,46.63999939,40.85594559],[46.65999985,46.31000137,46.66999817,40.88221359],[46.72000122,46.52000046,46.84999847,41.0398941],[46.72000122,45.93999863,46.36999893,40.6194191],[46.29999924,45.61999893,46.45999908,40.69826508],[46.75999832,46.52000046,46.72000122,40.92601776],[46.58000183,46.52000046,46.68999863,40.89974213],[46.54999924,45.65999985,45.88999939,40.19896317],[45.25999832,44.68000031,45.74000168,40.06756592],[46.0,45.77000046,45.93000031,40.23400116],[45.93000031,45.09999847,46.31000137,40.56686783],[46.56999969,46.5,46.86999893,41.05741882],[47.0,46.90999985,47.31999969,41.45161057],[47.45000076,46.93000031,47.47000122,41.58301926],[46.40999985,45.40999985,46.22999954,40.49678802],[46.41999817,45.70000076,45.88000107,40.19020462],[45.99000168,45.59999847,45.81999969,40.13763809],[45.90000153,45.40000153,45.88000107,40.19020462],[46.0,45.90000153,47.04000092,41.20633316],[47.74000168,47.25999832,47.50999832,41.61804962],[47.52000046,46.68999863,47.29000092,41.42533493],[47.70000076,47.68000031,49.40999985,43.28240967],[49.88000107,49.40999985,49.58000183,43.43134689],[47.59999847,44.20000076,45.04000092,39.51413727],[45.13999939,43.84999847,44.5,39.04037857],[44.83000183,44.56000137,45.25,39.69837189],[44.54999924,43.22000122,43.41999817,38.09289932],[43.65000153,42.65999985,43.77000046,38.39994812],[44.29000092,43.81000137,44.22000122,38.79474258],[44.40000153,43.90000153,44.79999924,39.30358124],[44.84999847,43.49000168,43.50999832,38.17184448],[43.24000168,42.66999817,42.74000168,37.49632263],[43.24000168,43.0,43.36999893,38.04902649],[43.56000137,43.02999878,43.54000092,38.19816971],[43.54999924,42.91999817,43.43999863,38.11043549],[43.5,43.5,43.90000153,38.51399994],[43.93000031,43.29000092,43.81999969,38.44381332],[43.95000076,43.81999969,44.34000015,38.90001678],[44.34999847,43.31999969,43.34999847,38.03148651],[43.18000031,42.75,43.06000137,37.77705383]],"rankingReturn":1.24628447,"rankingStart":"2013-12-31","source":{"provider":"Yahoo Finance","url":"https://query1.finance.yahoo.com/v8/finance/chart/LUV","sha256":"baf9412486ea3d8298f65f72b21ae80b8f76e26eaa4e6370751d424a9caad3c0"}},{"ticker":"EA","anchor":{"date":"2014-12-31","close":47.02000045776367,"adjusted":46.461669921875},"rows":[[47.18999863,46.58000183,46.86999893,46.31345367],[46.95999908,46.52000046,46.56999969,46.01701736],[46.86999893,45.41999817,45.95999908,45.41425705],[46.27000046,46.09999847,46.81000137,46.25416946],[47.00999832,47.00999832,48.13000107,47.55849457],[48.04999924,47.06999969,47.50999832,46.94584656],[47.54999924,46.50999832,47.06000137,46.50119781],[47.59000015,46.02000046,46.41999817,45.86879349],[45.52000046,45.20999908,46.90000153,46.34309769],[46.93000031,45.99000168,46.63999939,46.08618164],[46.66999817,46.25999832,48.09000015,47.51896286],[48.24000168,47.50999832,47.81000137,47.24229431],[47.70999908,47.29000092,48.06999969,47.49920654],[48.34000015,47.91999817,49.36000061,48.77389145],[49.43000031,49.33000183,49.79000092,49.19877625],[49.29999924,48.79000092,49.47999954,48.89245605],[48.79999924,48.22000122,48.40999985,47.83516312],[51.86000061,51.22000122,54.61000061,53.96154785],[54.43000031,53.88000107,55.33000183,54.67299652],[55.0,54.47000122,54.86000061,54.2085762],[55.02999878,53.54999924,54.97000122,54.31726456],[55.04000092,53.97000122,54.52000046,53.87261963],[54.54000092,54.04000092,54.56000137,53.91214371],[54.72999954,54.61000061,56.38999939,55.72041321],[56.27999878,54.79999924,55.13999939,54.48525238],[54.70000076,54.08000183,54.27999878,53.63546371],[54.47000122,53.86000061,54.75999832,54.10976028],[54.86999893,54.52000046,54.95000076,54.29750443],[55.29000092,55.22000122,56.20000076,55.53266907],[56.34999847,55.63999939,56.38999939,55.72041321],[56.45999908,55.93999863,56.75999832,56.08601379],[56.58000183,56.52000046,57.61000061,56.92592239],[57.61000061,57.08000183,57.13999939,56.46150589],[57.13999939,56.66999817,57.66999817,56.9852066],[57.83000183,57.20000076,57.54999924,56.86663055],[57.40000153,57.13999939,57.63000107,56.94569016],[57.65000153,57.00999832,57.38999939,56.70853424],[57.49000168,57.36000061,57.72999954,57.04449844],[56.81000137,56.54999924,57.18000031,56.50103378],[57.18000031,56.99000168,57.45000076,56.76782608],[57.25,56.33000183,56.66999817,55.99707794],[56.47999954,56.22000122,57.20000076,56.5207901],[57.18999863,57.00999832,57.38000107,56.69865417],[57.22000122,56.16999817,56.36000061,55.69076157],[56.38999939,56.25,56.66999817,55.99707794],[55.38000107,54.50999832,55.04999924,54.39632416],[54.79999924,54.75,55.09000015,54.43584442],[55.49000168,54.79000092,55.06000137,54.40620422],[55.04999924,54.84999847,55.29999924,54.64335632],[55.61999893,55.50999832,55.81999969,55.15718079],[55.25999832,54.02999878,54.16999817,53.52676392],[54.22999954,54.02000046,55.63000107,54.96944046],[55.59999847,55.38000107,55.95999908,55.29551315],[56.40000153,56.31999969,57.27999878,56.5998497],[57.43999863,57.27000046,57.27000046,56.58995819],[57.43000031,57.11000061,57.95999908,57.27175903],[57.88000107,56.06999969,56.09000015,55.42396927],[55.29000092,54.68999863,56.08000183,55.41409302],[56.43000031,56.20000076,58.24000168,57.54843903],[58.72000122,58.58000183,59.47000122,58.76383972],[59.0,58.49000168,58.81999969,58.12155533],[58.93999863,57.16999817,57.27999878,56.5998497],[57.24000168,56.95000076,57.65000153,56.96545029],[57.11000061,57.00999832,57.11999893,56.44174194],[57.04000092,56.97000122,57.79999924,57.11366272],[57.81000137,57.61000061,58.15000153,57.45950699],[57.97999954,57.31999969,57.5,56.81723022],[57.74000168,57.25,58.36000061,57.66701508],[58.29000092,57.22999954,57.33000183,56.64924622],[57.29000092,56.63999939,57.06999969,56.39233398],[57.13999939,56.61999893,56.86000061,56.18482971],[56.81999969,56.61000061,56.86000061,56.18482971],[56.40000153,55.52000046,56.02999878,55.36468506],[56.43999863,56.09999847,57.29000092,56.60971832],[57.54000092,57.36000061,59.02999878,58.3290596],[59.34000015,59.02999878,59.81000137,59.09980392],[59.75999832,59.43999863,59.88000107,59.1689682],[59.90000153,59.38000107,59.88999939,59.17884827],[59.99000168,59.68999863,59.84000015,59.12944794],[59.70000076,58.61999893,59.11000061,58.40810776],[58.88000107,58.20000076,58.61999893,57.92392731],[58.36999893,57.63000107,58.09000015,57.40021896],[58.25,58.11000061,59.33000183,58.62550354],[59.52000046,58.49000168,59.31000137,58.60573959],[59.40999985,58.54999924,59.15999985,58.45751572],[61.34999847,60.54000092,60.93000031,60.20650101],[61.20999908,60.15999985,60.27000046,59.55433655],[61.0,60.83000183,61.88000107,61.14522171],[61.90000153,61.59999847,62.59000015,61.84679031],[62.24000168,61.59999847,62.45999908,61.7183342],[62.0,60.84000015,61.72999954,60.99699783],[62.29999924,61.95000076,63.09000015,62.34085464],[62.81000137,62.49000168,62.88000107,62.13335037],[62.54999924,62.54000092,63.29999924,62.54835892],[62.56000137,62.40000153,62.61000061,61.86655426],[62.52000046,61.84000015,62.24000168,61.50094223],[62.25999832,61.61000061,62.68999863,61.9455986],[62.59999847,62.38000107,62.56000137,61.8171463],[62.56999969,62.27000046,62.52999878,61.78749847],[62.61000061,62.61000061,63.86000061,63.10170364],[63.33000183,63.22999954,63.27000046,62.51871872],[63.06999969,62.66999817,62.75999832,62.01477432],[63.06000137,62.20000076,62.88999939,62.14322662],[62.5,62.45999908,62.97999954,62.23215485],[63.33000183,63.02000046,63.36999893,62.61752701],[63.09000015,62.5,62.63000107,61.88631821],[62.59999847,62.09000015,62.90000153,62.15311432],[63.06999969,61.49000168,61.65999985,60.92782974],[61.58000183,61.11000061,61.77999878,61.04640198],[62.13999939,61.50999832,62.52999878,61.78749847],[62.47999954,62.15000153,62.59000015,61.84679031],[62.54000092,62.04000092,62.75,62.00488663],[62.06000137,61.38000107,61.56999969,60.83890152],[61.56000137,61.56000137,62.86000061,62.11358261],[63.06999969,63.04000092,64.48000336,63.71434402],[64.44000244,64.15000153,65.26999664,64.49495697],[65.26999664,64.66000366,65.94999695,65.16687775],[66.19999695,66.01000214,66.62000275,65.82893372],[66.80000305,66.15000153,66.58000183,65.78940582],[67.73000336,67.05999756,67.68000031,66.87634277],[67.94000244,67.43000031,67.44999695,66.64907837],[67.51999664,66.88999939,67.62999725,66.82692719],[66.76999664,66.08000183,66.22000122,65.4336853],[66.59999847,66.18000031,66.5,65.7103653],[67.37000275,67.08999634,68.0,67.19254303],[68.48000336,67.22000122,67.80000305,66.99492645],[67.13999939,67.12000275,68.01000214,67.2024231],[69.05999756,67.95999908,69.88999939,69.06010437],[69.58000183,68.81999969,69.0,68.18067169],[69.88999939,69.68000031,70.5,69.66287231],[71.25,70.80999756,72.06999969,71.21422577],[72.41000366,72.41000366,73.54000092,72.66677094],[73.55999756,72.02999878,72.25,71.39207458],[72.51999664,72.33000183,72.5,71.63911438],[72.80000305,72.40000153,72.97000122,72.10352325],[72.94999695,72.38999939,73.47000122,72.59759521],[74.48000336,73.61000061,74.79000092,73.90193176],[75.04000092,73.33999634,73.68000031,72.80509949],[73.63999939,71.88999939,72.91999817,72.05413055],[73.31999969,71.76000214,71.80999756,70.95731354],[71.80999756,71.23999786,72.29000092,71.43159485],[72.43000031,70.95999908,71.22000122,70.37432098],[72.01999664,71.15000153,71.80000305,70.94743347],[71.91000366,71.08999634,72.18000031,71.32292938],[72.01000214,71.02999878,72.30000305,71.4414978],[71.02999878,70.5,71.55000305,70.70040131],[71.27999878,70.13999939,70.97000122,70.12728882],[70.69999695,70.69999695,71.80000305,70.94743347],[72.37000275,72.25,75.16000366,74.26753235],[75.0,73.5,74.01000214,73.13118744],[73.76000214,72.41999817,73.36000061,72.48890686],[74.19999695,73.69999695,73.97000122,73.09165192],[73.48999786,72.86000061,73.81999969,72.94342804],[73.19000244,71.69999695,73.72000122,72.84462738],[73.55000305,73.02999878,73.37999725,72.50865173],[73.41999817,72.72000122,72.81999969,71.95530701],[72.83999634,72.23999786,73.69999695,72.82486725],[74.11000061,73.18000031,73.84999847,72.9730835],[73.55000305,71.41000366,71.61000061,70.7596817],[70.90000153,67.61000061,67.70999908,66.9059906],[65.26000214,64.01000214,65.52999878,64.7518692],[60.25,59.47000122,63.70000076,62.94360352],[65.90000153,63.47000122,63.54000092,62.78551102],[65.5,63.65999985,66.33999634,65.55225372],[67.15000153,65.5,67.16000366,66.36252594],[66.62000275,66.51000214,67.91000366,67.10361481],[67.09999847,65.98000336,66.15000153,65.36450958],[64.38999939,63.02999878,63.43000031,62.67681122],[64.43000031,63.97000122,64.66999817,63.90208054],[65.29000092,65.02999878,65.79000092,65.00878906],[64.83999634,64.44000244,66.37000275,65.58190918],[67.55000305,67.0,68.5,67.68660736],[69.54000092,67.56999969,67.77999878,66.97515869],[67.54000092,67.54000092,68.73999786,67.92375946],[68.23000336,67.83000183,68.91000366,68.0917511],[68.86000061,68.12999725,68.34999847,67.53838348],[68.38999939,68.30999756,69.37999725,68.55615234],[69.70999908,69.08999634,70.27999878,69.44546509],[70.22000122,69.87000275,71.05999756,70.21621704],[70.34999847,69.75,70.06999969,69.23797607],[70.41000366,70.05999756,70.58000183,69.74192047],[69.55000305,68.22000122,68.69000244,67.87436676],[68.84999847,68.58999634,69.45999908,68.63520813],[68.86000061,67.66999817,68.80999756,67.99292755],[69.97000122,68.97000122,69.48999786,68.66486359],[68.94999695,65.94999695,66.45999908,65.67082977],[67.0,65.55000305,66.0,65.21630096],[66.80999756,66.48999786,67.75,66.94551086],[68.04000092,66.44000244,67.19999695,66.40203857],[66.36000061,64.83999634,66.48999786,65.7004776],[67.33000183,66.97000122,67.58999634,66.78741455],[67.41000366,66.33999634,66.55000305,65.75977325],[66.55999756,65.19000244,66.11000061,65.32499695],[65.90000153,64.69999695,65.80000305,65.01867676],[65.58999634,64.54000092,65.04000092,64.2677002],[65.12999725,64.65000153,68.11000061,67.30124664],[68.0,67.33999634,68.41999817,67.60756683],[68.37999725,68.08999634,70.56999969,69.73202515],[71.01999664,70.18000031,70.97000122,70.12728882],[70.77999878,70.26000214,71.70999908,70.85849762],[71.90000153,71.51000214,72.29000092,71.43159485],[72.59999847,71.30000305,72.30000305,71.4414978],[72.68000031,72.0,72.79000092,71.92566681],[73.09999847,73.01999664,74.54000092,73.65488434],[75.0,74.44000244,74.91999817,74.03038025],[75.0,73.76000214,74.08000183,73.2003479],[73.91000366,73.69999695,75.26999664,74.37621307],[76.0,75.06999969,76.76999664,75.85839844],[76.5,75.36000061,76.05999756,75.15683746],[75.0,70.62999725,72.06999969,71.21422577],[72.59999847,71.87999725,72.0,71.14505005],[71.81999969,70.33999634,71.90000153,71.04624176],[71.93000031,71.73000336,74.29000092,73.40785217],[74.75,73.12000275,74.05999756,73.18058777],[73.83000183,72.23999786,72.37999725,71.52053833],[72.37000275,70.16000366,70.94000244,70.09764862],[70.59999847,69.84999847,70.83000183,69.98895264],[70.79000092,69.87000275,71.30000305,70.45337677],[71.36000061,70.54000092,71.66000366,70.80909729],[71.30999756,69.83999634,69.88999939,69.06010437],[69.98000336,66.68000031,67.98999786,67.18266296],[65.08000183,64.91000366,68.09999847,67.29135132],[68.16000366,66.83999634,68.41999817,67.60756683],[68.94999695,68.23999786,71.08000183,70.23597717],[71.44000244,70.13999939,72.41999817,71.56006622],[72.63999939,67.59999847,68.98000336,68.16091919],[68.43000031,66.91000366,67.05999756,66.26371002],[67.30000305,66.69999695,69.51000214,68.68461609],[69.62999725,68.45999908,68.87999725,68.06208801],[69.19000244,67.58000183,67.79000092,66.98504639],[68.04000092,67.40000153,68.62999725,67.81505585],[69.01000214,68.58999634,69.33999634,68.51663971],[69.54000092,66.93000031,67.22000122,66.42180634],[68.37999725,68.37999725,70.37999725,69.54428864],[70.73999786,70.34999847,70.79000092,69.94942474],[70.40000153,69.94999695,70.98999786,70.14704132],[70.75,66.62000275,67.08999634,66.29335022],[67.51000214,66.08000183,66.37000275,65.58190918],[67.48999786,66.70999908,67.16999817,66.37241364],[67.34999847,67.34999847,69.66000366,68.83283234],[70.51999664,69.84999847,72.33000183,71.47113037],[73.06999969,69.33000183,72.04000092,71.18457031],[72.20999908,71.09999847,71.12000275,70.27549744],[70.62999725,68.94000244,68.98000336,68.16091919],[69.44000244,67.40000153,68.70999908,67.89412689],[69.30000305,68.31999969,69.06999969,68.24983978],[69.5,67.80000305,68.63999939,67.82495117],[68.69000244,67.73999786,68.94999695,68.13127899],[68.58999634,68.05000305,69.19000244,68.36842346],[69.5,69.19999695,69.84999847,69.02058411],[69.88999939,69.54000092,69.65000153,68.82294464],[69.44000244,68.70999908,68.72000122,67.90399933]],"rankingReturn":1.04969483,"rankingStart":"2013-12-31","source":{"provider":"Archived Yahoo prices \u00b7 Paul Timothy Mooney / Kaggle","url":"https://www.kaggle.com/datasets/paultimothymooney/stock-market-data","sha256":"4be29cddfed536f5867e4ca179197012a5e3b62af22c0b53b611d23250542beb"}},{"ticker":"EW","anchor":{"date":"2014-12-31","close":21.229999542236328,"adjusted":21.229999542236328},"rows":[[21.36499977,21.1016674,21.28666687,21.28666687],[21.10000038,21.08333206,21.2966671,21.2966671],[21.16166687,20.90166664,21.17000008,21.17000008],[21.36666679,21.21166611,21.66666794,21.66666794],[21.83666611,21.76000023,22.19166756,22.19166756],[22.19166756,22.01499939,22.19333267,22.19333267],[22.28833389,22.14166641,22.54833221,22.54833221],[22.72333336,22.10666656,22.27000046,22.27000046],[21.94499969,21.83666611,21.94499969,21.94499969],[22.10000038,21.41166687,21.43166733,21.43166733],[21.39500046,21.19499969,21.52666664,21.52666664],[21.71166611,21.33666611,21.40999985,21.40999985],[21.39999962,21.25666618,21.47999954,21.47999954],[21.62833214,21.26000023,21.72333336,21.72333336],[21.77000046,21.58333206,21.60499954,21.60499954],[21.58333206,21.46999931,21.69000053,21.69000053],[21.52833366,21.38166618,21.56333351,21.56333351],[21.66333389,21.45833206,21.47833252,21.47833252],[21.48500061,21.30166626,21.5466671,21.5466671],[21.41833305,20.78166771,20.89166641,20.89166641],[20.94833374,20.76000023,20.91333389,20.91333389],[21.06166649,20.66166687,21.16666794,21.16666794],[21.51000023,21.42000008,22.47500038,22.47500038],[22.5,22.43833351,22.47166634,22.47166634],[22.46500015,21.99166679,22.10333252,22.10333252],[22.05833244,21.28499985,21.34666634,21.34666634],[21.7266674,21.54333305,21.67833328,21.67833328],[21.625,21.55999947,21.93166733,21.93166733],[22.06333351,21.76000023,22.05666733,22.05666733],[22.12000084,21.875,22.37166786,22.37166786],[22.34833336,22.00833321,22.17333221,22.17333221],[22.20666695,22.16666794,22.37000084,22.37000084],[22.38666725,22.25166702,22.28666687,22.28666687],[22.21999931,21.98999977,22.40999985,22.40999985],[22.40999985,22.26666641,22.375,22.375],[22.30999947,22.22333336,22.33166695,22.33166695],[22.27666664,22.25833321,22.34166718,22.34166718],[22.37000084,22.3283329,22.48333359,22.48333359],[22.39999962,22.17000008,22.17000008,22.17000008],[22.17000008,22.1016674,22.64166641,22.64166641],[22.62999916,22.29333305,22.43000031,22.43000031],[22.31500053,22.25833321,22.62666702,22.62666702],[22.60000038,22.52000046,22.60833359,22.60833359],[22.53833389,22.09833336,22.16666794,22.16666794],[22.23833275,22.07166672,22.31666756,22.31666756],[22.1483326,22.00166702,22.27499962,22.27499962],[22.33333206,22.27499962,22.45166779,22.45166779],[22.51000023,22.45499992,22.83333206,22.83333206],[22.80833244,22.3983326,22.55833244,22.55833244],[22.83333206,22.83333206,24.7733326,24.7733326],[24.58333206,24.4216671,24.68333244,24.68333244],[24.66666794,24.59166718,24.72999954,24.72999954],[24.54500008,24.54333305,24.82333374,24.82333374],[24.96500015,24.45166779,24.46166611,24.46166611],[24.48500061,24.29166794,24.35000038,24.35000038],[24.41333389,24.21999931,24.29999924,24.29999924],[24.42499924,23.67833328,23.70833206,23.70833206],[23.46166611,23.02166748,23.64999962,23.64999962],[23.66166687,23.65166664,23.94666672,23.94666672],[24.14500046,23.98166656,24.0233326,24.0233326],[23.85833359,23.70166779,23.74333382,23.74333382],[23.67666626,23.15166664,23.45000076,23.45000076],[23.55166626,23.31500053,23.43499947,23.43499947],[23.37333298,23.20833206,23.30833244,23.30833244],[23.32999992,23.12000084,23.125,23.125],[23.19166756,23.00666618,23.17000008,23.17000008],[23.15166664,22.95000076,23.22833252,23.22833252],[23.33333206,23.2266674,23.61333275,23.61333275],[23.66500092,23.63166618,23.85000038,23.85000038],[23.83499908,23.54833221,23.79166794,23.79166794],[23.83333206,23.47333336,23.5466671,23.5466671],[23.50333214,23.45999908,23.62166786,23.62166786],[23.46333313,23.17000008,23.32333374,23.32333374],[23.51166725,23.39333344,23.5466671,23.5466671],[23.60499954,23.37833214,23.41333389,23.41333389],[23.49833298,23.26833344,23.47833252,23.47833252],[23.45833206,23.44333267,23.65333366,23.65333366],[24.06166649,22.71999931,23.05500031,23.05500031],[23.2033329,21.75499916,21.8283329,21.8283329],[21.81833267,21.375,21.64999962,21.64999962],[21.625,21.5,21.65999985,21.65999985],[21.59000015,21.01499939,21.10833359,21.10833359],[21.18666649,21.07666779,21.19833374,21.19833374],[21.2733326,21.26166725,21.29166794,21.29166794],[21.14666748,20.45833206,20.64333344,20.64333344],[20.64333344,20.56166649,20.73166656,20.73166656],[20.79000092,20.62666702,20.65833282,20.65833282],[20.79333305,20.71166611,21.06666756,21.06666756],[21.0,21.0,21.17833328,21.17833328],[21.85000038,21.74166679,21.74500084,21.74500084],[21.83333206,21.31500053,21.38666725,21.38666725],[21.51166725,21.36666679,21.76000023,21.76000023],[21.76333237,21.58333206,21.90166664,21.90166664],[21.92666626,21.77166748,21.9533329,21.9533329],[21.66666794,20.90666771,21.84666634,21.84666634],[21.90500069,21.84000015,22.05999947,22.05999947],[21.98500061,21.71500015,21.96999931,21.96999931],[21.86833382,21.78833389,21.81333351,21.81333351],[21.71666718,21.30166626,21.42666626,21.42666626],[21.46999931,21.36333275,21.74166679,21.74166679],[21.66833305,21.625,21.77499962,21.77499962],[21.81166649,21.70499992,21.78666687,21.78666687],[21.7966671,21.54000092,22.03166771,22.03166771],[21.90833282,21.73666763,21.875,21.875],[21.90666771,21.82166672,22.02833366,22.02833366],[21.84333229,21.71500015,21.93333244,21.93333244],[21.87166786,21.7266674,22.14999962,22.14999962],[22.10000038,22.04000092,22.15166664,22.15166664],[22.37166786,22.08833313,22.21666718,22.21666718],[22.29166794,22.15833282,22.45000076,22.45000076],[22.47500038,22.39333344,22.52833366,22.52833366],[22.42333221,22.22500038,22.26333237,22.26333237],[22.12166786,22.0,22.26666641,22.26666641],[22.24333382,22.19333267,22.98500061,22.98500061],[22.99833298,22.66666794,23.60000038,23.60000038],[23.60833359,23.51166725,24.18333244,24.18333244],[24.20666695,24.06333351,24.36166763,24.36166763],[24.53000069,23.96999931,24.05333328,24.05333328],[24.18666649,23.97999954,24.10499954,24.10499954],[24.00666618,23.79833221,23.80999947,23.80999947],[23.93666649,23.81999969,24.1016674,24.1016674],[24.21833229,24.07333374,24.34666634,24.34666634],[24.07500076,23.69499969,23.72500038,23.72500038],[23.95166779,23.60833359,23.73833275,23.73833275],[23.91833305,23.69833374,23.93333244,23.93333244],[24.0233326,23.52000046,23.74166679,23.74166679],[23.99166679,23.8983326,24.18666649,24.18666649],[24.20000076,23.9533329,24.57999992,24.57999992],[24.40999985,23.76000023,23.83666611,23.83666611],[24.16666794,24.0,24.17833328,24.17833328],[24.58333206,24.2733326,24.52666664,24.52666664],[25.28333282,24.96999931,25.3516674,25.3516674],[25.38833237,25.20499992,25.38333321,25.38333321],[25.4216671,25.17499924,25.43499947,25.43499947],[25.53833389,25.52833366,25.74500084,25.74500084],[25.72500038,25.43833351,25.71666718,25.71666718],[25.78833389,25.61333275,25.66833305,25.66833305],[25.67499924,25.63666725,26.01000023,26.01000023],[26.06666756,25.87999916,26.12000084,26.12000084],[26.20833206,25.91500092,26.04166794,26.04166794],[26.01833344,25.78333282,25.85000038,25.85000038],[25.75,25.31666756,25.4533329,25.4533329],[25.65999985,25.33499908,25.96666718,25.96666718],[25.80833244,25.10000038,25.62666702,25.62666702],[25.59833336,25.42000008,25.51666641,25.51666641],[25.71999931,25.33833313,25.36000061,25.36000061],[25.375,24.91833305,25.18166733,25.18166733],[25.21999931,24.86833382,24.89500046,24.89500046],[24.91666794,24.86833382,25.02000046,25.02000046],[25.00499916,23.93666649,24.0466671,24.0466671],[24.06500053,23.66833305,23.98666763,23.98666763],[24.16166687,24.0233326,24.08333206,24.08333206],[23.93000031,23.81833267,23.96833229,23.96833229],[23.87000084,23.5233326,24.02000046,24.02000046],[23.96833229,23.77833366,24.06666756,24.06666756],[24.02166748,23.79166794,23.88333321,23.88333321],[23.78666687,23.66500092,24.12833214,24.12833214],[24.04500008,23.91333389,24.21166611,24.21166611],[24.03000069,23.79000092,24.31166649,24.31166649],[24.03166771,23.81666756,23.81666756,23.81666756],[23.64166641,23.30166626,23.31166649,23.31166649],[22.17000008,20.84333229,22.32166672,22.32166672],[23.01333237,22.625,22.625,22.625],[23.03333282,22.48333359,23.35833359,23.35833359],[23.44166756,23.42000008,24.26499939,24.26499939],[24.18333244,23.69833374,24.11666679,24.11666679],[24.06333351,23.46999931,23.47999954,23.47999954],[22.96666718,22.38333321,22.5783329,22.5783329],[22.89500046,22.61833382,23.1716671,23.1716671],[23.26000023,22.84333229,22.92499924,22.92499924],[22.69499969,22.43666649,22.68166733,22.68166733],[23.07500076,22.70499992,23.28000069,23.28000069],[23.49666786,22.87166786,22.92000008,22.92000008],[22.89166641,22.86333275,23.03499985,23.03499985],[22.8983326,22.76499939,23.18833351,23.18833351],[23.18833351,23.01499939,23.16666794,23.16666794],[23.14999962,23.01333237,23.41666794,23.41666794],[23.35666656,23.1716671,23.43000031,23.43000031],[23.41333389,23.34499931,23.6016674,23.6016674],[23.46166611,23.43666649,23.79166794,23.79166794],[23.96333313,23.33333206,23.59666634,23.59666634],[23.40666771,23.21333313,23.68833351,23.68833351],[23.6483326,23.54166794,23.60000038,23.60000038],[23.46333313,23.25,23.38833237,23.38833237],[23.51000023,22.7033329,22.89333344,22.89333344],[22.87833214,22.19000053,22.31666756,22.31666756],[22.39333344,22.22166634,22.96500015,22.96500015],[23.26000023,23.07333374,23.69499969,23.69499969],[23.58666611,23.43833351,24.83333206,24.83333206],[24.66666794,24.5,25.75833321,25.75833321],[25.76166725,24.76666641,24.89500046,24.89500046],[24.79333305,24.01499939,24.05166626,24.05166626],[24.16666794,23.54000092,24.21333313,24.21333313],[24.07333374,23.86499977,24.37833214,24.37833214],[24.37833214,24.37833214,24.7033329,24.7033329],[24.72833252,24.55666733,24.9216671,24.9216671],[24.64999962,24.06166649,24.09666634,24.09666634],[24.17833328,23.97833252,24.06833267,24.06833267],[24.11333275,23.99333382,24.52499962,24.52499962],[24.61833382,24.54166794,25.21333313,25.21333313],[25.20833206,25.00333214,25.23333359,25.23333359],[25.1716671,24.96999931,25.20000076,25.20000076],[25.36833382,24.30833244,24.81833267,24.81833267],[24.99333382,24.29166794,24.76333237,24.76333237],[24.93000031,24.30333328,24.97999954,24.97999954],[25.06833267,24.28166771,24.48666763,24.48666763],[25.91666794,24.87999916,25.16333389,25.16333389],[25.14999962,24.95833206,25.67499924,25.67499924],[25.59166718,25.44666672,25.83333206,25.83333206],[25.8516674,25.69833374,26.19166756,26.19166756],[26.27166748,26.16666794,26.25333214,26.25333214],[26.1716671,25.85333252,26.32333374,26.32333374],[26.3516674,25.96333313,26.07333374,26.07333374],[26.00166702,26.00166702,26.44166756,26.44166756],[26.42666626,25.95000076,26.19499969,26.19499969],[26.18333244,25.80999947,26.19666672,26.19666672],[26.21833229,25.91833305,26.26166725,26.26166725],[26.26666641,26.10833359,26.23333359,26.23333359],[25.73666763,25.46833229,25.49166679,25.49166679],[25.53666687,25.41500092,25.54500008,25.54500008],[25.52833366,25.29166794,25.78499985,25.78499985],[25.75,25.61000061,25.79333305,25.79333305],[25.83333206,25.63999939,26.18166733,26.18166733],[26.06666756,25.83333206,25.98833275,25.98833275],[26.15833282,25.99500084,26.28000069,26.28000069],[26.18833351,26.12999916,26.84000015,26.84000015],[26.66666794,26.49333382,26.73500061,26.73500061],[26.81833267,26.73500061,27.27833366,27.27833366],[27.36666679,27.20166779,27.52000046,27.52000046],[27.51666641,27.16666794,27.16666794,27.16666794],[27.38666725,27.13999939,27.47333336,27.47333336],[27.44000053,27.08333206,27.14333344,27.14333344],[27.19166756,26.14999962,26.23333359,26.23333359],[26.32666779,26.27000046,27.00333214,27.00333214],[26.85000038,26.50333214,26.79833221,26.79833221],[26.78333282,26.53333282,26.63666725,26.63666725],[26.41500092,26.16166687,27.00166702,27.00166702],[27.07166672,26.90166664,27.26166725,27.26166725],[26.93000031,26.53666687,26.61833382,26.61833382],[27.04000092,26.44333267,26.84333229,26.84333229],[26.95666695,26.51333237,26.67666626,26.67666626],[26.95999908,26.75333214,27.19000053,27.19000053],[27.46666718,26.9766674,26.99666786,26.99666786],[26.76333237,26.06999969,26.07666779,26.07666779],[26.28666687,26.0,26.31999969,26.31999969],[26.47999954,26.15333366,26.43333244,26.43333244],[26.65333366,26.19000053,26.36666679,26.36666679],[26.35000038,26.33333206,26.39333344,26.39333344],[26.32999992,26.32999992,26.60666656,26.60666656],[26.65333366,26.51000023,26.58666611,26.58666611],[26.65999985,26.37000084,26.40333366,26.40333366],[26.27000046,26.13999939,26.32666779,26.32666779]],"rankingReturn":0.93704375,"rankingStart":"2013-12-31","source":{"provider":"Yahoo Finance","url":"https://query1.finance.yahoo.com/v8/finance/chart/EW","sha256":"d2ab172fdf2d20956e66d3c042466c710b8440ed8e762d982090f1b1a9397bbf"}}],"benchmark":{"anchor":{"date":"2014-12-31","close":205.5399932861328,"adjusted":169.35818481445312},"rows":[[206.38000488,204.17999268,205.42999268,169.26751709],[204.16999817,201.3500061,201.72000122,166.21064758],[202.08999634,198.86000061,199.82000732,164.64511108],[201.41999817,200.88000488,202.30999756,166.69670105],[204.00999451,203.99000549,205.8999939,169.65478516],[206.3999939,203.50999451,204.25,168.29525757],[204.41000366,201.91999817,202.6499939,166.97689819],[204.11999512,200.50999451,202.08000183,166.5072937],[199.6499939,198.57000732,200.86000061,165.50198364],[201.63000488,198.88000488,199.02000427,163.9858551],[198.77000427,198.55000305,201.63000488,166.13647461],[202.3999939,200.16999817,202.05999756,166.49079895],[201.5,200.94000244,203.08000183,167.33120728],[203.99000549,202.33000183,206.1000061,169.81959534],[205.78999329,204.80999756,204.97000122,168.88853455],[204.71000671,203.8500061,205.44999695,169.28401184],[202.97000122,201.74000549,202.74000549,167.05104065],[204.16999817,199.91000366,200.13999939,164.90873718],[200.38000488,198.67999268,201.99000549,166.43307495],[200.57000732,199.13000488,199.44999695,164.3401947],[200.05000305,197.86000061,201.91999817,166.37542725],[203.0,202.55000305,204.83999634,168.78138733],[203.91999817,203.50999451,204.05999756,168.13867188],[204.86000061,204.77000427,206.11999512,169.83599854],[206.55999756,204.91999817,205.55000305,169.36643982],[204.77000427,204.13999939,204.63000488,168.60835266],[205.88000488,204.67999268,206.80999756,170.40460205],[206.61000061,205.83000183,206.92999268,170.50341797],[207.88999939,206.97000122,208.91999817,172.14318848],[209.07000732,208.75999451,209.77999878,172.85176086],[209.3999939,209.1000061,210.11000061,173.12368774],[209.66000366,209.33999634,210.13000488,173.14024353],[209.41000366,209.24000549,209.97999573,173.01657104],[209.47999573,208.72999573,211.24000549,174.05477905],[210.94000244,210.47999573,211.21000671,174.0300293],[211.11999512,210.75999451,211.80999756,174.52445984],[211.66000366,211.22000122,211.63000488,174.37612915],[211.52000427,210.6499939,211.38000488,174.17008972],[211.25999451,210.6000061,210.66000366,173.57684326],[210.77999878,210.72000122,211.99000549,174.67277527],[211.47000122,210.08000183,211.11999512,173.95588684],[210.3999939,209.05999756,210.22999573,173.22253418],[210.61999512,209.8500061,210.46000671,173.41209412],[209.41999817,207.1000061,207.5,170.97314453],[207.74000549,207.55000305,208.36000061,171.68174744],[206.71000671,204.92999268,204.97999573,168.89671326],[205.28999329,204.3999939,204.5,168.50119019],[205.25999451,205.19999695,207.1000061,170.64356995],[206.77000427,204.58000183,205.83000183,169.59715271],[206.71000671,205.86000061,208.58000183,171.86300659],[207.69000244,206.97999573,207.96000671,171.35215759],[207.38999939,206.61999512,210.46000671,173.41209412],[209.96000671,209.02999878,209.5,172.62107849],[209.71000671,209.49000549,210.41000366,174.14480591],[210.41999817,210.0,210.0,173.8054657],[209.8500061,208.74000549,208.82000732,172.8288269],[209.07000732,205.71000671,205.75999451,170.29618835],[204.96000671,204.11999512,205.27000427,169.89073181],[205.13000488,204.8999939,205.74000549,170.27964783],[206.97999573,206.96000671,208.25,172.35708618],[207.25999451,206.36000061,206.42999268,170.85072327],[206.38999939,204.50999451,205.69999695,170.24655151],[205.61999512,205.3999939,206.44000244,170.85902405],[205.36999512,205.21000671,207.83000183,172.00938416],[207.86000061,207.24000549,207.27999878,171.554245],[207.55000305,207.08000183,207.97999573,172.13360596],[207.77999878,207.19000244,208.8999939,172.89501953],[209.19999695,208.96000671,210.03999329,173.83857727],[209.86999512,209.02999878,209.08999634,173.05224609],[208.8500061,208.1000061,209.49000549,173.38339233],[210.05000305,209.94999695,210.42999268,174.16130066],[210.02999878,209.78999329,210.36999512,174.1116333],[208.94000244,207.00999451,207.94999695,172.10870361],[209.05999756,208.96000671,209.8500061,173.68125916],[210.66999817,209.24000549,209.6000061,173.47439575],[210.00999451,208.8999939,210.63000488,174.32685852],[210.1499939,210.00999451,211.16000366,174.76550293],[211.66000366,211.11000061,211.6499939,175.17108154],[212.33000183,210.53999329,210.77000427,174.44276428],[210.74000549,209.33000183,211.44000244,174.99723816],[210.36999512,209.6000061,210.57000732,174.27720642],[209.88000488,207.61999512,208.46000671,172.53083801],[209.3999939,209.27999878,210.72000122,174.40133667],[211.22999573,211.1000061,211.32000732,174.8979187],[211.02999878,208.72999573,208.8999939,172.89501953],[209.55999756,206.75999451,208.03999329,172.18327332],[207.91999817,207.52000427,208.86999512,172.87019348],[210.88000488,210.77999878,211.61999512,175.14620972],[211.57000732,210.52000427,210.61000061,174.31031799],[209.61000061,208.61999512,209.97999573,173.78887939],[210.47000122,209.74000549,210.02000427,173.82199097],[211.24000549,210.91000366,212.21000671,175.63450623],[212.44000244,211.86000061,212.44000244,175.82492065],[212.24000549,212.16000366,213.1000061,176.37117004],[213.24000549,212.69000244,213.02999878,176.3132019],[213.1499939,212.5,212.88000488,176.18908691],[212.71000671,212.50999451,213.5,176.70217896],[213.03999329,212.91000366,212.99000549,176.28010559],[212.3999939,210.19999695,210.69999695,174.38478088],[211.25,210.75999451,212.69999695,176.04000854],[212.33000183,211.63000488,212.46000671,175.84141541],[212.38000488,210.82000732,211.13999939,174.74894714],[211.94000244,210.61999512,211.57000732,175.10482788],[211.02000427,210.27000427,211.36000061,174.93099976],[212.0,211.33000183,211.91999817,175.39447021],[211.07000732,209.75,210.13000488,173.9131012],[209.94999695,208.97999573,209.77000427,173.6151123],[209.63999939,208.38999939,208.47999573,172.54743958],[208.44999695,207.69000244,208.44999695,172.52256775],[209.36999512,209.30000305,210.94999695,174.59170532],[211.47999573,211.19999695,211.63000488,175.1545105],[210.63999939,209.67999268,210.00999451,173.81369019],[208.63999939,207.78999329,209.11000061,173.0688324],[208.92999268,208.72000122,210.25,174.0123291],[210.58999634,209.36000061,210.58999634,174.29382324],[211.30999756,210.63000488,212.77999878,176.10629272],[211.46000671,210.36000061,210.80999756,175.32450867],[211.91000366,211.63999939,211.88999939,176.22270203],[212.13999939,211.57000732,212.03999329,176.3474884],[211.72000122,210.47000122,210.5,175.06668091],[211.1000061,209.77000427,209.86000061,174.53445435],[210.28999329,209.16000366,209.82000732,174.50117493],[208.05000305,205.33000183,205.41999817,170.84178162],[207.25999451,205.27999878,205.8500061,171.19946289],[207.72999573,206.55999756,207.5,172.57170105],[208.07000732,206.80999756,207.30999756,172.41362],[205.77000427,205.52999878,206.72000122,171.92298889],[206.96000671,204.11000061,208.02000427,173.00418091],[206.41999817,204.25,204.52999878,170.1015625],[207.03999329,204.77000427,204.8999939,170.40934753],[207.28999329,204.94999695,207.47999573,172.55503845],[208.99000549,208.94000244,209.77000427,174.45960999],[209.72000122,209.6499939,210.67999268,175.21638489],[210.72999573,210.03999329,210.61000061,175.15818787],[211.86999512,211.58000183,212.30000305,176.56370544],[212.28999329,211.80000305,212.47999573,176.71342468],[212.75,212.21000671,212.58999634,176.80490112],[212.42999268,211.38999939,211.75,176.10629272],[210.92999268,210.88999939,211.36999512,175.79020691],[211.52999878,209.75,210.17999268,174.80058289],[210.30000305,207.6000061,208.0,172.98754883],[206.94000244,206.25999451,206.78999329,171.98118591],[207.78999329,206.80000305,209.33000183,174.09362793],[209.47999573,209.30999756,210.77000427,175.29129028],[210.16000366,209.41999817,210.82000732,175.33283997],[211.41999817,210.16000366,210.5,175.06668091],[210.46000671,208.6499939,209.78999329,174.47619629],[209.69999695,208.80000305,209.38000488,174.13522339],[210.44999695,209.72999573,210.07000732,174.70909119],[210.28999329,207.6499939,208.3500061,173.27864075],[208.16000366,206.86999512,207.94999695,172.94589233],[209.27999878,209.27999878,210.57000732,175.12493896],[208.97000122,207.75999451,208.66999817,173.54473877],[207.11000061,205.36000061,208.91999817,173.75267029],[208.72999573,208.00999451,208.66000366,173.53648376],[208.42999268,208.25999451,209.41999817,174.16848755],[208.71000671,208.16000366,210.58999634,175.14160156],[210.25999451,209.69999695,209.97999573,174.63420105],[209.08999634,207.3500061,208.32000732,173.25364685],[206.50999451,203.8999939,203.97000122,169.63594055],[201.72999573,197.52000427,197.83000183,164.52944946],[187.49000549,182.3999939,189.5,157.60160828],[195.42999268,186.91999817,187.27000427,155.74700928],[192.08000183,188.36999512,194.46000671,161.72669983],[197.02000427,195.21000671,199.27000427,165.72702026],[198.5,197.91999817,199.27999878,165.73532104],[198.11000061,197.00999451,197.66999817,164.39633179],[193.11999512,190.72999573,191.77000427,159.48945618],[194.61999512,192.41999817,195.41000366,162.51676941],[196.25999451,194.96000671,195.55000305,162.63322449],[192.8500061,191.61000061,192.58999634,160.1714325],[195.94000244,195.16999817,197.42999268,164.19673157],[199.32000732,194.3500061,194.78999329,162.00115967],[194.55999756,194.25,195.8500061,162.88273621],[195.38000488,194.52999878,196.74000549,163.62290955],[196.94999695,195.42999268,196.00999451,163.01580811],[196.61000061,195.96000671,198.46000671,165.05337524],[198.82000732,198.41000366,200.17999268,166.48381042],[200.02000427,199.27999878,199.72999573,166.10961914],[195.71000671,194.96000671,195.44999695,163.39515686],[196.44000244,195.21000671,196.46000671,164.23950195],[193.88000488,192.55999756,193.91000366,162.10771179],[194.11000061,192.91000366,193.6000061,161.84851074],[192.1499939,190.55999756,192.8999939,161.26335144],[194.63999939,191.80999756,192.8500061,161.22155762],[191.77999878,187.63999939,188.00999451,157.17538452],[188.27000427,186.92999268,188.11999512,157.26728821],[190.36999512,189.44000244,191.63000488,160.20162964],[192.08000183,189.82000732,192.13000488,160.61961365],[189.77000427,189.11999512,195.0,163.01890564],[196.46000671,196.33000183,198.47000122,165.91983032],[198.30999756,197.0,197.78999329,165.3513031],[198.8999939,197.47999573,199.41000366,166.7056427],[198.94999695,198.58999634,201.21000671,168.21044922],[201.38000488,200.58000183,201.33000183,168.3107605],[201.41999817,200.91000366,201.52000427,168.46961975],[200.6499939,200.05000305,200.25,167.40789795],[200.17999268,198.94000244,199.28999329,166.6053009],[200.08000183,199.63999939,202.3500061,169.16352844],[202.83000183,201.91999817,203.27000427,169.93260193],[202.5,202.13000488,203.36999512,170.01620483],[202.8500061,202.55000305,203.11000061,169.7988739],[203.61000061,201.6499939,201.8500061,168.74549866],[202.97999573,201.8500061,205.25999451,171.59617615],[207.25,206.30000305,207.50999451,173.47723389],[207.30000305,206.55999756,207.0,173.05082703],[206.19999695,205.78999329,206.6000061,172.71647644],[207.0,206.21000671,208.94999695,174.68101501],[208.3500061,208.21000671,208.83000183,174.58073425],[209.05999756,207.74000549,207.92999268,173.82830811],[208.32000732,208.16999817,210.38999939,175.8848877],[209.97000122,209.69999695,211.0,176.39483643],[211.3500061,209.72000122,210.36000061,175.85980225],[210.42999268,209.08999634,210.1499939,175.6842041],[209.74000549,208.46000671,210.03999329,175.59228516],[209.30999756,206.94999695,208.08000183,173.95375061],[207.50999451,207.19000244,208.55999756,174.35501099],[208.88000488,207.66000366,207.74000549,173.66950989],[206.5,204.82000732,204.83999634,171.24510193],[204.3500061,202.44000244,202.53999329,169.32229614],[202.32000732,202.17999268,205.61999512,171.89723206],[205.99000549,204.88000488,205.47000122,171.77182007],[206.03999329,205.99000549,208.72999573,174.49716187],[208.58999634,208.19999695,208.55000305,174.34663391],[209.44999695,208.86000061,209.30999756,174.98205566],[209.38000488,208.52000427,209.07000732,174.78135681],[207.86999512,207.41000366,209.3500061,175.01545715],[209.5,209.00999451,209.32000732,174.99043274],[209.42999268,208.86000061,209.55999756,175.1910553],[209.75,208.55999756,208.69000244,174.46369934],[209.44000244,209.11000061,210.67999268,176.12731934],[210.61999512,208.22999573,208.52999878,174.32998657],[208.83000183,204.75,205.61000061,171.88882446],[205.61000061,205.61000061,209.61999512,175.24119568],[209.22999573,207.19999695,208.3500061,174.17948914],[206.49000549,205.77999878,206.94999695,173.00904846],[206.19000244,204.17999268,205.33999634,171.66308594],[205.41999817,205.13999939,205.86999512,172.10617065],[203.3500061,201.50999451,201.88000488,168.77053833],[202.07000732,199.94999695,202.8999939,169.62329102],[204.69999695,202.86999512,205.02999878,171.40391541],[206.36999512,204.80000305,208.02999878,173.9119873],[208.3999939,204.83999634,204.86000061,171.2618103],[202.77000427,199.83000183,200.02000427,168.21078491],[201.41000366,200.08999634,201.66999817,169.59843445],[202.72000122,201.55000305,203.5,171.13737488],[204.69000244,204.58000183,206.02000427,173.25657654],[205.72000122,205.41999817,205.67999268,172.97070312],[204.86000061,203.94000244,205.21000671,172.57540894],[206.50999451,206.47000122,207.3999939,174.41714478],[207.11000061,205.75999451,205.92999268,173.18092346],[205.13000488,203.86999512,203.86999512,171.4485321]]},"selectionSource":"https://www.etf.com/sections/index-investor-corner/swedroe-investment-lessons-2014","selectionNote":""},{"year":2016,"dates":["2016-01-04","2016-01-05","2016-01-06","2016-01-07","2016-01-08","2016-01-11","2016-01-12","2016-01-13","2016-01-14","2016-01-15","2016-01-19","2016-01-20","2016-01-21","2016-01-22","2016-01-25","2016-01-26","2016-01-27","2016-01-28","2016-01-29","2016-02-01","2016-02-02","2016-02-03","2016-02-04","2016-02-05","2016-02-08","2016-02-09","2016-02-10","2016-02-11","2016-02-12","2016-02-16","2016-02-17","2016-02-18","2016-02-19","2016-02-22","2016-02-23","2016-02-24","2016-02-25","2016-02-26","2016-02-29","2016-03-01","2016-03-02","2016-03-03","2016-03-04","2016-03-07","2016-03-08","2016-03-09","2016-03-10","2016-03-11","2016-03-14","2016-03-15","2016-03-16","2016-03-17","2016-03-18","2016-03-21","2016-03-22","2016-03-23","2016-03-24","2016-03-28","2016-03-29","2016-03-30","2016-03-31","2016-04-01","2016-04-04","2016-04-05","2016-04-06","2016-04-07","2016-04-08","2016-04-11","2016-04-12","2016-04-13","2016-04-14","2016-04-15","2016-04-18","2016-04-19","2016-04-20","2016-04-21","2016-04-22","2016-04-25","2016-04-26","2016-04-27","2016-04-28","2016-04-29","2016-05-02","2016-05-03","2016-05-04","2016-05-05","2016-05-06","2016-05-09","2016-05-10","2016-05-11","2016-05-12","2016-05-13","2016-05-16","2016-05-17","2016-05-18","2016-05-19","2016-05-20","2016-05-23","2016-05-24","2016-05-25","2016-05-26","2016-05-27","2016-05-31","2016-06-01","2016-06-02","2016-06-03","2016-06-06","2016-06-07","2016-06-08","2016-06-09","2016-06-10","2016-06-13","2016-06-14","2016-06-15","2016-06-16","2016-06-17","2016-06-20","2016-06-21","2016-06-22","2016-06-23","2016-06-24","2016-06-27","2016-06-28","2016-06-29","2016-06-30","2016-07-01","2016-07-05","2016-07-06","2016-07-07","2016-07-08","2016-07-11","2016-07-12","2016-07-13","2016-07-14","2016-07-15","2016-07-18","2016-07-19","2016-07-20","2016-07-21","2016-07-22","2016-07-25","2016-07-26","2016-07-27","2016-07-28","2016-07-29","2016-08-01","2016-08-02","2016-08-03","2016-08-04","2016-08-05","2016-08-08","2016-08-09","2016-08-10","2016-08-11","2016-08-12","2016-08-15","2016-08-16","2016-08-17","2016-08-18","2016-08-19","2016-08-22","2016-08-23","2016-08-24","2016-08-25","2016-08-26","2016-08-29","2016-08-30","2016-08-31","2016-09-01","2016-09-02","2016-09-06","2016-09-07","2016-09-08","2016-09-09","2016-09-12","2016-09-13","2016-09-14","2016-09-15","2016-09-16","2016-09-19","2016-09-20","2016-09-21","2016-09-22","2016-09-23","2016-09-26","2016-09-27","2016-09-28","2016-09-29","2016-09-30","2016-10-03","2016-10-04","2016-10-05","2016-10-06","2016-10-07","2016-10-10","2016-10-11","2016-10-12","2016-10-13","2016-10-14","2016-10-17","2016-10-18","2016-10-19","2016-10-20","2016-10-21","2016-10-24","2016-10-25","2016-10-26","2016-10-27","2016-10-28","2016-10-31","2016-11-01","2016-11-02","2016-11-03","2016-11-04","2016-11-07","2016-11-08","2016-11-09","2016-11-10","2016-11-11","2016-11-14","2016-11-15","2016-11-16","2016-11-17","2016-11-18","2016-11-21","2016-11-22","2016-11-23","2016-11-25","2016-11-28","2016-11-29","2016-11-30","2016-12-01","2016-12-02","2016-12-05","2016-12-06","2016-12-07","2016-12-08","2016-12-09","2016-12-12","2016-12-13","2016-12-14","2016-12-15","2016-12-16","2016-12-19","2016-12-20","2016-12-21","2016-12-22","2016-12-23","2016-12-27","2016-12-28","2016-12-29","2016-12-30"],"stocks":[{"ticker":"NFLX","anchor":{"date":"2015-12-31","close":11.437999725341797,"adjusted":11.437999725341797},"rows":[[10.89999962,10.52099991,10.99600029,10.99600029],[11.04500008,10.58500004,10.76599979,10.76599979],[10.52900028,10.49600029,11.76799965,11.76799965],[11.63599968,11.22900009,11.45600033,11.45600033],[11.63300037,11.10999966,11.13899994,11.13899994],[11.2130003,11.11999989,11.49699974,11.49699974],[11.61100006,11.50800037,11.65799999,11.65799999],[11.44299984,10.45300007,10.65600014,10.65600014],[10.56499958,10.12100029,10.70600033,10.70600033],[10.24300003,10.17199993,10.40400028,10.40400028],[10.65699959,10.55500031,10.78899956,10.78899956],[10.89099979,9.70499992,10.77400017,10.77400017],[10.83199978,10.21000004,10.23499966,10.23499966],[10.47200012,9.92199993,10.07199955,10.07199955],[9.97799969,9.89999962,9.9119997,9.9119997],[9.97399998,9.48499966,9.78299999,9.78299999],[9.66100025,9.05900002,9.11499977,9.11499977],[9.38399982,9.01099968,9.44099998,9.44099998],[9.19999981,9.06299973,9.18400002,9.18400002],[9.1789999,9.13000011,9.4090004,9.4090004],[9.5539999,9.07299995,9.14900017,9.14900017],[9.24100018,8.61400032,9.07400036,9.07400036],[8.94999981,8.65400028,8.97099972,8.97099972],[8.82299995,8.18599987,8.27900028,8.27900028],[8.05700016,7.99499989,8.33199978,8.33199978],[8.17500019,8.15499973,8.61299992,8.61299992],[8.89999962,8.74199963,8.84500027,8.84500027],[8.74199963,8.29100037,8.63500023,8.63500023],[8.66399956,8.52600002,8.73999977,8.73999977],[8.89999962,8.75399971,8.90499973,8.90499973],[9.01299953,8.96399975,9.47599983,9.47599983],[9.47999954,9.03100014,9.04899979,9.04899979],[8.99800014,8.80300045,8.92300034,8.92300034],[9.07499981,8.82999992,9.19299984,9.19299984],[9.14000034,8.90499973,8.9119997,8.9119997],[8.85000038,8.67000008,9.16100025,9.16100025],[9.1079998,9.02099991,9.45300007,9.45300007],[9.52999973,9.42500019,9.47900009,9.47900009],[9.48099995,9.33399963,9.3409996,9.3409996],[9.45800018,9.36100006,9.82999992,9.82999992],[9.80099964,9.59000015,9.76099968,9.76099968],[9.78299999,9.53899956,9.79300022,9.79300022],[9.8760004,9.83199978,10.15799999,10.15799999],[10.10000038,9.52499962,9.54899979,9.54899979],[9.5,9.44999981,9.62300014,9.62300014],[9.68200016,9.5,9.80000019,9.80000019],[9.81799984,9.54500008,9.73600006,9.73600006],[9.95100021,9.60499954,9.76599979,9.76599979],[9.72000027,9.71700001,9.81299973,9.81299973],[9.7869997,9.64299965,9.78600025,9.78600025],[9.75300026,9.75,9.93500042,9.93500042],[9.90499973,9.89999962,9.97200012,9.97200012],[10.05000019,10.0010004,10.11200047,10.11200047],[10.11499977,9.94999981,10.10599995,10.10599995],[10.04800034,9.92000008,9.98400021,9.98400021],[9.97500038,9.88099957,9.95899963,9.95899963],[9.86400032,9.70699978,9.83600044,9.83600044],[9.83399963,9.78199959,10.12100029,10.12100029],[10.1079998,10.10000038,10.41300011,10.41300011],[10.46500015,10.14799976,10.21899986,10.21899986],[10.24300003,10.10499954,10.22299957,10.22299957],[10.29300022,10.24699974,10.56999969,10.56999969],[10.59000015,10.31999969,10.43500042,10.43500042],[10.34700012,10.32499981,10.49400043,10.49400043],[10.52999973,10.42500019,10.4829998,10.4829998],[10.43099976,10.35999966,10.44499969,10.44499969],[10.51200008,10.28199959,10.38099957,10.38099957],[10.40400028,10.26200008,10.26799965,10.26799965],[10.31499958,10.22099972,10.69799995,10.69799995],[10.80000019,10.78800011,10.96500015,10.96500015],[11.0010004,10.91499996,11.04199982,11.04199982],[11.06400013,10.97799969,11.15100002,11.15100002],[10.98999977,10.60200024,10.84000015,10.84000015],[9.94900036,9.42000008,9.43400002,9.43400002],[9.43400002,9.31400013,9.67700005,9.67700005],[9.73099995,9.47799969,9.49800014,9.49800014],[9.48499966,9.42099953,9.59000015,9.59000015],[9.56999969,9.27999973,9.35599995,9.35599995],[9.35000038,9.125,9.24300003,9.24300003],[9.21800041,9.02099991,9.10400009,9.10400009],[9.14999962,9.00899982,9.02799988,9.02799988],[9.05000019,8.8210001,9.00300026,9.00300026],[9.04100037,8.98900032,9.31099987,9.31099987],[9.20800018,9.13000011,9.15400028,9.15400028],[9.10000038,9.03499985,9.07900047,9.07900047],[9.0909996,8.92500019,8.93700027,8.93700027],[8.88300037,8.81099987,9.08399963,9.08399963],[9.07299995,8.98999977,9.0539999,9.0539999],[9.11400032,9.10900021,9.28899956,9.28899956],[9.23999977,8.98999977,9.00199986,9.00199986],[9.03199959,8.57400036,8.77400017,8.77400017],[8.73900032,8.6260004,8.78800011,8.78800011],[8.75599957,8.61499977,8.9119997,8.9119997],[8.89999962,8.81700039,8.86299992,8.86299992],[8.82499981,8.82499981,9.05000019,9.05000019],[9.01599979,8.82999992,8.95499992,8.95499992],[9.00800037,8.99800014,9.2489996,9.2489996],[9.29800034,9.28499985,9.48900032,9.48900032],[9.59799957,9.57499981,9.78899956,9.78899956],[9.89999962,9.82999992,10.02000046,10.02000046],[10.3210001,10.13799953,10.28100014,10.28100014],[10.24400043,10.14400005,10.32999992,10.32999992],[10.29500008,10.2130003,10.25699997,10.25699997],[10.14999962,10.01599979,10.15100002,10.15100002],[10.13899994,10.07699966,10.125,10.125],[10.09899998,9.85299969,9.95899963,9.95899963],[10.02900028,9.97200012,10.07400036,10.07400036],[10.11999989,9.97700024,9.98900032,9.98900032],[10.00199986,9.76000023,9.78600025,9.78600025],[9.72200012,9.66600037,9.70899963,9.70899963],[9.48799992,9.32800007,9.375,9.375],[9.50199986,9.36200047,9.38500023,9.38500023],[9.41600037,9.32699966,9.4119997,9.4119997],[9.46100044,9.35000038,9.4289999,9.4289999],[9.41800022,9.32499981,9.54399967,9.54399967],[9.57499981,9.42000008,9.44499969,9.44499969],[9.52200031,9.36499977,9.38000011,9.38000011],[9.38700008,9.07699966,9.09899998,9.09899998],[9.07800007,8.97700024,9.0010004,9.0010004],[9.06200027,8.81499958,9.16600037,9.16600037],[8.75300026,8.72099972,8.84399986,8.84399986],[8.78800011,8.48099995,8.53299999,8.53299999],[8.74100018,8.64099979,8.79699993,8.79699993],[8.96700001,8.86999989,9.10599995,9.10599995],[9.0909996,8.98999977,9.14799976,9.14799976],[9.5,9.47999954,9.66699982,9.66699982],[9.52000046,9.33100033,9.79100037,9.79100037],[9.50300026,9.35499954,9.46000004,9.46000004],[9.47000027,9.31799984,9.51000023,9.51000023],[9.60000038,9.52999973,9.70600033,9.70600033],[9.61900043,9.43000031,9.46700001,9.46700001],[9.50699997,9.4090004,9.59700012,9.59700012],[9.6260004,9.47999954,9.64299965,9.64299965],[9.69999981,9.68000031,9.80200005,9.80200005],[9.85200024,9.74100018,9.83899975,9.83899975],[9.84300041,9.72399998,9.88099957,9.88099957],[8.54300022,8.44999981,8.58399963,8.58399963],[8.66699982,8.58199978,8.79100037,8.79100037],[8.82999992,8.52099991,8.59899998,8.59899998],[8.64799976,8.51099968,8.58899975,8.58899975],[8.57299995,8.5010004,8.76599979,8.76599979],[9.10299969,9.09000015,9.14099979,9.14099979],[9.14999962,9.01000023,9.20400047,9.20400047],[9.19200039,9.06799984,9.16499996,9.16499996],[9.11900043,9.05900002,9.125,9.125],[9.12300014,9.05000019,9.43700027,9.43700027],[9.39999962,9.21800041,9.35599995,9.35599995],[9.32800007,9.25500011,9.31000042,9.31000042],[9.31999969,9.18200016,9.34399986,9.34399986],[9.37699986,9.35599995,9.70300007,9.70300007],[9.5909996,9.39999962,9.51099968,9.51099968],[9.51200008,9.34799957,9.39900017,9.39900017],[9.43999958,9.29500008,9.39299965,9.39299965],[9.46000004,9.43700027,9.58899975,9.58899975],[9.55300045,9.50800037,9.6590004,9.6590004],[9.68299961,9.52400017,9.53100014,9.53100014],[9.51900005,9.43999958,9.51200008,9.51200008],[9.49400043,9.48499966,9.63700008,9.63700008],[9.59799957,9.5170002,9.61600018,9.61600018],[9.60499954,9.55099964,9.58699989,9.58699989],[9.56700039,9.49499989,9.52600002,9.52600002],[9.56799984,9.54800034,9.59399986,9.59399986],[9.61299992,9.49100018,9.51799965,9.51799965],[9.63799953,9.60400009,9.73200035,9.73200035],[9.7329998,9.65699959,9.75800037,9.75800037],[9.69699955,9.65699959,9.72999954,9.72999954],[9.7840004,9.71399975,9.74499989,9.74499989],[9.74800014,9.67599964,9.74499989,9.74499989],[9.78100014,9.69200039,9.73799992,9.73799992],[9.78999996,9.70100021,9.73799992,9.73799992],[9.77600002,9.76500034,10.00899982,10.00899982],[10.01099968,9.84200001,9.91499996,9.91499996],[9.92300034,9.88199997,9.9659996,9.9659996],[9.90600014,9.64999962,9.64999962,9.64999962],[9.5909996,9.5710001,9.90499973,9.90499973],[9.71700001,9.53299999,9.60900021,9.60900021],[9.73499966,9.6960001,9.70100021,9.70100021],[9.72299957,9.65299988,9.73400021,9.73400021],[9.71000004,9.70400047,9.94799995,9.94799995],[9.98999977,9.78199959,9.80599976,9.80599976],[9.87800026,9.76599979,9.82499981,9.82499981],[9.68999958,9.32600021,9.48799992,9.48799992],[9.5539999,9.42300034,9.58300018,9.58300018],[9.57499981,9.54300022,9.59399986,9.59399986],[9.53800011,9.40400028,9.45600033,9.45600033],[9.50399971,9.5,9.70699978,9.70699978],[9.71000004,9.60200024,9.74800014,9.74800014],[9.73099995,9.65999985,9.66699982,9.66699982],[9.68999958,9.6789999,9.85499954,9.85499954],[9.80000019,9.80000019,10.26299953,10.26299953],[10.31900024,10.18599987,10.23400021,10.23400021],[10.35000038,10.34300041,10.62800026,10.62800026],[10.49699974,10.38799953,10.50699997,10.50699997],[10.39799976,10.35499954,10.48200035,10.48200035],[10.31799984,10.27600002,10.33300018,10.33300018],[10.23099995,9.98600006,10.05900002,10.05900002],[10.0880003,9.92199993,9.94999981,9.94999981],[9.80099964,9.76299953,10.02299976,10.02299976],[10.1590004,10.03499985,10.14700031,10.14700031],[10.05000019,9.8380003,9.97999954,9.97999954],[11.66300011,11.64999962,11.87899971,11.87899971],[11.82499981,11.80000019,12.18700027,12.18700027],[12.19699955,12.10599995,12.33500004,12.33500004],[12.25,12.23099995,12.75,12.75],[12.74199963,12.61499977,12.7329998,12.7329998],[12.65200043,12.57499981,12.65100002,12.65100002],[12.62899971,12.57499981,12.69699955,12.69699955],[12.74300003,12.59300041,12.64700031,12.64700031],[12.6079998,12.60099983,12.65699959,12.65699959],[12.68500042,12.43999958,12.48700047,12.48700047],[12.49800014,12.18000031,12.32999992,12.32999992],[12.28299999,12.18299961,12.23400021,12.23400021],[12.23099995,12.18400002,12.21399975,12.21399975],[12.19999981,12.1619997,12.20300007,12.20300007],[12.42599964,12.33699989,12.45800018,12.45800018],[12.4119997,12.32199955,12.43400002,12.43400002],[12.18400002,12.08600044,12.21899986,12.21899986],[12.27600002,11.36999989,11.54199982,11.54199982],[11.48999977,11.31099987,11.47799969,11.47799969],[11.47500038,11.06799984,11.3380003,11.3380003],[11.45499992,11.30900002,11.35900021,11.35900021],[11.29599953,11.18099976,11.51900005,11.51900005],[11.51299953,11.35599995,11.50300026,11.50300026],[11.57299995,11.35099983,11.52099991,11.52099991],[11.61999989,11.61900043,11.79599953,11.79599953],[11.83199978,11.69799995,11.8039999,11.8039999],[11.77600002,11.73099995,11.76900005,11.76900005],[11.76399994,11.71800041,11.74100018,11.74100018],[11.70499992,11.5710001,11.69299984,11.69299984],[11.72999954,11.7130003,11.7510004,11.7510004],[11.89999962,11.63899994,11.69999981,11.69999981],[11.75199986,11.39500046,11.72200012,11.72200012],[11.67500019,11.67500019,12.08100033,12.08100033],[12.07299995,11.84000015,11.91600037,11.91600037],[12.01000023,11.94200039,12.45699978,12.45699978],[12.44799995,12.32499981,12.53899956,12.53899956],[12.53999996,12.2159996,12.32400036,12.32400036],[12.37800026,12.17300034,12.28800011,12.28800011],[12.2840004,12.22999954,12.28299999,12.28299999],[12.35099983,12.27799988,12.37800026,12.37800026],[12.34300041,12.25,12.34399986,12.34399986],[12.34399986,12.29500008,12.5,12.5],[12.63899994,12.40100002,12.42199993,12.42199993],[12.43000031,12.2869997,12.54500008,12.54500008],[12.54599953,12.46399975,12.51200008,12.51200008],[12.55300045,12.5,12.64999962,12.64999962],[12.68400002,12.51799965,12.55799961,12.55799961],[12.56099987,12.50800037,12.55900002,12.55900002],[12.6239996,12.56999969,12.83500004,12.83500004],[12.90699959,12.57600021,12.58899975,12.58899975],[12.59500027,12.42000008,12.53299999,12.53299999],[12.6239996,12.35999966,12.38000011,12.38000011]],"rankingReturn":1.34378364,"rankingStart":"2014-12-31","source":{"provider":"Yahoo Finance","url":"https://query1.finance.yahoo.com/v8/finance/chart/NFLX","sha256":"ba98a23906d88340fa0d10e47e0b43cddf129b01bcb1971162562b7c474c9b6e"}},{"ticker":"AMZN","anchor":{"date":"2015-12-31","close":33.794498443603516,"adjusted":33.794498443603516},"rows":[[32.8144989,31.37549973,31.84950066,31.84950066],[32.3429985,31.38249969,31.68950081,31.68950081],[31.10000038,31.01549911,31.63249969,31.63249969],[31.09000015,30.26049995,30.39699936,30.39699936],[30.9829998,30.29999924,30.35250092,30.35250092],[30.62400055,29.92849922,30.88699913,30.88699913],[31.26250076,30.61199951,30.89450073,30.89450073],[31.04400063,28.95800018,29.09049988,29.09049988],[29.01250076,28.49399948,29.64999962,29.64999962],[28.61199951,28.26499939,28.50900078,28.50900078],[28.85449982,28.32250023,28.72400093,28.72400093],[28.21800041,27.35899925,28.58849907,28.58849907],[28.67900085,28.4109993,28.75099945,28.75099945],[29.43650055,29.20549965,29.81900024,29.81900024],[29.89949989,29.72800064,29.82649994,29.82649994],[30.17250061,29.5189991,30.0625,30.0625],[30.09950066,28.93899918,29.16749954,29.16749954],[30.4185009,29.87750053,31.76749992,31.76749992],[28.59900093,28.5,29.35000038,29.35000038],[28.90749931,28.51549911,28.7404995,28.7404995],[28.5,27.50449944,27.60499954,27.60499954],[27.67499924,26.09499931,26.55349922,26.55349922],[26.25,25.96100044,26.81299973,26.81299973],[26.4640007,24.95949936,25.10650063,25.10650063],[24.32349968,23.76049995,24.40500069,24.40500069],[23.90049934,23.70000076,24.10350037,24.10350037],[24.58799934,24.29999924,24.52400017,24.52400017],[24.55850029,24.20000076,25.19099998,25.19099998],[25.53499985,25.07449913,25.35400009,25.35400009],[25.97400093,25.58300018,26.05500031,26.05500031],[26.43700027,25.96949959,26.70499992,26.70499992],[27.05949974,26.18650055,26.25,26.25],[26.03549957,25.76749992,26.74500084,26.74500084],[27.11000061,27.05400085,27.97500038,27.97500038],[27.77750015,27.26650047,27.64699936,27.64699936],[27.28750038,26.65749931,27.70199966,27.70199966],[27.77599907,27.26449966,27.75749969,27.75749969],[28.00600052,27.65850067,27.7614994,27.7614994],[27.70000076,27.62549973,27.62599945,27.62599945],[27.81450081,27.79999924,28.95199966,28.95199966],[29.08749962,28.68499947,29.01049995,29.01049995],[28.89800072,28.65550041,28.87450027,28.87450027],[29.05349922,28.55349922,28.75699997,28.75699997],[28.67700005,27.77750015,28.13999939,28.13999939],[27.89349937,27.73699951,28.01300049,28.01300049],[27.97800064,27.50650024,27.9734993,27.9734993],[28.33699989,27.39500046,27.94650078,27.94650078],[28.34749985,28.1364994,28.48049927,28.48049927],[28.35000038,28.15250015,28.6685009,28.6685009],[28.54999924,28.35000038,28.85099983,28.85099983],[28.83200073,28.55699921,28.71349907,28.71349907],[28.47550011,27.75049973,27.97200012,27.97200012],[28.04700089,27.30450058,27.60400009,27.60400009],[27.44549942,26.92900085,27.6989994,27.6989994],[27.25550079,27.25250053,28.02400017,28.02400017],[28.04999924,27.90500069,28.48150063,28.48150063],[28.35549927,28.35400009,29.14749908,29.14749908],[29.21999931,28.77799988,28.99349976,28.99349976],[29.00749969,28.82500076,29.69300079,29.69300079],[29.83550072,29.75,29.93449974,29.93449974],[29.9640007,29.61050034,29.68199921,29.68199921],[29.52449989,29.41500092,29.92499924,29.92499924],[29.95000076,29.52750015,29.65950012,29.65950012],[29.53849983,29.26250076,29.30699921,29.30699921],[29.37599945,29.375,30.10400009,30.10400009],[29.93799973,29.45400047,29.57150078,29.57150078],[29.7159996,29.45000076,29.72999954,29.72999954],[29.80699921,29.74550056,29.79649925,29.79649925],[29.92000008,29.6154995,30.15850067,30.15850067],[30.38400078,30.26449966,30.74099922,30.74099922],[30.75349998,30.75349998,31.03750038,31.03750038],[31.09600067,30.90550041,31.29450035,31.29450035],[31.26749992,31.24799919,31.76749992,31.76749992],[31.85700035,31.04000092,31.39500046,31.39500046],[31.5,31.14999962,31.64949989,31.64949989],[31.54999924,31.42499924,31.54999924,31.54999924],[31.2234993,30.57799911,31.02499962,31.02499962],[30.83049965,30.8125,31.30999947,31.30999947],[31.30850029,30.74399948,30.84399986,30.84399986],[30.59000015,30.06399918,30.32850075,30.32850075],[30.77700043,29.95999908,30.10000038,30.10000038],[33.29999924,32.70000076,32.97949982,32.97949982],[33.19599915,33.10150146,34.19250107,34.19250107],[33.86800003,33.52149963,33.56600189,33.56600189],[33.12950134,33.10699844,33.54499817,33.54499817],[33.66550064,32.79999924,32.95449829,32.95449829],[32.80250168,32.80049896,33.69749832,33.69749832],[33.69749832,33.57049942,33.98749924,33.98749924],[34.70000076,34.67499924,35.1534996,35.1534996],[35.28950119,35.08250046,35.66149902,35.66149902],[35.86899948,35.57550049,35.89649963,35.89649963],[35.73199844,35.32550049,35.49599838,35.49599838],[35.50650024,35.01399994,35.53300095,35.53300095],[35.49499893,34.69549942,34.76350021,34.76350021],[34.47800064,34.43799973,34.87250137,34.87250137],[34.59400177,34.47800064,34.92599869,34.92599869],[35.05250168,35.0,35.13999939,35.13999939],[35.21250153,34.82099915,34.83750153,34.83750153],[34.90050125,34.90000153,35.20999908,35.20999908],[35.40000153,35.27600098,35.41749954,35.41749954],[35.41650009,35.36449814,35.74549866,35.74549866],[35.75,35.55500031,35.61199951,35.61199951],[35.61650085,35.56600189,36.13949966,36.13949966],[36.04499817,35.9109993,35.97200012,35.97200012],[36.04850006,35.77500153,36.41199875,36.41199875],[36.3370018,35.92150116,36.27700043,36.27700043],[36.32500076,36.22100067,36.33649826,36.33649826],[36.49449921,36.02750015,36.18700027,36.18700027],[36.31999969,36.08000183,36.33200073,36.33200073],[36.15499878,36.11500168,36.38249969,36.38249969],[36.11750031,35.71049881,35.89550018,35.89550018],[35.70050049,35.55799866,35.76200104,35.76200104],[35.61650085,35.61349869,35.96500015,35.96500015],[36.09999847,35.66749954,35.71300125,35.71300125],[35.60250092,35.26499939,35.87549973,35.87549973],[35.90950012,34.95899963,35.31949997,35.31949997],[35.67499924,35.54050064,35.70050049,35.70050049],[35.7859993,35.63600159,35.79100037,35.79100037],[35.82899857,35.37850189,35.52999878,35.52999878],[35.77500153,35.625,36.10400009,36.10400009],[34.65000153,34.61000061,34.94800186,34.94800186],[34.6004982,34.10599899,34.56800079,34.56800079],[35.0,34.90850067,35.39749908,35.39749908],[35.78749847,35.67699814,35.77999878,35.77999878],[35.86000061,35.6269989,35.78099823,35.78099823],[35.86600113,35.82699966,36.2840004,36.2840004],[36.13999939,35.98049927,36.40499878,36.40499878],[36.28549957,36.12900162,36.88050079,36.88050079],[36.96649933,36.58150101,36.82849884,36.82849884],[37.00699997,36.90000153,37.29050064,37.29050064],[37.5,37.34999847,37.68899918,37.68899918],[37.8429985,37.01649857,37.41049957,37.41049957],[37.33800125,37.0625,37.13150024,37.13150024],[37.44300079,36.95100021,37.06000137,37.06000137],[37.32749939,36.70249939,36.77199936,36.77199936],[36.7745018,36.43600082,36.80350113,36.80350113],[36.625,36.6155014,36.99750137,36.99750137],[37.20000076,37.03499985,37.2859993,37.2859993],[37.375,37.13949966,37.2215004,37.2215004],[37.38949966,37.17649841,37.24300003,37.24300003],[37.32749939,36.76750183,36.98049927,36.98049927],[37.13550186,36.63750076,36.77949905,36.77949905],[36.89849854,36.69300079,36.83349991,36.83349991],[37.29899979,36.98500061,37.63050079,37.63050079],[38.25,37.75,37.94049835,37.94049835],[37.99349976,37.85300064,38.38700104,38.38700104],[38.19049835,37.85100174,38.02899933,38.02899933],[37.85300064,37.61249924,37.73199844,37.73199844],[37.68500137,37.51750183,38.03850174,38.03850174],[38.2405014,38.15449905,38.29899979,38.29899979],[38.34049988,38.05099869,38.32799911,38.32799911],[38.36949921,38.34500122,38.41550064,38.41550064],[38.49000168,38.30950165,38.4280014,38.4280014],[38.49700165,38.45600128,38.56200027,38.56200027],[38.42300034,38.42100143,38.62799835,38.62799835],[38.59500122,38.38550186,38.42449951,38.42449951],[38.43099976,38.19100189,38.20199966,38.20199966],[38.22050095,37.95999908,38.23149872,38.23149872],[38.20000076,38.02999878,38.22299957,38.22299957],[38.09500122,37.8445015,37.8655014,37.8655014],[37.875,37.60499954,37.97399902,37.97399902],[38.16550064,38.04999924,38.12250137,38.12250137],[38.15000153,37.76800156,37.86249924,37.86249924],[37.79999924,37.73699951,37.96099854,37.96099854],[38.00249863,37.99000168,38.45000076,38.45000076],[38.43600082,38.43000031,38.5644989,38.5644989],[38.55250168,38.27799988,38.37900162,38.37900162],[38.33000183,38.20000076,38.45800018,38.45800018],[38.54499817,38.33750153,38.53099823,38.53099823],[38.70550156,38.58499908,38.62200165,38.62200165],[38.70199966,38.51100159,39.44350052,39.44350052],[39.47650146,39.21649933,39.22399902,39.22399902],[39.19449997,39.0719986,39.20299911,39.20299911],[38.9679985,38.00550079,38.00699997,38.00699997],[37.86750031,37.79999924,38.57450104,38.57450104],[38.43849945,37.95249939,38.05049896,38.05049896],[38.11000061,37.94250107,38.05450058,38.05450058],[38.09999847,37.87900162,38.48450089,38.48450089],[38.66400146,38.58300018,38.92599869,38.92599869],[38.99850082,38.54999924,38.75500107,38.75500107],[38.79999924,38.79999924,39.01100159,39.01100159],[39.16249847,38.95050049,39.48699951,39.48699951],[39.71350098,39.71350098,40.23500061,40.23500061],[40.15650177,40.10599899,40.28749847,40.28749847],[40.09000015,39.85749817,39.95800018,39.95800018],[40.09249878,40.05550003,40.80550003,40.80550003],[40.90000153,40.85150146,41.43600082,41.43600082],[41.4129982,41.23149872,41.45249939,41.45249939],[41.63050079,41.61999893,41.8655014,41.8655014],[41.79999924,41.5625,41.8370018,41.8370018],[42.04550171,41.51300049,41.70149994,41.70149994],[41.90000153,41.80599976,42.2179985,42.2179985],[42.18500137,42.02999878,42.08300018,42.08300018],[42.28950119,41.87250137,41.9715004,41.9715004],[42.16249847,42.01350021,42.08549881,42.08549881],[42.05099869,41.41749954,41.54999924,41.54999924],[41.70000076,41.50500107,41.70449829,41.70449829],[41.45000076,41.0605011,41.4640007,41.4640007],[41.75400162,41.14799881,41.14799881,41.14799881],[41.07500076,40.58399963,40.64749908,40.64749908],[41.10549927,40.75099945,40.88249969,40.88249969],[41.02000046,40.75849915,40.8844986,40.8844986],[40.69950104,40.15499878,40.51599884,40.51599884],[40.4679985,40.45000076,40.94950104,40.94950104],[41.24750137,41.11050034,41.90449905,41.90449905],[41.96500015,41.6609993,41.75899887,41.75899887],[41.63800049,41.0,41.12950134,41.12950134],[41.56200027,40.77149963,40.91799927,40.91799927],[39.09999847,38.73049927,38.81600189,38.81600189],[39.05149841,39.00550079,39.49100113,39.49100113],[39.95000076,38.83549881,39.27050018,39.27050018],[39.19649887,38.17750168,38.27799988,38.27799988],[38.25249863,38.20000076,38.35150146,38.35150146],[38.13949966,37.66149902,37.75249863,37.75249863],[38.58200073,38.54700089,39.24649811,39.24649811],[39.24850082,38.95500183,39.38750076,39.38750076],[38.20000076,38.00450134,38.59400177,38.59400177],[38.94049835,35.88499832,37.11899948,37.11899948],[36.78649902,36.44499969,36.95050049,36.95050049],[37.27550125,35.50500107,35.95349884,35.95349884],[36.5,36.29949951,37.16199875,37.16199875],[36.99399948,36.7804985,37.32450104,37.32450104],[37.4659996,37.40000153,37.81999969,37.81999969],[38.04999924,37.88199997,38.00799942,38.00799942],[38.29999924,38.25550079,39.0,39.0],[39.40850067,39.04999924,39.26649857,39.26649857],[39.08649826,38.65599823,39.00600052,39.00600052],[39.32500076,38.89500046,39.01850128,39.01850128],[38.84949875,38.2120018,38.33850098,38.33850098],[38.40000153,38.06600189,38.12599945,38.12599945],[38.09999847,37.51250076,37.5284996,37.5284996],[37.62049866,36.9015007,37.18249893,37.18249893],[37.16999817,36.83499908,37.01699829,37.01699829],[37.25,37.09999847,37.9679985,37.9679985],[38.19950104,37.86249924,38.23600006,38.23600006],[38.22750092,37.79100037,38.52099991,38.52099991],[38.59349823,38.2594986,38.36650085,38.36650085],[38.5,38.26699829,38.43299866,38.43299866],[38.31999969,37.86000061,38.00600052,38.00600052],[38.2480011,38.09999847,38.71699905,38.71699905],[38.91249847,38.14049911,38.44100189,38.44100189],[38.31399918,38.01549911,38.04999924,38.04999924],[38.25,37.70000076,37.88850021,37.88850021],[37.94449997,37.80799866,38.29999924,38.29999924],[38.43249893,38.38550186,38.56100082,38.56100082],[38.5,38.28499985,38.52999878,38.52999878],[38.40599823,38.15100098,38.31700134,38.31700134],[38.22750092,37.8995018,38.02949905,38.02949905],[38.16999817,38.06000137,38.56999969,38.56999969],[38.8125,38.52500153,38.60649872,38.60649872],[38.61999893,38.04249954,38.25749969,38.25749969],[38.32350159,37.41400146,37.49349976,37.49349976]],"rankingReturn":1.17783139,"rankingStart":"2014-12-31","source":{"provider":"Yahoo Finance","url":"https://query1.finance.yahoo.com/v8/finance/chart/AMZN","sha256":"79459d929aa38570de4713c11dc3dfaf5d52bb86f8fc676e22b5d0ed954903b4"}},{"ticker":"ATVI","anchor":{"date":"2015-12-31","close":38.709999084472656,"adjusted":37.239158630371094},"rows":[[38.04999924,36.97999954,37.61999893,36.19057465],[37.79000092,36.93999863,37.13999939,35.72881317],[36.31999969,36.08000183,36.79000092,35.39211655],[35.79000092,35.43000031,36.27000046,34.89186859],[36.79000092,35.54000092,35.70999908,34.35314178],[35.90000153,35.79000092,36.20999908,34.83414841],[36.65000153,36.52999878,37.11999893,35.70956802],[37.47999954,34.70000076,34.86000061,33.53544235],[34.91999817,34.16999817,35.40000153,34.05492401],[34.31000137,33.50999832,34.90999985,33.58354568],[35.52000046,34.70000076,35.15000153,33.81442642],[34.52999878,33.45999908,34.70999908,33.39113998],[34.79000092,34.38000107,34.56000137,33.24684143],[35.08000183,34.81999969,35.91999817,34.55516815],[35.75999832,34.63000107,34.72999954,33.41038132],[34.84999847,34.83000183,35.29999924,33.95872498],[35.25,33.91999817,34.06999969,32.77545929],[34.52999878,33.16999817,33.79000092,32.50609589],[33.63000107,32.54999924,34.81999969,33.49695969],[34.59999847,34.43000031,34.66999817,33.35266495],[34.24000168,33.11999893,33.41999817,32.15015411],[33.81000137,32.33000183,33.11999893,31.86156273],[33.13999939,31.32999992,31.94000053,30.72639656],[31.77000046,30.38999939,30.53000069,29.36996841],[29.69000053,28.12999916,28.71999931,27.62874031],[28.40999985,28.04999924,28.80999947,27.7153244],[29.05999947,29.04999924,30.14999962,29.00440598],[29.60000038,29.48999977,30.52000046,29.36034775],[28.65999985,26.48999977,28.12000084,27.05154228],[28.55999947,28.54999924,29.42000008,28.30214119],[29.76000023,29.31999969,29.45000076,28.33100319],[29.87999916,28.79000092,28.87999916,27.78266335],[28.85000038,28.64999962,30.19000053,29.04288673],[30.51000023,30.47999954,31.52000046,30.32235146],[31.35000038,30.54999924,30.72999954,29.56236839],[30.44000053,30.23999977,31.70999908,30.50513268],[31.97999954,31.75,32.31999969,31.09195328],[32.38000107,31.64999962,31.88999939,30.67829323],[31.72999954,31.31999969,31.67000008,30.46665001],[31.95999908,31.45000076,32.20999908,30.98613548],[32.0,31.51000023,32.00999832,30.7937336],[31.80999947,31.02000046,31.52000046,30.32235146],[31.84000015,30.70999908,31.19000053,30.00489235],[31.0,30.51000023,30.97999954,29.80286598],[30.70000076,30.51000023,30.78000069,29.61046791],[30.81999969,30.37000084,30.86000061,29.68742943],[30.89999962,30.70000076,31.25,30.06261063],[31.51000023,31.47999954,31.52000046,30.32235146],[31.64999962,31.56999969,32.40999985,31.17853737],[32.34000015,32.18000031,32.47999954,31.2458744],[32.49000168,32.20000076,32.79000092,31.5440979],[32.68000031,32.02000046,32.59999847,31.36131287],[32.68000031,31.77000046,32.20000076,30.97651482],[32.22999954,31.80999947,32.04000092,30.8225956],[31.88999939,31.86000061,32.54000092,31.30359459],[32.47999954,32.41999817,32.58000183,31.34207916],[32.43999863,31.90999985,32.20999908,30.98613548],[32.09999847,31.70999908,32.13999939,31.17040062],[32.27000046,32.25,33.24000168,32.23722076],[33.59999847,33.50999832,34.06999969,33.04217529],[33.97999954,33.70000076,33.84000015,32.81911469],[33.81000137,33.54999924,34.41999817,33.38161469],[34.41999817,33.95999908,34.22999954,33.19734955],[33.90999985,33.59999847,33.70999908,32.69303513],[33.88999939,33.54000092,34.0,32.97428513],[33.86999893,33.31000137,33.41999817,32.41178513],[33.70000076,33.52000046,33.97000122,32.94519806],[34.29999924,33.40999985,33.40999985,32.40209198],[33.43000031,33.02999878,33.47999954,32.46997833],[33.91999817,33.84999847,35.15999985,34.09929657],[35.29000092,34.77999878,34.90999985,33.85683823],[35.02000046,34.34000015,34.56999969,33.52709579],[34.56000137,34.13000107,35.43999863,34.37084579],[35.47999954,34.79999924,35.20999908,34.14778519],[35.34000015,34.93000031,35.25,34.18657684],[35.16999817,34.95999908,35.18999863,34.12839127],[34.86999893,34.52000046,34.65000153,33.60468292],[34.61000061,34.56000137,34.91999817,33.86653519],[35.08000183,34.99000168,35.20999908,34.14778519],[34.93000031,33.83000183,34.36999893,33.3331337],[34.24000168,33.77999878,33.90000153,32.87731171],[33.59999847,33.54999924,34.47000122,33.43010712],[34.70000076,33.93999863,34.58000183,33.53679276],[34.15999985,33.93999863,34.11000061,33.08096695],[33.81999969,33.61000061,34.27999878,33.24583817],[34.34000015,34.16999817,34.90999985,33.85683823],[36.99000168,36.65999985,37.86999893,36.72754288],[37.79000092,36.81999969,37.15000153,36.02926254],[37.22999954,36.06000137,36.40999985,35.31158447],[36.61000061,36.45999908,37.11000061,35.99047089],[37.16999817,37.04999924,37.90999985,36.76633453],[38.0,37.99000168,38.29000092,37.13486862],[38.45000076,38.31000137,39.38999939,38.20167923],[39.09999847,37.63000107,38.11999893,36.96999359],[37.97999954,37.86000061,38.47000122,37.30944443],[38.22999954,37.54000092,37.79999924,36.65965271],[37.81000137,37.15999985,37.52999878,36.39779663],[37.63000107,37.31000137,37.72999954,36.59176636],[37.91999817,37.77999878,39.02000046,37.84284592],[39.18999863,38.59999847,38.95000076,37.77495956],[38.90999985,38.47000122,39.09999847,37.92042923],[39.13000107,39.06999969,39.34000015,38.15319443],[39.54000092,39.13000107,39.25999832,38.07560349],[39.25999832,38.50999832,38.65000153,37.4840126],[38.72000122,38.20999908,38.68999863,37.52280045],[38.68999863,37.63000107,37.81000137,36.66934967],[37.65000153,36.83000183,37.75999832,36.62085342],[37.95000076,37.93999863,38.13000107,36.97969437],[38.09999847,37.54000092,38.11999893,36.96999359],[37.99000168,37.95000076,38.54000092,37.37732315],[38.13000107,37.52999878,37.77000046,36.6305542],[37.52999878,37.36000061,37.63000107,36.49478149],[37.45999908,37.24000168,38.40999985,37.25124741],[38.45999908,38.02000046,38.33000183,37.17366409],[38.25,38.0,39.02999878,37.85254288],[39.02999878,37.83000183,38.08000183,36.93120575],[38.56000137,38.36000061,38.68999863,37.52280045],[38.75,38.56000137,38.65999985,37.49370956],[38.74000168,38.20999908,38.31999969,37.1639595],[38.65999985,38.40000153,38.91999817,37.74586105],[37.5,36.81999969,36.97999954,35.86438751],[36.59999847,35.77000046,36.15000153,35.05943298],[36.65999985,36.40000153,37.18000031,36.05835724],[37.81000137,37.5,38.02000046,36.87301636],[38.22999954,38.13999939,39.63000107,38.43444443],[39.68999863,39.41999817,39.61000061,38.41504288],[39.40000153,39.27999878,40.15000153,38.93875885],[39.77999878,39.52999878,40.50999832,39.2878952],[40.52000046,40.13999939,40.38999939,39.17151642],[40.63999939,40.41999817,41.29000092,40.04436874],[41.43999863,41.16999817,42.20000076,40.92691422],[42.40999985,41.88000107,42.65999985,41.37303162],[42.79000092,42.04999924,42.11000061,40.83962631],[42.36000061,41.65999985,41.84999847,40.58747482],[41.95999908,41.75,42.20000076,40.92691422],[42.40000153,42.04999924,42.13999939,40.86872101],[42.0,41.40000153,41.52000046,40.26742935],[41.68000031,41.22000122,41.38000107,40.13165283],[41.40999985,41.06000137,41.27000046,40.02497101],[41.34999847,40.93000031,41.43999863,40.18983841],[41.95999908,41.59999847,42.40000153,41.12088013],[42.40000153,41.18999863,41.56000137,40.30622482],[41.52000046,40.79000092,40.88999939,39.65643311],[40.29000092,40.04999924,40.27000046,39.05513763],[40.29999924,39.72999954,40.15999985,38.94845581],[40.38999939,39.97000122,40.06999969,38.86117172],[40.06999969,39.52999878,39.75,38.55082321],[39.63999939,39.63000107,40.38000107,39.16181946],[40.93999863,40.52999878,40.83000183,39.59824371],[42.25,40.00999832,40.56000137,39.33638763],[40.72999954,40.45000076,40.61000061,39.38488388],[40.52000046,40.45000076,41.25,40.00556946],[41.13999939,41.0,41.09999847,39.86009598],[41.13999939,41.13999939,41.31000137,40.06376266],[41.13999939,40.83000183,41.13999939,39.89888763],[41.61000061,41.27000046,41.47999954,40.22863007],[40.25,39.29000092,39.31000137,38.12409973],[39.54999924,39.34000015,39.88000107,38.67690277],[39.99000168,39.84000015,40.02000046,38.81267929],[40.13000107,39.77999878,39.97999954,38.77388763],[39.99000168,39.81000137,40.11999893,38.90966034],[40.22999954,40.22999954,40.63999939,39.41397095],[40.68000031,40.43999863,40.66999817,39.44306946],[40.47000122,40.40000153,40.99000168,39.75341797],[40.95000076,40.65000153,41.04999924,39.81160355],[41.11000061,41.02000046,41.29000092,40.04436874],[41.33000183,41.13000107,41.58000183,40.32561493],[41.40999985,41.11999893,41.36999893,40.12195206],[41.43999863,41.40999985,42.15000153,40.87841797],[42.29000092,42.22999954,42.79999924,41.50880814],[43.0,42.59999847,43.50999832,42.19739151],[43.74000168,43.22999954,43.38000107,42.07131577],[43.36000061,42.72999954,43.29999924,41.99372864],[42.79000092,42.29000092,42.29000092,41.0141983],[41.95000076,41.84999847,43.45999908,42.14890289],[43.22000122,42.79000092,43.40999985,42.10041046],[43.47999954,43.43000031,43.65999985,42.34287262],[43.61999893,43.5,44.59000015,43.24481201],[44.66999817,44.04999924,44.41999817,43.07993698],[44.58000183,44.0,44.11999893,42.78899002],[44.25999832,44.09999847,44.13000107,42.79868698],[44.88999939,43.84999847,44.66999817,43.32239151],[44.86000061,44.40999985,44.50999832,43.16722107],[44.97999954,44.09999847,44.36000061,43.0217514],[44.22000122,43.93000031,43.97999954,42.6532135],[43.90999985,43.66999817,44.20999908,42.87627411],[44.20000076,43.75999832,44.15999985,42.82778168],[44.15000153,43.83000183,44.20999908,42.87627411],[44.36999893,43.99000168,44.29999924,42.96355438],[44.29999924,43.95999908,44.09999847,42.76958847],[44.20000076,43.77999878,44.13000107,42.79868698],[44.09999847,43.99000168,44.52999878,43.18661499],[44.54999924,43.75999832,43.99000168,42.66291428],[44.09000015,43.72000122,43.91999817,42.59502029],[43.95999908,43.70000076,43.79000092,42.46894836],[43.56000137,42.50999832,42.90000153,41.60579681],[42.79000092,42.70000076,43.33000183,42.02282333],[42.97999954,42.63000107,43.15999985,41.85795212],[43.56999969,43.40999985,43.68999863,42.37195969],[43.63000107,43.33000183,43.52999878,42.21678543],[44.00999832,43.95999908,44.18000031,42.84717941],[44.22999954,43.72000122,43.79000092,42.46894836],[43.91999817,43.52000046,44.31999969,42.98295593],[44.31999969,43.90999985,44.54000092,43.19631958],[44.90000153,44.65000153,45.47000122,44.09826279],[45.52999878,44.95999908,45.06000137,43.700634],[44.95000076,44.40000153,44.43999863,43.09933853],[44.65000153,43.70000076,43.72000122,42.40106201],[43.63999939,42.95999908,43.31999969,42.01312637],[43.41999817,43.0,43.16999817,41.86764526],[43.27000046,42.43000031,42.59999847,41.31484222],[42.63000107,42.25999832,42.59999847,41.31484222],[42.95999908,42.63000107,43.36999893,42.06161118],[41.04000092,40.86000061,41.70000076,40.44199753],[42.52000046,40.86000061,41.09000015,39.85040283],[41.00999832,40.81999969,41.00999832,39.7728157],[40.18999863,39.34999847,40.15000153,38.93875885],[40.34999847,38.47000122,38.70000076,37.53249741],[38.43000031,38.22999954,39.40999985,38.22108078],[39.20999908,37.74000168,37.77000046,36.6305542],[38.0,37.93999863,38.52999878,37.36762619],[38.50999832,38.13999939,38.97000122,37.79435349],[39.06999969,38.95000076,39.93999863,38.73509216],[39.91999817,38.13000107,38.38999939,37.23185349],[38.58000183,37.75999832,38.43000031,37.27064514],[38.43000031,36.88999939,37.16999817,36.04866028],[36.54999924,36.31999969,37.25999832,36.13594437],[37.45000076,37.20000076,37.22000122,36.0971489],[37.36999893,37.27999878,37.36999893,36.24262238],[37.29999924,37.06000137,37.95000076,36.80512619],[38.06000137,36.58000183,36.61000061,35.5055542],[36.65000153,35.45999908,35.58000183,34.50662231],[35.65999985,35.11999893,35.70999908,34.63270187],[36.00999832,35.88999939,36.47999954,35.37947464],[36.59999847,36.38999939,36.70000076,35.59283829],[36.74000168,36.68999863,37.45000076,36.32021332],[37.45000076,37.18000031,37.38999939,36.26202011],[37.20000076,36.34999847,36.79000092,35.68012238],[36.77000046,36.56000137,37.16999817,36.04866028],[37.38999939,37.18999863,37.31999969,36.19412994],[37.22999954,36.11999893,36.74000168,35.63162613],[36.90000153,36.61000061,36.99000168,35.87408829],[37.04999924,36.31999969,36.47000122,35.36977386],[36.33000183,35.86000061,36.63000107,35.52494812],[36.66999817,36.63999939,36.83000183,35.71891403],[36.91999817,36.56999969,36.90000153,35.78680038],[36.90000153,36.25999832,36.43999863,35.34067917],[36.43999863,36.40000153,36.5,35.39886856],[36.54999924,36.47000122,36.52999878,35.42796326],[36.65999985,36.22000122,36.43000031,35.33097839],[36.5,36.29000092,36.47999954,35.37947464],[36.52999878,35.95000076,36.11000061,35.02063751]],"rankingReturn":0.9210918,"rankingStart":"2014-12-31","source":{"provider":"Archived Yahoo prices \u00b7 Paul Timothy Mooney / Kaggle","url":"https://www.kaggle.com/datasets/paultimothymooney/stock-market-data","sha256":"b6f14ab55cbfe034361c8782c4d7725e3713dcaf9db43e7caf525afc1f1926ba"}}],"benchmark":{"anchor":{"date":"2015-12-31","close":203.8699951171875,"adjusted":171.4485321044922},"rows":[[200.49000549,198.58999634,201.02000427,169.05175781],[201.3999939,200.05000305,201.36000061,169.33770752],[198.33999634,197.6000061,198.82000732,167.20167542],[195.33000183,193.58999634,194.05000305,163.19015503],[195.19000244,191.58000183,191.91999817,161.39888],[193.00999451,189.82000732,192.11000061,161.55874634],[193.82000732,191.13999939,193.66000366,162.86221313],[194.44999695,188.38000488,188.83000183,158.80038452],[189.55000305,187.66000366,191.92999268,161.40731812],[186.77000427,185.52000427,187.80999756,157.9425354],[189.96000671,186.19999695,188.05999756,158.15278625],[185.02999878,181.02000427,185.6499939,156.12606812],[186.21000671,184.63999939,186.69000244,157.00065613],[189.77999878,188.88000488,190.52000427,160.22158813],[189.91999817,187.41000366,187.63999939,157.79959106],[188.41999817,188.02000427,190.19999695,159.95251465],[189.58000183,187.05999756,188.13000488,158.21162415],[189.96000671,187.16000366,189.11000061,159.03582764],[190.02000427,189.88000488,193.72000122,162.91268921],[192.52999878,191.83999634,193.6499939,162.85377502],[191.96000671,189.53999329,190.16000366,159.91885376],[191.41000366,187.1000061,191.30000305,160.87750244],[190.71000671,189.96000671,191.6000061,161.12982178],[190.99000549,187.19999695,187.94999695,158.06031799],[185.77000427,182.80000305,185.41999817,155.93263245],[183.36000061,183.19999695,185.42999268,155.94102478],[186.41000366,185.11999512,185.27000427,155.8065033],[182.33999634,181.08999634,182.86000061,153.77972412],[184.96000671,183.96000671,186.63000488,156.95022583],[188.77000427,187.63000488,189.77999878,159.59924316],[191.16000366,191.00999451,192.88000488,162.20626831],[193.19999695,191.72000122,192.08999634,161.54191589],[191.16999817,190.44999695,192.0,161.46618652],[193.86999512,193.78999329,194.77999878,163.80412292],[194.0,192.17999268,192.32000732,161.73535156],[190.63000488,189.32000732,193.19999695,162.4753418],[193.72999573,192.83000183,195.53999329,164.44326782],[196.57000732,194.8999939,195.08999634,164.06478882],[195.11000061,193.33000183,193.55999756,162.77816772],[195.00999451,194.44999695,198.11000061,166.60455322],[197.74000549,197.25,199.0,167.35302734],[198.78999329,198.11000061,199.77999878,168.00895691],[200.00999451,199.02999878,200.42999268,168.55557251],[199.33999634,199.25,200.58999634,168.69010925],[199.32000732,198.21000671,198.3999939,166.84846497],[199.36000061,198.42999268,199.38000488,167.6725769],[199.96000671,197.38000488,199.53999329,167.80711365],[201.25999451,199.52000427,202.75999451,170.51501465],[202.16000366,201.77000427,202.5,170.29640198],[201.36000061,201.05000305,202.16999817,170.01887512],[201.6000061,201.55000305,203.33999634,171.00282288],[203.24000549,202.77000427,204.63000488,172.08770752],[204.16999817,203.80000305,204.38000488,172.76385498],[204.07000732,203.80000305,204.66999817,173.00906372],[203.75999451,203.57000732,204.55999756,172.91612244],[204.11000061,203.00999451,203.21000671,171.77496338],[202.0,201.74000549,203.11999512,171.69882202],[203.61000061,202.71000671,203.24000549,171.80027771],[202.75999451,202.3999939,205.11999512,173.38945007],[206.30000305,205.58999634,206.02000427,174.15020752],[205.91000366,205.33000183,205.52000427,173.72753906],[204.3500061,203.97999573,206.91999817,174.91096497],[206.83000183,205.88999939,206.25,174.34465027],[204.66999817,203.88999939,204.19000244,172.60328674],[204.19000244,203.97999573,206.41999817,174.48831177],[205.13999939,203.08999634,203.94999695,172.40034485],[205.33999634,203.86999512,204.5,172.86532593],[205.25,203.91000366,204.02000427,172.45956421],[204.22000122,203.69999695,205.91999817,174.06564331],[207.0,206.83999634,208.0,175.82392883],[208.07000732,207.6000061,208.00999451,175.83232117],[208.00999451,207.3999939,207.77999878,175.63792419],[207.77999878,207.0,209.24000549,176.87210083],[209.74000549,208.94000244,209.8999939,177.43000793],[209.94999695,209.38999939,210.1000061,177.59907532],[210.11999512,208.6499939,208.97000122,176.64387512],[208.55000305,207.91000366,208.97000122,176.64387512],[208.25999451,207.53999329,208.61000061,176.33955383],[209.03999329,208.36000061,208.91999817,176.60160828],[208.47000122,208.05000305,209.3500061,176.96507263],[208.46000671,206.96000671,207.44999695,175.35897827],[206.72000122,205.02999878,206.33000183,174.4122467],[206.91999817,206.41000366,207.97000122,175.79856873],[206.52000427,205.27999878,206.16000366,174.26850891],[204.99000549,204.41999817,205.00999451,173.29646301],[205.55999756,204.47000122,204.97000122,173.26264954],[204.05999756,203.88000488,205.72000122,173.89663696],[205.57000732,205.36000061,205.88999939,174.0403595],[206.72000122,206.63999939,208.44999695,176.20431519],[207.91000366,206.5,206.5,174.55593872],[207.28999329,205.36999512,206.55999756,174.60668945],[206.21000671,204.38000488,204.75999451,173.0851593],[204.96000671,204.88999939,206.77999878,174.79264832],[206.46000671,204.22999573,204.8500061,173.16119385],[204.44000244,203.63000488,204.91000366,173.21192932],[204.05999756,202.77999878,204.19999695,172.61177063],[204.91999817,204.86000061,205.49000549,173.70220947],[205.50999451,204.99000549,205.21000671,173.46551514],[206.16999817,206.13999939,207.86999512,175.71400452],[208.66999817,207.86999512,209.27999878,176.90588379],[209.44000244,208.97000122,209.33999634,176.95661926],[209.52999878,209.47000122,210.24000549,177.71740723],[210.55999756,209.17999268,209.83999634,177.37927246],[209.11999512,208.88999939,210.27000427,177.74278259],[209.80000305,209.24000549,210.91000366,178.28372192],[210.25,208.86000061,210.27999878,177.75120544],[210.69999695,210.50999451,211.3500061,178.65568542],[211.52999878,211.5,211.67999268,178.93466187],[211.83999634,211.69000244,212.36999512,179.51791382],[211.50999451,211.19000244,212.08000183,179.27279663],[210.46000671,209.42999268,210.07000732,177.57368469],[209.36000061,208.3500061,208.44999695,176.20431519],[208.0,206.91999817,208.03999329,175.85768127],[208.03999329,207.52999878,207.75,175.61257935],[207.75,205.58999634,208.36999512,176.13668823],[207.16999817,205.75,206.52000427,175.48072815],[208.82000732,207.75,207.8500061,176.61083984],[208.30000305,207.77999878,208.44000244,177.11210632],[208.6499939,207.92999268,208.1000061,176.82322693],[209.80999756,209.27000427,210.80999756,179.12590027],[203.63000488,202.72000122,203.24000549,172.69369507],[201.58999634,198.6499939,199.6000061,169.60072327],[201.47999573,201.11999512,203.19999695,172.65968323],[204.83999634,204.72000122,206.66000366,175.59970093],[207.21000671,206.55999756,209.47999573,177.99586487],[209.47999573,209.28999329,209.91999817,178.3697052],[208.94999695,207.71000671,208.41000366,177.08659363],[207.83000183,207.05999756,209.66000366,178.14878845],[209.86999512,208.63000488,209.52999878,178.0382843],[211.05000305,210.77999878,212.6499939,180.68937683],[213.19000244,212.94999695,213.3999939,181.32667542],[214.52999878,213.42999268,214.94999695,182.64372253],[215.44000244,214.3500061,214.91999817,182.6182251],[216.3999939,215.66000366,216.11999512,183.63781738],[216.77999878,215.30999756,215.83000183,183.39151001],[215.97000122,215.66999817,216.41000366,183.88430786],[215.91999817,215.63000488,216.19000244,183.69728088],[216.19000244,216.19000244,217.08999634,184.46206665],[216.96000671,215.75,216.27000427,183.76533508],[216.41000366,216.1000061,217.24000549,184.58956909],[217.0,215.97000122,216.6499939,184.0881958],[216.52999878,215.75999451,216.75,184.17315674],[217.19000244,215.61999512,216.52000427,183.97769165],[216.28999329,215.75,216.77000427,184.19015503],[216.46000671,216.13000488,217.11999512,184.48756409],[217.19000244,216.41000366,216.94000244,184.33462524],[216.6499939,214.57000732,215.55000305,183.15356445],[215.47999573,215.13000488,216.17999268,183.68882751],[216.30999756,214.25,216.41000366,183.88430786],[216.41000366,216.41000366,218.17999268,185.38819885],[218.3999939,217.74000549,218.05000305,185.27780151],[218.13000488,217.80000305,218.17999268,185.38819885],[218.30999756,217.22999573,217.63999939,184.9294281],[218.25999451,217.94999695,218.6499939,185.78762817],[218.28999329,217.99000549,218.46000671,185.62620544],[218.88999939,218.88000488,219.08999634,186.16152954],[218.6000061,217.96000671,217.96000671,185.20132446],[218.0,217.02000427,218.36999512,185.54969788],[218.33999634,218.21000671,218.86000061,185.96607971],[218.30999756,217.74000549,218.53999329,185.6940918],[218.25999451,217.83000183,218.52999878,185.68562317],[219.25,218.8999939,218.97000122,186.05955505],[218.80000305,217.36000061,217.8500061,185.10786438],[217.3999939,217.22000122,217.69999695,184.9803772],[217.91999817,216.25,217.28999329,184.63200378],[217.44000244,217.3999939,218.36000061,185.54121399],[218.25999451,217.3500061,218.0,185.23530579],[217.61000061,216.47000122,217.38000488,184.70848083],[217.36999512,216.02999878,217.38999939,184.71691895],[218.38999939,217.69999695,218.36999512,185.54969788],[218.69999695,217.86000061,219.02999878,186.11050415],[218.83999634,218.30000305,219.00999451,186.09352112],[218.61999512,218.1499939,218.50999451,185.66867065],[216.97000122,213.25,213.27999878,181.22470093],[212.38999939,212.30999756,216.33999634,183.82481384],[214.83999634,212.5,213.22999573,181.1822052],[213.28999329,212.5,213.1499939,181.11427307],[212.96000671,212.75,215.27999878,182.92407227],[213.47999573,212.57000732,213.36999512,182.21697998],[214.13000488,213.02999878,213.41000366,182.25115967],[214.41000366,213.38000488,213.41999817,182.25970459],[214.24000549,213.44000244,215.82000732,184.30931091],[217.0,216.71000671,217.17999268,185.47067261],[216.72000122,215.88000488,215.99000549,184.45449829],[215.02000427,214.00999451,214.24000549,182.9599762],[214.05000305,213.61999512,215.57000732,184.09580994],[215.83000183,214.71000671,216.63999939,185.00952148],[216.3999939,214.03999329,214.67999268,183.33576965],[215.6499939,215.36000061,216.30000305,184.71920776],[215.82000732,215.03999329,215.77999878,184.27516174],[215.91000366,213.99000549,214.67999268,183.33576965],[215.41000366,215.33000183,215.63000488,184.14701843],[215.36999512,214.74000549,215.77999878,184.27516174],[216.1000061,214.19000244,215.03999329,183.64317322],[216.16000366,215.99000549,216.16000366,184.59965515],[215.66000366,212.58000183,213.42999268,182.26821899],[213.58999634,213.00999451,213.71000671,182.50738525],[212.16000366,211.21000671,213.00999451,181.90956116],[214.1499939,213.02999878,213.11999512,182.00344849],[213.08999634,212.16999817,212.38000488,181.371521],[214.24000549,213.27000427,213.71000671,182.50738525],[214.02000427,213.6000061,214.27999878,182.99414062],[213.86999512,213.11000061,213.88000488,182.6525116],[213.88000488,212.75999451,213.97999573,182.7379303],[215.0,214.47999573,214.88999939,183.51512146],[214.67999268,213.97999573,214.16999817,182.90016174],[213.21000671,212.92999268,213.74000549,182.53300476],[214.58000183,213.08000183,213.16999817,182.0461731],[213.13999939,211.71000671,212.53999329,181.50822449],[212.92999268,212.36000061,212.55000305,181.51669312],[212.92999268,209.6000061,211.00999451,180.2015686],[210.6499939,209.22999573,209.74000549,179.11698914],[209.99000549,208.46000671,208.77999878,178.29718018],[208.91000366,208.38000488,208.55000305,178.10070801],[208.55000305,208.55000305,213.1499939,182.02909851],[212.69000244,212.38000488,214.11000061,182.84899902],[212.36999512,212.33999634,216.38000488,184.78755188],[217.30000305,215.22000122,216.91999817,185.24861145],[216.08000183,215.32000732,216.41999817,184.82176208],[217.02999878,215.72000122,216.58999634,184.96685791],[217.03999329,216.80000305,218.27999878,186.41014099],[217.55999756,217.41999817,217.86999512,186.05999756],[218.05000305,217.91999817,218.99000549,187.01643372],[219.07000732,218.28999329,218.5,186.59797668],[219.16999817,219.0,220.1499939,188.00712585],[220.50999451,219.72999573,220.58000183,188.3742981],[219.97999573,219.75,220.69999695,188.47680664],[221.1000061,221.00999451,221.52000427,189.17707825],[221.16000366,220.36000061,220.47999573,188.28889465],[220.52000427,220.16999817,220.91000366,188.65612793],[221.63000488,220.30999756,220.38000488,188.20347595],[220.72999573,219.1499939,219.57000732,187.51182556],[219.66999817,219.25999451,219.67999268,187.60575867],[220.6499939,220.41999817,221.0,188.73297119],[221.22000122,220.66000366,221.69999695,189.33076477],[221.52000427,221.38000488,224.6000061,191.80734253],[224.57000732,224.25999451,225.1499939,192.27700806],[225.41000366,225.36999512,226.50999451,193.43850708],[226.3999939,225.75999451,226.25,193.21650696],[227.02000427,227.0,227.75999451,194.50595093],[227.41000366,225.36999512,225.88000488,192.90049744],[226.16000366,225.88999939,226.80999756,193.69464111],[226.00999451,224.66999817,225.03999329,193.3157959],[225.25,225.08000183,225.52999878,193.73672485],[226.1499939,225.88000488,226.3999939,194.48414612],[226.25,225.77000427,225.77000427,193.94297791],[225.6000061,224.91999817,225.38000488,193.60797119],[225.42999268,225.21000671,225.71000671,193.89141846],[226.02000427,226.0,226.27000427,194.37249756],[226.57000732,224.27000427,224.3999939,192.76609802],[224.47999573,223.83999634,224.3500061,192.72314453],[224.72999573,222.72999573,223.52999878,192.01872253]]},"selectionSource":"https://www.fool.com/investing/general/2016/01/14/the-10-best-stocks-in-the-sp-500-in-2015.aspx","selectionNote":""},{"year":2017,"dates":["2017-01-03","2017-01-04","2017-01-05","2017-01-06","2017-01-09","2017-01-10","2017-01-11","2017-01-12","2017-01-13","2017-01-17","2017-01-18","2017-01-19","2017-01-20","2017-01-23","2017-01-24","2017-01-25","2017-01-26","2017-01-27","2017-01-30","2017-01-31","2017-02-01","2017-02-02","2017-02-03","2017-02-06","2017-02-07","2017-02-08","2017-02-09","2017-02-10","2017-02-13","2017-02-14","2017-02-15","2017-02-16","2017-02-17","2017-02-21","2017-02-22","2017-02-23","2017-02-24","2017-02-27","2017-02-28","2017-03-01","2017-03-02","2017-03-03","2017-03-06","2017-03-07","2017-03-08","2017-03-09","2017-03-10","2017-03-13","2017-03-14","2017-03-15","2017-03-16","2017-03-17","2017-03-20","2017-03-21","2017-03-22","2017-03-23","2017-03-24","2017-03-27","2017-03-28","2017-03-29","2017-03-30","2017-03-31","2017-04-03","2017-04-04","2017-04-05","2017-04-06","2017-04-07","2017-04-10","2017-04-11","2017-04-12","2017-04-13","2017-04-17","2017-04-18","2017-04-19","2017-04-20","2017-04-21","2017-04-24","2017-04-25","2017-04-26","2017-04-27","2017-04-28","2017-05-01","2017-05-02","2017-05-03","2017-05-04","2017-05-05","2017-05-08","2017-05-09","2017-05-10","2017-05-11","2017-05-12","2017-05-15","2017-05-16","2017-05-17","2017-05-18","2017-05-19","2017-05-22","2017-05-23","2017-05-24","2017-05-25","2017-05-26","2017-05-30","2017-05-31","2017-06-01","2017-06-02","2017-06-05","2017-06-06","2017-06-07","2017-06-08","2017-06-09","2017-06-12","2017-06-13","2017-06-14","2017-06-15","2017-06-16","2017-06-19","2017-06-20","2017-06-21","2017-06-22","2017-06-23","2017-06-26","2017-06-27","2017-06-28","2017-06-29","2017-06-30","2017-07-03","2017-07-05","2017-07-06","2017-07-07","2017-07-10","2017-07-11","2017-07-12","2017-07-13","2017-07-14","2017-07-17","2017-07-18","2017-07-19","2017-07-20","2017-07-21","2017-07-24","2017-07-25","2017-07-26","2017-07-27","2017-07-28","2017-07-31","2017-08-01","2017-08-02","2017-08-03","2017-08-04","2017-08-07","2017-08-08","2017-08-09","2017-08-10","2017-08-11","2017-08-14","2017-08-15","2017-08-16","2017-08-17","2017-08-18","2017-08-21","2017-08-22","2017-08-23","2017-08-24","2017-08-25","2017-08-28","2017-08-29","2017-08-30","2017-08-31","2017-09-01","2017-09-05","2017-09-06","2017-09-07","2017-09-08","2017-09-11","2017-09-12","2017-09-13","2017-09-14","2017-09-15","2017-09-18","2017-09-19","2017-09-20","2017-09-21","2017-09-22","2017-09-25","2017-09-26","2017-09-27","2017-09-28","2017-09-29","2017-10-02","2017-10-03","2017-10-04","2017-10-05","2017-10-06","2017-10-09","2017-10-10","2017-10-11","2017-10-12","2017-10-13","2017-10-16","2017-10-17","2017-10-18","2017-10-19","2017-10-20","2017-10-23","2017-10-24","2017-10-25","2017-10-26","2017-10-27","2017-10-30","2017-10-31","2017-11-01","2017-11-02","2017-11-03","2017-11-06","2017-11-07","2017-11-08","2017-11-09","2017-11-10","2017-11-13","2017-11-14","2017-11-15","2017-11-16","2017-11-17","2017-11-20","2017-11-21","2017-11-22","2017-11-24","2017-11-27","2017-11-28","2017-11-29","2017-11-30","2017-12-01","2017-12-04","2017-12-05","2017-12-06","2017-12-07","2017-12-08","2017-12-11","2017-12-12","2017-12-13","2017-12-14","2017-12-15","2017-12-18","2017-12-19","2017-12-20","2017-12-21","2017-12-22","2017-12-26","2017-12-27","2017-12-28","2017-12-29"],"stocks":[{"ticker":"NVDA","anchor":{"date":"2016-12-30","close":2.6684999465942383,"adjusted":2.622556447982788},"rows":[[2.6099999,2.48449993,2.55025005,2.50634265],[2.58500004,2.53824997,2.60975003,2.56481791],[2.61325002,2.52624989,2.54349995,2.49970913],[2.57124996,2.52999997,2.5775001,2.53312278],[2.5875001,2.5875001,2.68199992,2.6358242],[2.69525003,2.64074993,2.66175008,2.61592269],[2.6500001,2.60374999,2.62899995,2.58373666],[2.60575008,2.54049993,2.58599997,2.54147673],[2.58999991,2.57649994,2.5857501,2.54123163],[2.57500005,2.51425004,2.52775002,2.48422956],[2.50600004,2.47775006,2.57375002,2.52943778],[2.57675004,2.57450008,2.62899995,2.58373666],[2.65199995,2.57800007,2.60025001,2.55548143],[2.59500003,2.59249997,2.62724996,2.58201623],[2.63750005,2.62249994,2.68324995,2.63705277],[2.72624993,2.65825009,2.69475007,2.64835429],[2.69749999,2.66750002,2.74125004,2.69405413],[2.74825001,2.72125006,2.79425001,2.7461412],[2.773,2.69775009,2.75049996,2.70314503],[2.72375011,2.70499992,2.72950006,2.68250585],[2.7644999,2.74650002,2.84875011,2.7997036],[2.83249998,2.80150008,2.88474989,2.83508325],[2.88625002,2.84750009,2.85949993,2.81026793],[2.8499999,2.8499999,2.93274999,2.88225675],[2.96749997,2.94749999,2.97825003,2.9269731],[2.96000004,2.90949988,2.96525002,2.91419768],[2.97149992,2.8900001,2.90949988,2.85940695],[2.99825001,2.81500006,2.84050012,2.79159474],[2.83474994,2.70499992,2.70950007,2.66285014],[2.69974995,2.65724993,2.71950006,2.67267847],[2.72250009,2.69400001,2.7249999,2.67808366],[2.73475003,2.6415,2.6812501,2.63508677],[2.66750002,2.61975002,2.68074989,2.63459539],[2.70574999,2.70549989,2.77675009,2.72894263],[2.78550005,2.7497499,2.76900005,2.72476029],[2.63750005,2.4920001,2.51224995,2.47211266],[2.42674994,2.39249992,2.53649998,2.49597478],[2.55500007,2.53900003,2.61025,2.56854701],[2.61999989,2.51950002,2.53699994,2.49646664],[2.59474993,2.52775002,2.56975007,2.52869439],[2.55675006,2.47224998,2.4749999,2.43545794],[2.46425009,2.40549994,2.4607501,2.42143559],[2.42400002,2.37925005,2.44175005,2.40273929],[2.44175005,2.42875004,2.4684999,2.42906141],[2.51749992,2.46175003,2.46399999,2.42463374],[2.44775009,2.43499994,2.46350002,2.42414117],[2.49025011,2.45950007,2.47799993,2.43840933],[2.48850012,2.48775005,2.5462501,2.50556874],[2.55925012,2.51174998,2.54450011,2.5038476],[2.5562501,2.5079999,2.56375003,2.52279019],[2.57450008,2.56025004,2.59524989,2.55378699],[2.61299992,2.59524989,2.65175009,2.60938382],[2.66950011,2.65324998,2.73624992,2.69253373],[2.71875,2.63975,2.6477499,2.60544729],[2.63649988,2.63249993,2.70175004,2.65858507],[2.6937499,2.66750002,2.67724991,2.63447762],[2.72425008,2.66050005,2.68674994,2.64382505],[2.6394999,2.58949995,2.70624995,2.6630125],[2.70749998,2.68175006,2.69225001,2.64923668],[2.69974995,2.6812501,2.68350005,2.64062643],[2.69074988,2.68499994,2.7349999,2.69130397],[2.72525001,2.71000004,2.72324991,2.67974114],[2.72375011,2.68549991,2.70950007,2.66621089],[2.58500004,2.5085001,2.51950002,2.47924733],[2.50049996,2.48749995,2.50075006,2.46079612],[2.50600004,2.4602499,2.51900005,2.47875476],[2.52550006,2.49300003,2.50825,2.4681766],[2.50900006,2.44000006,2.44425011,2.40519881],[2.41374993,2.40875006,2.45300007,2.41380978],[2.45300007,2.42750001,2.43274999,2.39388299],[2.40825009,2.38724995,2.38724995,2.34910917],[2.40024996,2.39499998,2.48075008,2.4411149],[2.46624994,2.44000006,2.48224998,2.44259238],[2.5,2.48525,2.4920001,2.45218658],[2.50675011,2.48525,2.5315001,2.49105525],[2.52099991,2.50900006,2.54200006,2.50138712],[2.57399988,2.55275011,2.57375002,2.53262949],[2.58850002,2.56675005,2.61849999,2.57666516],[2.63225007,2.59850001,2.60050011,2.55895329],[2.60800004,2.58975005,2.64100003,2.59880519],[2.63400006,2.6017499,2.60750008,2.5658412],[2.61849999,2.61124992,2.66599989,2.62340665],[2.63875008,2.56399989,2.58699989,2.54566836],[2.57999992,2.56500006,2.60625005,2.56461096],[2.61249995,2.58824992,2.59625006,2.55477095],[2.58450007,2.5687499,2.59649992,2.5550158],[2.6085,2.55774999,2.56925011,2.52820206],[2.57500005,2.56649995,2.57349992,2.53238392],[2.85724998,2.85050011,3.03224993,2.98380494],[3.00125003,2.99775004,3.1624999,3.11197376],[3.16575003,3.14450002,3.19724989,3.14616823],[3.23900008,3.23449993,3.35774994,3.30410433],[3.40949988,3.33400011,3.42024994,3.36560631],[3.35249996,3.18875003,3.19300008,3.14198637],[3.23749995,3.17624998,3.32675004,3.27359962],[3.42575002,3.38050008,3.4000001,3.34920311],[3.44425011,3.43324995,3.47250009,3.42061973],[3.49250007,3.39275002,3.42575002,3.37456775],[3.52399993,3.4519999,3.46425009,3.41249347],[3.5,3.41100001,3.45650005,3.40485907],[3.44825006,3.42775011,3.546,3.4930222],[3.59249997,3.57625008,3.62175012,3.56763959],[3.66724992,3.55124998,3.6087501,3.55483389],[3.6247499,3.56299996,3.60899997,3.55508041],[3.60599995,3.58500004,3.59100008,3.53734946],[3.57450008,3.5627501,3.70024991,3.64496708],[3.6954999,3.67000008,3.68350005,3.62846684],[3.70825005,3.69250011,3.72799993,3.67230201],[3.83649993,3.79474998,3.99850011,3.93876123],[4.11850023,3.5687499,3.74000001,3.68412328],[3.64700007,3.55275011,3.74924994,3.69323492],[3.8599999,3.6412499,3.78500009,3.72845149],[3.78800011,3.7125001,3.79299998,3.7363317],[3.67400002,3.6624999,3.80925012,3.75233865],[3.81900001,3.75600004,3.79049993,3.7338686],[3.8352499,3.83150005,3.93300009,3.87423944],[3.97574997,3.9230001,3.92724991,3.86857557],[3.95525002,3.89249992,3.98674989,3.92718649],[3.99499989,3.93499994,3.95924997,3.90009809],[3.96700001,3.83049989,3.84575009,3.7882936],[3.87899995,3.70825005,3.80375004,3.74692082],[3.78600001,3.65875006,3.6645,3.60975122],[3.73300004,3.64374995,3.79375005,3.73707032],[3.7650001,3.602,3.66700006,3.61221409],[3.68449998,3.5875001,3.61400008,3.56000614],[3.62625003,3.46449995,3.4832499,3.43120885],[3.5474999,3.52824998,3.57625008,3.52281976],[3.54675007,3.49399996,3.58699989,3.53340912],[3.64450002,3.62124991,3.66899991,3.61418414],[3.74349999,3.71700001,3.84249997,3.78509212],[3.84625006,3.80375004,3.89700007,3.83877707],[3.95749998,3.91400003,4.06274986,4.00205135],[4.07499981,3.96875,4.01574993,3.95575476],[4.03224993,4.02524996,4.12375021,4.06214046],[4.15824986,4.04374981,4.10624981,4.04490089],[4.04449987,4.03249979,4.14900017,4.08701277],[4.15824986,4.11525011,4.12750006,4.06583357],[4.1482501,4.09775019,4.1875,4.12493658],[4.16674995,4.15224981,4.20249987,4.13971281],[4.20975018,4.14300013,4.15374994,4.09169197],[4.13049984,4.08949995,4.13374996,4.07199049],[4.19199991,4.14624977,4.18149996,4.11902618],[4.20674992,3.93899989,4.04349995,3.98308825],[4.00724983,3.98200011,4.10974979,4.04834986],[4.12349987,4.01550007,4.06274986,4.00205135],[4.05324984,4.0250001,4.11224985,4.05081367],[4.14375019,4.0317502,4.10974979,4.04834986],[4.10925007,4.09200001,4.16200018,4.09981775],[4.18499994,4.16200018,4.18025017,4.11779594],[4.20975018,4.19999981,4.30875015,4.24437428],[4.34724998,4.21775007,4.25750017,4.19389009],[4.2107501,4.19175005,4.30275011,4.23846579],[4.3039999,4.10825014,4.11850023,4.05696726],[3.92849994,3.82275009,3.89899993,3.84074783],[3.99175,3.98000002,4.21000004,4.14710283],[4.21525002,4.13975,4.17449999,4.11213255],[4.18975019,4.09600019,4.12874985,4.06706524],[4.12025023,4.03450012,4.03674984,3.97643828],[4.09175014,3.99099994,4.0374999,3.97717834],[4.06225014,3.93425012,3.97874999,3.91930556],[4.01224995,3.99274993,4.06374979,4.00656128],[4.03000021,4.02124977,4.14499998,4.08666658],[4.17749977,4.10300016,4.12974977,4.07163191],[4.15425014,4.08874989,4.09525013,4.03761625],[4.11450005,4.05824995,4.12424994,4.06620789],[4.06475019,4.05649996,4.11749983,4.05955315],[4.13749981,4.10675001,4.1420002,4.08370924],[4.1624999,4.15500021,4.23600006,4.17638683],[4.24875021,4.23999977,4.26149988,4.2015295],[4.20949984,4.08900023,4.1477499,4.08937788],[4.18100023,4.11000013,4.14524984,4.08691359],[4.16225004,4.12375021,4.16450024,4.10589123],[4.15275002,4.06774998,4.09224987,4.03465986],[4.13850021,4.1329999,4.2249999,4.16553974],[4.25,4.17425013,4.24025011,4.18057632],[4.21474981,4.18200016,4.25925016,4.1993103],[4.21974993,4.19500017,4.23500013,4.17540026],[4.32149982,4.31624985,4.50274992,4.43938351],[4.62849998,4.62150002,4.68874979,4.62276411],[4.63775015,4.61549997,4.68375015,4.61783695],[4.6875,4.60524988,4.64599991,4.58061552],[4.54099989,4.44024992,4.51900005,4.45540619],[4.50750017,4.46500015,4.4749999,4.41202354],[4.4437499,4.25400019,4.2750001,4.21483898],[4.41125011,4.25874996,4.29899979,4.23849964],[4.39050007,4.3187499,4.39324999,4.33142281],[4.40049982,4.34399986,4.3920002,4.33019257],[4.47700024,4.4312501,4.4692502,4.40635395],[4.51999998,4.42500019,4.4749999,4.41202354],[4.48124981,4.43949986,4.48425007,4.42114305],[4.49049997,4.45349979,4.52174997,4.45811558],[4.54650021,4.48899984,4.51924992,4.45565033],[4.49125004,4.4749999,4.53249979,4.46871328],[4.56974983,4.55074978,4.63474989,4.56952477],[4.78574991,4.68149996,4.72324991,4.6567812],[4.73999977,4.69350004,4.77349997,4.70632267],[4.77699995,4.74825001,4.77575016,4.70854092],[4.83874989,4.79125023,4.86474991,4.79628801],[4.89499998,4.83099985,4.94824982,4.878613],[4.92724991,4.90875006,4.9437499,4.87417555],[4.95275021,4.83300018,4.93949986,4.86998653],[4.86100006,4.81125021,4.94500017,4.87541008],[4.96225023,4.91349983,4.92250013,4.85322523],[4.94449997,4.89499998,4.91550016,4.84632492],[4.92474985,4.89849997,4.96700001,4.89709949],[4.92700005,4.77925014,4.84149981,4.77336597],[4.86950016,4.84525013,4.89225006,4.82340097],[4.94500017,4.91874981,5.04650021,4.97548056],[5.04650021,5.03049994,5.09600019,5.02428246],[5.12825012,5.12249994,5.17024994,5.09748888],[5.23374987,5.11499977,5.17999983,5.10710239],[5.1500001,5.09124994,5.14849997,5.07604551],[5.17999983,5.1335001,5.21724987,5.14382553],[5.17999983,5.16750002,5.24074984,5.166996],[5.26375008,5.25150013,5.30074978,5.2261529],[5.29624987,5.18100023,5.22900009,5.15541267],[5.13175011,5.00925016,5.1329999,5.06076384],[5.32700014,5.29075003,5.40350008,5.327456],[5.40350008,5.30025005,5.31575012,5.24094009],[5.32499981,5.2807498,5.35449982,5.27914715],[5.29874992,5.19500017,5.2494998,5.17562342],[5.32450008,5.28125,5.29024982,5.21580029],[5.34800005,5.26875019,5.28399992,5.20963907],[5.29974985,5.26249981,5.35200024,5.27667999],[5.39225006,5.36000013,5.40124989,5.32523823],[5.42500019,5.34025002,5.37325001,5.30131149],[5.38975,5.36499977,5.42399979,5.35138226],[5.43275023,5.35024977,5.35349989,5.28182745],[5.35874987,5.20599985,5.26774979,5.19722509],[5.25024986,4.7807498,4.91050005,4.84475803],[4.98000002,4.91625023,5.01774979,4.95057297],[4.98274994,4.81174994,4.94199991,4.8758359],[5.00124979,4.61250019,4.66650009,4.60402489],[4.55999994,4.51450014,4.69350004,4.63066435],[4.64249992,4.62099981,4.73150015,4.66815472],[4.79899979,4.75299978,4.79974985,4.73548937],[4.85024977,4.77874994,4.78725004,4.72315836],[4.80149984,4.78550005,4.8664999,4.80134773],[4.82250023,4.74725008,4.77099991,4.70712471],[4.8125,4.64699984,4.65450001,4.59218502],[4.64799976,4.61499977,4.66174984,4.59933805],[4.70625019,4.64050007,4.78900003,4.72488403],[4.82999992,4.80000019,4.94750023,4.88126183],[4.9380002,4.87400007,4.90275002,4.837111],[4.94250011,4.86374998,4.92000008,4.85413122],[4.92350006,4.88875008,4.89725018,4.83168459],[4.86000013,4.78125,4.88175011,4.81639242],[4.82574987,4.7954998,4.93599987,4.86991596],[4.92250013,4.90775013,4.92924976,4.86325693],[4.95324993,4.92875004,4.93499994,4.86892986],[4.96150017,4.8375001,4.8375001,4.7727356]],"rankingReturn":2.23847081,"rankingStart":"2015-12-31","source":{"provider":"Yahoo Finance","url":"https://query1.finance.yahoo.com/v8/finance/chart/NVDA","sha256":"a25a287bf94b81e8a7ab984a576703a9a6db89ad0070ede5b47557e82589f6d6"}},{"ticker":"OKE","anchor":{"date":"2016-12-30","close":57.40999984741211,"adjusted":31.782001495361328},"rows":[[58.13999939,57.45000076,58.75,32.52381897],[59.04999924,58.45000076,58.59999847,32.44077682],[58.84000015,58.27999878,58.83000183,32.5681076],[59.04000092,57.68999863,57.90000153,32.0532608],[57.63000107,57.15999985,57.47999954,31.82074928],[57.15000153,56.02999878,56.06999969,31.04017067],[56.36999893,56.22999954,57.25999832,31.69896126],[56.56999969,56.13000107,56.56999969,31.31698036],[56.38000107,56.22000122,56.31000137,31.17303848],[56.77999878,56.22000122,56.31000137,31.17303848],[55.93999863,55.5,56.56000137,31.31144524],[56.54000092,55.77999878,55.95999908,30.97928238],[56.66999817,56.25999832,56.59000015,31.32805443],[56.31000137,55.83000183,55.88999939,30.94053459],[56.13999939,55.38000107,56.27999878,31.15643501],[54.47999954,53.84000015,55.54999924,30.75229836],[54.97999954,54.65999985,54.93000031,30.74950409],[54.65999985,54.25,54.90999985,30.73831367],[54.61999893,53.50999832,53.77000046,30.10014725],[54.18000031,53.65000153,55.11000061,30.85027313],[58.27000046,52.86000061,54.0,30.22889519],[54.18999863,53.72999954,55.56000137,31.10218048],[55.88000107,55.68999863,56.45000076,31.6003952],[56.61999893,55.09000015,55.31000137,30.96222878],[55.16999817,53.97000122,54.36999893,30.4360199],[53.86000061,53.25,54.40000153,30.45281792],[54.40000153,54.40000153,55.11999893,30.85586548],[55.72999954,54.72999954,55.31000137,30.96222878],[55.02999878,54.54000092,55.02000046,30.79987907],[55.13000107,54.16999817,54.95000076,30.76070404],[54.66999817,54.36000061,54.49000168,30.50319099],[54.75,53.93999863,54.02999878,30.24569511],[53.83000183,53.31999969,53.63999939,30.02737045],[54.06999969,53.59000015,54.22000122,30.35205841],[53.75999832,53.45999908,53.52000046,29.96020317],[54.40999985,53.77000046,54.63999939,30.58716583],[54.43000031,52.79999924,53.15999985,29.7586689],[53.27000046,52.70999908,53.34999847,29.86503792],[53.61999893,53.25,54.04999924,30.25688934],[54.43000031,54.34999847,55.38999939,31.00701523],[55.08000183,54.70000076,55.25,30.92864609],[55.25,55.06000137,56.41999817,31.58359909],[56.18000031,55.83000183,56.61000061,31.68995857],[56.83000183,56.22999954,56.58000183,31.6731739],[56.59999847,54.70999908,54.77000046,30.65995216],[54.61999893,53.38999939,54.50999832,30.51438713],[55.0,54.09000015,54.33000183,30.41363335],[54.25,53.75,53.97999954,30.21770287],[53.5,51.99000168,52.20000076,29.22126579],[52.75,52.50999832,53.63999939,30.02737045],[53.86999893,52.70999908,53.24000168,29.80345917],[53.47000122,52.47999954,52.81999969,29.5683403],[52.45999908,52.20999908,53.24000168,29.80345917],[53.47000122,52.02999878,52.27999878,29.26605415],[52.22999954,51.95999908,52.70000076,29.5011692],[52.54999924,52.11999893,52.25,29.24925804],[52.38999939,52.36999893,53.09999847,29.72507477],[52.52999878,52.22000122,53.09000015,29.71949196],[53.31000137,52.88000107,53.06000137,29.70269775],[53.04000092,52.99000168,54.72999954,30.63755035],[54.97000122,54.24000168,54.91999817,30.74390984],[54.52000046,54.52000046,55.43999863,31.03500366],[55.54999924,54.40999985,55.31000137,30.96222878],[55.34000015,54.86000061,55.93999863,31.31490517],[56.31000137,55.88999939,55.93000031,31.3093071],[56.20000076,55.86000061,56.33000183,31.5332222],[56.27999878,55.99000168,56.18999863,31.45484543],[56.5,55.84999847,55.93000031,31.3093071],[55.93000031,55.36000061,55.72000122,31.19174957],[55.72000122,55.09999847,55.33000183,30.97343254],[55.43999863,54.56000137,54.61999893,30.5759697],[54.65000153,54.22000122,54.40999985,30.45840645],[54.40999985,54.11999893,54.81999969,30.68792725],[54.91999817,53.79000092,53.91999817,30.18411446],[54.02999878,53.70999908,53.79000092,30.11134338],[53.74000168,52.77999878,53.52999878,29.96580315],[54.02999878,53.33000183,53.86999893,30.15613747],[53.86000061,53.68999863,54.72999954,30.63755035],[54.5,54.40000153,54.5,30.5087986],[53.47000122,52.56000137,53.00999832,30.01338768],[53.31000137,52.25999832,52.61000061,29.7869091],[52.77999878,52.47000122,53.02000046,30.01904869],[53.22000122,51.86999893,52.29999924,29.61139107],[52.59999847,51.68999863,52.13999939,29.52080536],[51.66999817,49.13999939,49.34000015,27.93548775],[49.36999893,49.0,50.63999939,28.67153168],[50.54000092,50.31999969,51.04000092,28.89800072],[51.0,50.11000061,50.47999954,28.58093452],[50.72000122,50.56000137,51.11999893,28.94329643],[51.61999893,50.93999863,51.27000046,29.02822495],[51.31000137,50.90999985,51.0,28.8753624],[51.79999924,51.0,51.27999878,29.03388596],[51.22999954,50.72000122,50.88999939,28.81307602],[50.88999939,49.72000122,49.75,28.16762924],[49.54999924,49.31000137,49.81999969,28.20726013],[50.31999969,50.09999847,51.43000031,29.11881638],[51.68000031,51.20000076,51.65999985,29.2490387],[51.79999924,51.56999969,52.22999954,29.57176018],[52.11999893,52.11000061,52.77999878,29.88315964],[52.36000061,51.52999878,51.65999985,29.2490387],[51.58000183,51.11999893,51.68999863,29.26602173],[51.24000168,49.84999847,49.84999847,28.22424126],[49.54999924,48.93000031,49.68000031,28.12799835],[49.86000061,49.54999924,50.45000076,28.56395149],[50.27000046,49.52000046,49.54999924,28.05439186],[48.72999954,48.72999954,49.31999969,27.92417526],[49.11000061,49.04999924,50.0,28.3091774],[49.79999924,48.5,48.86999893,27.66938972],[48.86999893,48.40000153,48.49000168,27.45424271],[48.54999924,48.54999924,49.45000076,27.99777985],[49.45000076,49.45000076,49.99000168,28.30351067],[49.84999847,49.77999878,50.20999908,28.42807007],[50.31999969,49.5,49.79000092,28.19026566],[49.43999863,48.86999893,48.97999954,27.7316761],[49.27000046,49.18999863,50.97000122,28.85836983],[51.0,50.04999924,50.20999908,28.42807007],[49.59000015,47.13999939,47.5,26.89371872],[48.06999969,47.15000153,47.40999985,26.84276581],[47.74000168,47.36999893,47.79000092,27.0579071],[47.91999817,47.65999985,49.18999863,27.85055542],[49.31999969,49.31999969,50.54000092,28.61490631],[50.61000061,50.52999878,50.68000031,28.69417381],[50.72999954,50.41999817,50.90000153,28.81874084],[51.08000183,50.86999893,51.52000046,29.16976929],[52.00999832,51.59000015,52.15999985,29.53212547],[52.20999908,51.5,52.02999878,29.45852852],[52.00999832,50.5,50.75,28.73381615],[51.27000046,51.08000183,52.59999847,29.78126144],[52.5,51.45999908,51.68999863,29.26602173],[51.47999954,50.74000168,51.0,28.8753624],[51.02999878,50.52999878,50.88000107,28.8074131],[51.49000168,51.27999878,52.04999924,29.46984482],[52.18999863,51.97999954,52.45999908,29.70199203],[52.68000031,52.47000122,53.15999985,30.09831047],[53.15999985,53.09000015,53.56999969,30.33045387],[53.95000076,53.08000183,53.56999969,30.33045387],[53.65999985,53.40000153,54.38999939,30.7947216],[54.81000137,54.45000076,54.79000092,31.02119637],[54.70000076,54.29999924,54.45000076,30.82868576],[54.52000046,54.43000031,54.88000107,31.07214737],[55.63999939,55.54999924,55.77999878,31.581707],[55.99000168,55.56000137,55.59000015,31.47413826],[55.59000015,55.59000015,56.61999893,32.05731583],[56.61000061,56.45000076,56.45999908,31.96671486],[56.47000122,55.88999939,56.56999969,32.02899551],[56.56999969,56.04999924,56.72999954,32.11959457],[55.86000061,55.0,55.36000061,31.34391785],[54.5,53.79000092,53.84999847,30.9048748],[53.95000076,53.45000076,53.52999878,30.72123146],[53.20000076,52.47000122,53.06999969,30.4572258],[52.79999924,52.25,52.54999924,30.15879822],[52.68999863,52.47000122,52.75999832,30.27931976],[53.0,52.11000061,52.20999908,29.96366692],[52.06000137,51.90000153,52.40999985,30.07845688],[52.72999954,52.27999878,52.31999969,30.02680779],[52.31999969,50.68999863,50.95000076,29.24055099],[51.06000137,50.27999878,50.61000061,29.04542732],[50.36999893,50.31999969,50.36000061,28.90194511],[50.34999847,50.09999847,50.93000031,29.22907829],[50.88000107,50.56000137,50.97000122,29.25202942],[51.13999939,51.06999969,52.88999939,30.3539238],[52.47000122,52.47000122,53.34000015,30.61218834],[53.25999832,53.25999832,53.47000122,30.68679047],[53.65000153,53.47999954,53.65999985,30.79582977],[53.66999817,52.43000031,52.95000076,30.3883667],[52.65000153,52.47999954,53.22000122,30.54331589],[52.88000107,52.79999924,54.00999832,30.99670029],[54.40000153,53.72000122,54.15999985,31.08279419],[54.40000153,54.06999969,54.63000107,31.35252571],[55.0,54.33000183,54.84999847,31.47878838],[55.22000122,54.91999817,56.34000015,32.33390045],[56.13999939,56.11000061,56.47000122,32.40852737],[56.29999924,55.95000076,56.22000122,32.26504135],[56.56000137,56.16999817,56.52000046,32.43721008],[56.52000046,55.91999817,56.09000015,32.19042587],[56.25,55.95999908,56.47999954,32.41425705],[56.50999832,56.38000107,56.88000107,32.64382172],[56.95999908,56.18999863,56.20000076,32.2535553],[56.09000015,55.90999985,56.09999847,32.19617081],[56.15000153,55.29000092,56.11000061,32.20190811],[56.13999939,55.88000107,56.09000015,32.19042587],[55.81000137,54.63999939,55.06000137,31.59930992],[55.04000092,54.20000076,54.70000076,31.39269829],[55.15000153,55.08000183,55.5,31.85182762],[55.20999908,54.84999847,55.22000122,31.69112968],[55.25,54.90000153,55.54999924,31.88051796],[55.25,54.75999832,55.41999817,31.8059063],[55.22000122,55.11000061,55.40999985,31.80017281],[54.97999954,54.70999908,55.84000015,32.04694748],[55.84999847,55.40999985,56.18999863,32.24782562],[56.29000092,56.09999847,56.29999924,32.31095123],[56.40000153,56.24000168,56.70000076,32.54050446],[56.18999863,55.54000092,56.18999863,32.24782562],[56.33000183,56.02999878,56.06999969,32.17894745],[56.58000183,55.90000153,56.02000046,32.1502533],[55.90000153,55.77999878,56.38000107,32.35686874],[55.97999954,55.68000031,56.40999985,32.37407684],[56.86999893,56.25999832,56.47000122,32.40852737],[56.36999893,56.09000015,56.25,32.28225708],[56.25,56.08000183,56.41999817,32.37981796],[56.45999908,55.22000122,55.36999893,31.77721786],[55.04999924,55.04999924,55.81000137,32.02973557],[55.93999863,55.72000122,56.0,32.13878632],[56.13000107,54.97999954,55.04999924,31.59356689],[55.27999878,54.86999893,55.93999863,32.10434723],[55.95999908,53.47999954,53.70999908,30.82452583],[54.0,52.81999969,53.43000031,30.66383362],[53.13000107,52.79999924,54.08000183,31.03687477],[54.15000153,53.88000107,54.04000092,31.01392174],[54.0,53.75999832,54.27000046,31.14592552],[54.75,53.95999908,54.52999878,31.29513168],[54.24000168,52.66999817,53.34999847,30.61792183],[52.36999893,51.70000076,52.65000153,30.64412689],[52.65000153,52.22000122,52.79999924,30.7314167],[52.86000061,52.43000031,53.16999817,30.94677734],[53.06000137,52.84000015,53.09999847,30.90603828],[52.81000137,52.52999878,52.99000168,30.84200668],[53.09000015,52.0,52.40000153,30.49860382],[52.43000031,52.11999893,52.20999908,30.38801765],[52.24000168,51.27000046,51.38000107,29.90493965],[51.15000153,50.52000046,50.83000183,29.58481598],[50.84999847,50.33000183,50.65000153,29.48005867],[50.75999832,50.29999924,50.66999817,29.49168015],[50.65000153,50.38999939,50.83000183,29.58481598],[51.20000076,50.08000183,50.20000076,29.21813011],[50.47000122,50.20000076,50.58000183,29.43931198],[50.83000183,50.81999969,51.04000092,29.70704079],[50.79999924,49.65000153,50.02000046,29.11336708],[50.06000137,49.68000031,50.06000137,29.13664818],[49.90999985,49.75999832,50.43000031,29.35200119],[50.63000107,50.63000107,51.90000153,30.2075901],[52.27000046,51.59000015,52.11000061,30.32981682],[52.13000107,51.95999908,52.29000092,30.43458939],[52.36999893,52.15000153,52.34000015,30.46368027],[52.29999924,51.45000076,51.79999924,30.14938927],[51.81000137,51.65000153,52.40999985,30.50443077],[52.72999954,52.59999847,53.00999832,30.85365486],[53.13999939,53.0,53.40000153,31.08064842],[53.47999954,53.11000061,53.40000153,31.08064842],[53.47000122,53.09999847,53.22000122,30.97587776],[52.88000107,52.72000122,52.74000168,30.6965065],[52.88000107,52.06000137,52.15999985,30.35891914],[52.47999954,52.15999985,52.34999847,30.46950912],[52.70000076,51.84000015,51.86000061,30.18430901],[52.25,51.47000122,51.50999832,29.98060226],[51.43000031,51.27999878,52.22000122,30.39384651],[52.22000122,52.13999939,53.20999908,30.97006035],[53.29999924,53.11999893,53.25999832,30.99915504],[53.34999847,53.02999878,53.16999817,30.94677734],[53.16999817,52.95999908,53.49000168,31.13302422],[53.61999893,53.33000183,53.45000076,31.10975456]],"rankingReturn":1.32806165,"rankingStart":"2015-12-31","source":{"provider":"Yahoo Finance","url":"https://query1.finance.yahoo.com/v8/finance/chart/OKE","sha256":"965ffb50168ca6ee595fa3078d596b7e2b6e968ac531a75a57d7218826279070"}},{"ticker":"FCX","anchor":{"date":"2016-12-30","close":13.1899995803833,"adjusted":11.879385948181152},"rows":[[13.48999977,13.40999985,13.77999973,12.41075706],[14.09000015,13.93999958,14.82999992,13.35642719],[14.68000031,14.40999985,14.61999989,13.16729164],[14.72999954,14.56999969,14.89999962,13.41947079],[14.85000038,14.61999989,14.68000031,13.22133064],[15.31999969,15.22000027,15.55000019,14.00488472],[15.55000019,15.22999954,15.86999989,14.29308987],[15.60999966,15.18000031,15.27000046,13.75270748],[15.26000023,14.51000023,15.18999958,13.68065262],[15.28999996,14.90999985,15.06000042,13.56357193],[15.07999992,14.97999954,15.23999977,13.72568607],[15.15999985,15.06999969,15.26000023,13.74370003],[15.32999992,15.27999973,15.51000023,13.96885681],[15.72000027,15.51000023,15.72000027,14.15799046],[16.29999924,16.11000061,17.02000046,15.32881832],[16.44000053,15.81000042,16.5,14.86048603],[16.15999985,15.73999977,15.84000015,14.26607227],[15.89000034,15.81000042,16.37000084,14.7434082],[16.10000038,15.94999981,16.25,14.63532829],[16.55999947,16.32999992,16.64999962,14.99558258],[16.62999916,16.40999985,16.84000015,15.16670418],[16.69000053,16.61000061,16.80999947,15.13968277],[16.5,15.71000004,15.82999992,14.25706387],[16.02000046,15.71000004,16.0,14.41017151],[16.01000023,15.40999985,15.52000046,13.97786522],[15.39999962,15.22999954,15.52999973,13.98687172],[15.52999973,15.14999962,15.39000034,13.86078072],[16.40999985,15.73999977,15.80000019,14.23004246],[16.02000046,15.93000031,15.96000004,14.3741436],[15.80000019,15.56000042,15.89999962,14.32010555],[15.65999985,15.35000038,15.36999989,13.84276962],[15.32999992,15.01000023,15.06999969,13.57258034],[15.22000027,14.80000019,14.90999985,13.42847633],[14.64000034,13.92000008,14.13000011,12.7259798],[13.89999962,13.56999969,13.72999954,12.36572647],[13.81999969,13.42000008,13.47999954,12.14056683],[13.34000015,13.15999985,13.25,11.93342209],[13.36999989,13.18000031,13.27000046,11.95143604],[13.23999977,13.22999954,13.39999962,12.06851768],[13.77999973,13.60999966,13.98999977,12.59989166],[13.93999958,13.28999996,13.31000042,11.98745918],[13.42000008,13.02999973,13.19999981,11.88838959],[12.92000008,12.52999973,12.89999962,11.6182003],[12.89999962,12.53999996,12.68999958,11.42906761],[12.71000004,12.35000038,12.43999958,11.20390606],[12.22999954,12.18000031,12.39999962,11.16788387],[12.55000019,12.19999981,12.36999989,11.14086342],[12.63000011,12.46000004,12.56000042,11.31198311],[12.39999962,12.17000008,12.27000046,11.05080032],[12.39000034,12.32999992,12.89000034,11.6091938],[13.14000034,12.75,12.81999969,11.54614639],[12.92000008,12.64999962,12.76000023,11.4921093],[12.72000027,12.48999977,12.72999954,11.4650898],[13.02000046,12.52999973,12.56999969,11.3209877],[12.63000011,12.57999992,12.85999966,11.58217239],[12.82999992,12.64999962,12.82999992,11.55515385],[12.81000042,12.72000027,12.81000042,11.53713989],[12.23999977,11.90999985,12.21000004,10.99676037],[12.21000004,12.14999962,12.56999969,11.3209877],[12.52000046,12.44999981,12.72000027,11.4560833],[12.75,12.73999977,13.31000042,11.98745918],[13.22999954,13.21000004,13.35999966,12.03249168],[13.5,13.01000023,13.23999977,11.92441368],[13.56000042,13.31999969,13.53999996,12.19460678],[13.72999954,13.36999989,13.43999958,12.10454369],[13.52999973,13.35000038,13.56000042,12.21262074],[13.40999985,13.27999973,13.36999989,12.04149628],[13.35000038,13.34000015,13.52000046,12.17659283],[13.56999969,13.36999989,13.61999989,12.26665401],[13.43999958,12.77999973,12.88000011,11.6001873],[12.85999966,12.60999966,12.72000027,11.4560833],[12.80000019,12.5,12.75,11.4831028],[12.57999992,12.31999969,12.47000027,11.23092651],[12.60999966,12.27000046,12.35000038,11.12285137],[12.47999954,12.35999966,12.51000023,11.26694965],[12.46000004,12.02999973,12.22999954,11.01477432],[12.43000031,12.21000004,12.22999954,11.01477432],[12.52000046,12.39000034,13.10000038,11.79832554],[13.02000046,12.88000011,13.5,12.15858078],[13.44999981,13.0,13.01000023,11.71726799],[13.15999985,12.72999954,12.75,11.4831028],[12.77999973,12.51000023,12.53999996,11.29397011],[12.47999954,12.47000027,12.72000027,11.4560833],[12.39999962,11.77000046,12.02000046,10.82564068],[11.69999981,11.42000008,11.68000031,10.51942539],[11.71000004,11.68000031,11.80000019,10.62749958],[11.68999958,11.56000042,11.67000008,10.51041889],[11.77999973,11.61999989,11.63000011,10.47439098],[11.75,11.55000019,11.72000027,10.55544758],[11.85999966,11.61999989,11.68000031,10.51942539],[11.63000011,11.48999977,11.51000023,10.3663168],[11.72999954,11.67000008,11.75,10.58246899],[11.85999966,11.68999958,11.77000046,10.60048294],[11.77000046,11.35000038,11.43000031,10.29426479],[11.31000042,11.06000042,11.28999996,10.1681757],[11.39999962,11.38000011,11.72999954,10.56445503],[11.73999977,11.60000038,11.82999992,10.65452003],[11.80000019,11.72999954,11.88000011,10.69955158],[11.94999981,11.77999973,11.89999962,10.71756268],[12.0,11.61999989,11.69999981,10.53743839],[11.68999958,11.52000046,11.67000008,10.51041889],[11.76000023,11.56999969,11.67000008,10.51041889],[11.52999973,11.18000031,11.48999977,10.34830379],[11.47000027,11.36999989,11.44999981,10.31227684],[11.30000019,11.05000019,11.28999996,10.1681757],[11.19999981,11.18999958,11.42000008,10.28525925],[11.44999981,11.31000042,11.85000038,10.67253208],[11.89999962,11.56000042,11.72000027,10.55544758],[11.72000027,11.61999989,12.06000042,10.86166477],[12.06000042,12.05000019,12.35999966,11.13185501],[12.35999966,12.23999977,12.34000015,11.11384296],[12.27999973,12.21000004,12.35999966,11.13185501],[12.46000004,12.01000023,12.09000015,10.88868427],[11.97000027,11.47999954,11.5,10.35730934],[11.5,11.19999981,11.42000008,10.28525925],[11.51000023,11.47000027,11.59000015,10.43836689],[11.39999962,11.13000011,11.23999977,10.1231432],[11.27999973,11.11999989,11.21000004,10.09612465],[11.18999958,11.14999962,11.44999981,10.31227684],[11.52999973,11.35000038,11.76000023,10.59147453],[11.89999962,11.72999954,11.81999969,10.64551163],[11.97999954,11.72000027,11.72000027,10.55544758],[11.85999966,11.68000031,11.98999977,10.79862118],[12.10000038,11.97999954,12.07999992,10.87968063],[12.11999989,11.89000034,12.01000023,10.81663132],[12.07999992,12.06000042,12.19999981,10.98775291],[12.19999981,11.97999954,12.17000008,10.96073437],[12.09000015,11.85999966,11.89000034,10.70855904],[11.92000008,11.71000004,11.89999962,10.71756268],[11.81999969,11.77999973,12.52000046,11.27595806],[12.52000046,12.17000008,12.57999992,11.32999516],[12.42000008,12.19999981,12.27000046,11.05080032],[12.34000015,12.30000019,12.47999954,11.23993206],[12.51000023,12.51000023,12.60000038,11.34800911],[12.77999973,12.72000027,13.0,11.70826435],[12.97999954,12.76000023,13.0,11.70826435],[13.02999973,12.96000004,13.10999966,11.80733013],[13.11999989,12.80000019,13.03999996,11.74429226],[13.03999996,12.89999962,13.01000023,11.71726799],[13.01000023,12.78999996,12.96000004,11.67223835],[13.35000038,13.31000042,14.86999989,13.39245033],[14.68999958,14.40999985,15.06000042,13.56357193],[15.06000042,14.44999981,14.5,13.0592165],[14.5,14.44999981,14.60000038,13.14928055],[14.80000019,14.53999996,14.61999989,13.16729164],[14.60000038,14.22000027,14.48999977,13.05020809],[14.14000034,14.06000042,14.36999989,12.942132],[14.34000015,14.17000008,14.36999989,12.942132],[14.44999981,14.35000038,14.40999985,12.97815704],[14.56000042,14.5,14.69999981,13.23934078],[14.63000011,14.40999985,14.47000027,13.03219795],[14.47000027,14.27999973,14.59000015,13.14027405],[14.47000027,14.11999989,14.14999962,12.74399281],[14.0,13.81999969,13.96000004,12.57287407],[14.09000015,13.98999977,14.14999962,12.74399281],[14.0,13.89999962,13.97000027,12.58188152],[14.27999973,14.18000031,14.77000046,13.30238819],[14.61999989,14.17000008,14.19999981,12.78902531],[14.06000042,13.92000008,14.14999962,12.74399281],[14.53999996,14.47999954,14.72999954,13.26636219],[14.90999985,14.88000011,15.06999969,13.57258034],[14.98999977,14.92000008,15.28999996,13.77071667],[15.28999996,15.15999985,15.48999977,13.95084476],[15.71000004,15.13000011,15.28999996,13.77071667],[15.39999962,15.38000011,15.52999973,13.98687172],[15.5,14.64000034,15.21000004,13.69866848],[15.14999962,14.53999996,14.56000042,13.1132555],[14.82999992,14.59000015,14.77999973,13.31139374],[14.93000031,14.92000008,15.06999969,13.57258034],[15.22999954,14.57999992,14.78999996,13.32040215],[14.5,14.5,15.06000042,13.56357193],[15.06000042,14.86999989,15.21000004,13.69866848],[14.97000027,14.13000011,14.23999977,12.82505226],[14.47999954,14.34000015,14.39000034,12.9601469],[14.30000019,14.06999969,14.30000019,12.87909031],[14.02000046,13.82999992,13.93999958,12.55486202],[13.85000038,13.64999962,13.85999966,12.48280907],[13.81999969,13.81999969,13.88000011,12.50082207],[13.89999962,13.89000034,14.13000011,12.7259798],[14.14999962,13.96000004,14.47999954,13.04120541],[14.52999973,13.94999981,14.18000031,12.77101135],[13.93000031,13.81999969,13.97999954,12.59088516],[13.89999962,13.88000011,14.06000042,12.66293812],[13.98999977,13.76000023,13.89000034,12.50982857],[13.97999954,13.89999962,13.98999977,12.59989166],[14.10000038,13.85000038,14.0,12.60890102],[14.0,13.85000038,14.42000008,12.98716259],[14.39999962,13.96000004,14.03999996,12.64492416],[13.97999954,13.97000027,14.34000015,12.91511536],[14.42000008,14.26000023,14.64000034,13.18530655],[14.68000031,14.52000046,14.52999973,13.08623314],[14.86999989,14.64999962,14.75,13.28437424],[14.60999966,14.26000023,14.32999992,12.9061079],[14.30000019,14.18000031,14.31999969,12.89710045],[14.48999977,14.35999966,14.40999985,12.97815704],[14.35999966,14.27000046,14.43000031,12.99617004],[14.52999973,14.44999981,14.51000023,13.06822395],[14.80000019,14.64000034,14.75,13.28437424],[15.26000023,15.03999996,15.27000046,13.75270748],[15.02000046,14.65999985,14.93000031,13.4464922],[14.77999973,14.61999989,14.82999992,13.35642719],[14.72999954,14.44999981,14.81000042,13.33841038],[14.92000008,14.71000004,14.82999992,13.35642719],[14.85000038,14.76000023,14.81000042,13.33841038],[15.0,14.89999962,15.22999954,13.71668148],[15.26000023,14.43999958,14.69999981,13.23934078],[14.82999992,14.60000038,14.68999958,13.2303381],[14.22999954,13.89999962,14.13000011,12.7259798],[14.06000042,13.93999958,13.93999958,12.55486202],[13.93999958,13.84000015,13.97999954,12.59088516],[14.39999962,14.27000046,14.38000011,12.95114136],[14.27000046,14.14999962,14.22999954,12.81604481],[14.19999981,14.03999996,14.14999962,12.74399281],[14.32999992,14.25,14.64000034,13.18530655],[14.48999977,14.35999966,14.55000019,13.10424709],[14.61999989,14.47999954,14.85999966,13.38344288],[14.64000034,14.47000027,14.72000027,13.25735664],[14.72999954,14.39000034,14.40999985,12.97815704],[14.32999992,14.31000042,14.43000031,12.99617004],[14.27999973,13.56999969,13.80000019,12.42877293],[13.59000015,13.22000027,13.63000011,12.27566242],[13.71000004,13.48999977,13.61999989,12.26665401],[13.51000023,13.5,13.85999966,12.48280907],[13.73999977,13.72999954,13.94999981,12.56386852],[14.10000038,14.06999969,14.14999962,12.74399281],[14.22999954,14.10999966,14.23999977,12.82505226],[14.27999973,14.25,14.35000038,12.92412186],[14.25,13.97000027,14.09000015,12.68995571],[13.96000004,13.88000011,14.21000004,12.79803181],[13.93999958,13.84000015,14.01000023,12.61790276],[14.10000038,13.84000015,13.92000008,12.53684807],[13.93999958,13.84000015,14.10999966,12.70796871],[14.25,14.19999981,14.30000019,12.87909031],[14.05000019,13.81000042,14.10999966,12.70796871],[14.10999966,14.10999966,14.35000038,12.92412186],[14.19999981,14.19999981,14.84000015,13.36543274],[14.97000027,14.85000038,14.97000027,13.48251438],[15.05000019,14.94999981,15.02000046,13.52754593],[15.14999962,15.10999966,15.71000004,14.14898491],[15.69999981,15.68000031,16.31999969,14.69837379],[16.31999969,16.14999962,16.19000053,14.58129215],[16.38999939,16.37999916,16.97999954,15.29279041],[16.97999954,16.81999969,17.35000038,15.62603092],[17.28000069,17.20000076,17.32999992,15.60801697],[17.52000046,17.37000084,17.65999985,15.90522289],[17.79999924,17.72999954,18.18000031,16.37355423],[18.19000053,18.01000023,18.10000038,16.30150414],[18.10000038,18.03000069,18.67000008,16.81486511],[18.72999954,18.5,18.69000053,16.83288193],[18.84000015,18.70000076,19.27000046,17.35524559],[19.37000084,18.68000031,18.95999908,17.07605171]],"rankingReturn":0.94830127,"rankingStart":"2015-12-31","source":{"provider":"Yahoo Finance","url":"https://query1.finance.yahoo.com/v8/finance/chart/FCX","sha256":"b7670eb019da75b49109f67e74f475639cc5c4e75237e036e74a1ba3cd6c4cbd"}}],"benchmark":{"anchor":{"date":"2016-12-30","close":223.52999877929688,"adjusted":192.0187225341797},"rows":[[225.03999329,223.88000488,225.24000549,193.4876709],[225.61999512,225.61000061,226.58000183,194.63874817],[226.27000427,225.47999573,226.3999939,194.48414612],[226.52999878,225.8999939,227.21000671,195.17997742],[226.91000366,226.41999817,226.46000671,194.53569031],[226.47999573,226.00999451,226.46000671,194.53569031],[226.36000061,225.58999634,227.1000061,195.085495],[226.5,224.96000671,226.52999878,194.5958252],[226.72999573,226.69000244,227.05000305,195.0425415],[226.30999756,225.80000305,226.25,194.35531616],[226.53999329,225.8999939,226.75,194.78483582],[226.83999634,225.41000366,225.91000366,194.06321716],[226.69999695,225.97000122,226.74000549,194.77619934],[226.74000549,225.27000427,226.1499939,194.26937866],[226.3999939,226.27000427,227.6000061,195.51495361],[228.69999695,228.50999451,229.57000732,197.20724487],[229.3999939,229.00999451,229.33000183,197.00108337],[229.41999817,228.75999451,228.97000122,196.6918335],[228.16999817,226.41000366,227.55000305,195.47201538],[226.97999573,226.32000732,227.52999878,195.45484924],[227.52999878,226.94000244,227.61999512,195.53213501],[227.61999512,226.82000732,227.77000427,195.661026],[228.82000732,228.46000671,229.33999634,197.00968933],[228.86999512,228.53999329,228.92999268,196.65751648],[229.38000488,228.72000122,228.94000244,196.66610718],[228.94000244,228.30999756,229.24000549,196.92379761],[229.24000549,229.24000549,230.6000061,198.09205627],[231.0,230.61999512,231.50999451,198.87382507],[232.08000183,232.05000305,232.77000427,199.95617676],[232.55999756,232.16000366,233.69999695,200.75508118],[233.44999695,233.38999939,234.91999817,201.80311584],[234.94999695,233.8500061,234.72000122,201.6312561],[233.94999695,233.92999268,235.08999634,201.94911194],[235.52000427,235.50999451,236.49000549,203.1517334],[236.02000427,235.83000183,236.27999878,202.97137451],[236.88000488,235.55999756,236.44000244,203.10877991],[235.46000671,235.41000366,236.74000549,203.36653137],[236.63999939,236.3500061,237.11000061,203.68437195],[236.66999817,236.02000427,236.47000122,203.134552],[238.38999939,238.36999512,239.77999878,205.97796631],[239.55999756,238.21000671,238.27000427,204.68084717],[238.16999817,237.72999573,238.41999817,204.80967712],[237.5,237.00999451,237.71000671,204.19979858],[237.36000061,236.75999451,237.0,203.58987427],[237.33999634,236.3999939,236.55999756,203.21188354],[236.69999695,235.74000549,236.86000061,203.46960449],[237.97000122,236.58999634,237.69000244,204.18257141],[237.61999512,237.24000549,237.80999756,204.28562927],[237.17999268,236.19000244,236.8999939,203.50392151],[237.55999756,237.28999329,238.94999695,205.26495361],[239.11000061,238.1000061,238.47999573,204.86125183],[237.75,237.02999878,237.02999878,204.50149536],[237.02999878,236.32000732,236.77000427,204.27711487],[237.47000122,233.58000183,233.72999573,201.65435791],[233.77000427,233.05000305,234.27999878,202.12884521],[234.27999878,233.6000061,234.02999878,201.91313171],[234.38000488,232.96000671,233.86000061,201.76649475],[231.92999268,231.61000061,233.61999512,201.55941772],[233.27000427,233.13999939,235.32000732,203.02610779],[234.99000549,234.72999573,235.53999329,203.21589661],[235.47000122,235.27000427,236.28999329,203.86296082],[235.8999939,235.67999268,235.74000549,203.38848877],[235.80000305,233.91000366,235.33000183,203.03475952],[235.0,234.55999756,235.47999573,203.16415405],[236.25999451,234.53999329,234.77999878,202.56022644],[234.94000244,234.42999268,235.44000244,203.12966919],[235.1499939,234.63999939,235.19999695,202.92256165],[235.36000061,234.72999573,235.33999634,203.04335022],[234.8999939,233.33999634,235.05999756,202.80180359],[234.74000549,233.77000427,234.02999878,201.91313171],[233.63999939,232.50999451,232.50999451,200.60173035],[233.11000061,232.88000488,234.57000732,202.37908936],[233.72000122,233.08000183,233.86999512,201.77510071],[234.52000427,233.17999268,233.44000244,201.40409851],[234.1499939,233.77999878,235.33999634,203.04335022],[235.25,234.13000488,234.58999634,202.39627075],[237.17999268,234.55999756,237.16999817,204.62220764],[237.91000366,237.80999756,238.55000305,205.81286621],[238.50999451,238.3500061,238.3999939,205.68347168],[238.77000427,237.97999573,238.6000061,205.85595703],[238.8999939,237.92999268,238.08000183,205.40733337],[238.67999268,238.19999695,238.67999268,205.92503357],[238.83999634,238.30000305,238.77000427,206.00265503],[238.77000427,237.69999695,238.47999573,205.75245667],[238.83000183,237.77999878,238.75999451,205.99404907],[239.19000244,238.67999268,239.69999695,206.80506897],[239.75,239.16999817,239.66000366,206.77052307],[239.96000671,239.03999329,239.44000244,206.58071899],[239.38999939,239.1499939,239.86999512,206.95170593],[239.3500061,238.13000488,239.38000488,206.52893066],[239.08999634,238.66999817,238.97999573,206.18380737],[239.47000122,239.44999695,240.30000305,207.32270813],[240.63999939,239.63000488,240.08000183,207.13285828],[240.08000183,235.75,235.82000732,203.45748901],[235.72999573,235.42999268,236.77000427,204.27711487],[237.33000183,237.27000427,238.30999756,205.60578918],[238.8999939,238.82000732,239.52000427,206.64974976],[239.94999695,239.50999451,240.05000305,207.10694885],[240.32000732,239.92999268,240.61000061,207.59014893],[241.19999695,240.96000671,241.75999451,208.58232117],[241.53999329,241.44999695,241.71000671,208.53916931],[241.33999634,241.16000366,241.5,208.35800171],[241.83999634,240.63999939,241.44000244,208.3062439],[241.97000122,241.63999939,243.36000061,209.96276855],[243.41999817,243.08000183,244.16999817,210.66160583],[243.97000122,243.75999451,243.99000549,210.50630188],[243.33999634,243.11999512,243.21000671,209.83331299],[243.6000061,242.83000183,243.66000366,210.22157288],[243.77000427,243.16999817,243.77999878,210.32514954],[244.08999634,241.94999695,243.41000366,210.00588989],[243.13000488,242.38000488,243.36000061,209.96276855],[243.97999573,243.58000183,244.55000305,210.98947144],[244.86000061,243.28999329,244.24000549,210.72200012],[242.67999268,242.36000061,243.77000427,210.31648254],[242.77000427,241.63000488,242.63999939,210.3624115],[243.58999634,243.47999573,244.66000366,212.11369324],[244.25,242.99000549,243.00999451,210.68321228],[243.46000671,242.41000366,242.94999695,210.63119507],[242.96000671,242.63999939,242.83999634,210.53582764],[242.91000366,242.47000122,243.13000488,210.78723145],[243.8999939,243.05000305,243.28999329,210.92597961],[243.03999329,241.30999756,241.33000183,209.22673035],[242.5,242.22999573,243.49000549,211.09934998],[243.66000366,239.96000671,241.3500061,209.24403381],[242.27999878,241.58000183,241.80000305,209.63421631],[242.88000488,242.21000671,242.21000671,209.9896698],[242.63000488,241.69999695,242.77000427,210.47514343],[241.88999939,240.33999634,240.55000305,208.55046082],[241.21000671,240.55999756,242.11000061,209.90296936],[242.11000061,241.75999451,242.36999512,210.12837219],[242.36999512,240.8500061,242.19000244,209.97229004],[243.30000305,243.30000305,244.00999451,211.55018616],[244.02000427,243.75999451,244.41999817,211.90568542],[244.41999817,244.30999756,245.55999756,212.89401245],[245.47000122,245.33000183,245.52999878,212.86795044],[245.05999756,244.66999817,245.66000366,212.98071289],[246.02000427,246.00999451,246.99000549,214.13375854],[247.27999878,246.47000122,247.1000061,214.22912598],[246.44000244,246.17999268,246.88000488,214.03842163],[246.78999329,246.27999878,246.82000732,213.98640442],[247.67999268,247.16000366,247.41999817,214.50654602],[247.75,247.13000488,247.42999268,214.51522827],[247.96000671,245.67999268,247.19999695,214.31585693],[246.6499939,246.13000488,246.91000366,214.06442261],[247.36999512,246.52999878,246.77000427,213.9430542],[247.46000671,246.72000122,247.32000732,214.4198761],[247.47000122,246.36999512,247.44000244,214.52388],[247.30999756,246.63999939,246.96000671,214.10772705],[247.52000427,246.97000122,247.41000366,214.49789429],[247.49000549,247.36999512,247.86999512,214.896698],[247.50999451,246.83000183,247.25999451,214.36785889],[246.47000122,246.05999756,247.25,214.35914612],[246.28999329,243.69999695,243.75999451,211.33348083],[244.02000427,243.75,244.11999512,211.64556885],[245.58999634,245.55000305,246.53999329,213.7436676],[246.97999573,246.16000366,246.50999451,213.71762085],[247.11000061,246.44999695,246.94000244,214.09040833],[246.24000549,243.08999634,243.08999634,210.75257874],[242.8999939,242.19999695,242.71000671,210.42315674],[242.63999939,241.83000183,242.8999939,210.58786011],[243.57000732,243.55000305,245.44000244,212.79000854],[244.33000183,244.16000366,244.55999756,212.02706909],[245.0,243.75,243.99000549,211.53285217],[244.8999939,244.38999939,244.55999756,212.02706909],[245.16999817,244.08999634,244.57000732,212.03573608],[243.05999756,242.92999268,244.8500061,212.27845764],[244.83000183,244.61999512,246.00999451,213.28416443],[246.72000122,246.05000305,247.49000549,214.56726074],[247.91999817,247.66999817,247.83999634,214.87071228],[247.25999451,244.94999695,246.05999756,213.32751465],[246.83999634,246.22999573,246.8999939,214.05575562],[247.25,246.3999939,246.86999512,214.02972412],[246.53999329,246.30000305,246.58000183,213.77828979],[248.03999329,248.02000427,249.21000671,216.05851746],[249.63000488,249.41999817,250.05000305,216.78672791],[249.72000122,249.58999634,250.16999817,216.89076233],[249.80000305,249.6000061,250.08999634,216.82138062],[248.69000244,248.57000732,249.19000244,217.11326599],[249.61000061,249.27999878,249.72000122,217.57507324],[250.0,249.6000061,249.97000122,217.7928772],[250.07000732,248.91999817,250.05999756,217.87124634],[249.88000488,249.19000244,249.38999939,217.28752136],[249.05000305,249.02000427,249.44000244,217.33111572],[249.1499939,248.08000183,248.92999268,216.88670349],[249.41999817,248.80999756,249.08000183,217.01739502],[249.88000488,248.86999512,250.05000305,217.86254883],[249.72999573,249.63000488,250.3500061,218.12394714],[250.33999634,250.13000488,251.22999573,218.89068604],[251.49000549,251.28999329,252.32000732,219.84040833],[252.32000732,252.22999573,252.86000061,220.31080627],[252.69000244,252.55999756,253.16000366,220.57225037],[253.53999329,253.19999695,254.66000366,221.87913513],[254.1499939,253.8500061,254.36999512,221.62644958],[254.63000488,253.6499939,253.94999695,221.26057434],[254.6000061,253.97999573,254.61999512,221.84434509],[254.50999451,254.32000732,255.02000427,222.19281006],[254.66000366,254.36999512,254.63999939,221.86172485],[255.13999939,254.63999939,254.94999695,222.13183594],[255.21000671,254.82000732,255.28999329,222.42807007],[255.22999573,254.97999573,255.47000122,222.58488464],[255.8999939,255.5,255.72000122,222.80267334],[254.83000183,254.3500061,255.78999329,222.86367798],[256.70001221,255.77000427,257.10998535,224.01374817],[257.48001099,256.01998901,256.10998535,223.14248657],[256.6000061,256.1499939,256.55999756,223.53457642],[256.17999268,254.0,255.28999329,222.42807007],[255.99000549,255.47999573,255.61999512,222.71556091],[256.47000122,255.63000488,257.70999146,224.53656006],[256.47000122,256.41000366,256.75,223.70014954],[257.17999268,256.80999756,257.1499939,224.04864502],[258.04000854,257.07000732,257.48999023,224.34483337],[257.41000366,256.19000244,257.58999634,224.43199158],[257.76998901,257.29998779,258.45001221,225.18127441],[258.29998779,258.22000122,258.8500061,225.52981567],[258.97000122,258.08999634,258.67001343,225.3730011],[258.47000122,258.1499939,259.10998535,225.75630188],[257.73001099,256.35998535,258.17001343,224.93733215],[257.73001099,257.36999512,258.08999634,224.86766052],[257.30999756,257.26998901,258.32998657,225.07672119],[257.41000366,256.51998901,257.73001099,224.55403137],[256.61999512,255.63000488,256.44000244,223.43005371],[257.51998901,257.47000122,258.61999512,225.3293457],[258.22000122,257.76998901,257.85998535,224.66722107],[258.14001465,257.85998535,258.29998779,225.05058289],[259.17999268,258.26000977,259.98999023,226.52304077],[260.0,259.57000732,259.76000977,226.32264709],[260.32000732,260.16000366,260.35998535,226.84541321],[260.41000366,260.0,260.23001099,226.73220825],[260.76000977,260.6499939,262.86999512,229.03230286],[263.01998901,262.20001221,262.70999146,228.89291382],[263.76000977,263.67001343,265.01000977,230.89680481],[264.76000977,260.76000977,264.45999146,230.41770935],[266.30999756,264.07998657,264.14001465,230.13882446],[263.19000244,263.04000854,263.19000244,229.31109619],[263.29998779,262.70999146,263.23999023,229.35467529],[264.07000732,262.94000244,264.07000732,230.07788086],[265.16000366,264.02999878,265.51000977,231.33253479],[266.30999756,265.48001099,266.30999756,232.02957153],[267.20999146,266.3500061,266.77999878,232.43902588],[267.05999756,266.6499939,266.75,232.41282654],[267.08999634,265.6000061,265.66000366,231.46324158],[265.45001221,265.39001465,266.51000977,233.39068604],[268.1000061,267.98001099,268.20001221,234.87068176],[268.48001099,267.08999634,267.17001343,233.96868896],[268.26998901,266.69000244,267.02999878,233.84602356],[267.73999023,267.29998779,267.57998657,234.32772827],[267.6000061,266.8999939,267.51000977,234.26638794],[267.04998779,266.89001465,267.19000244,233.9861145],[267.38000488,267.01000977,267.32000732,234.09999084],[267.89001465,267.45001221,267.86999512,234.58169556],[268.52999878,266.64001465,266.85998535,233.6971283]]},"selectionSource":"https://finance.yahoo.com/news/factbox-u-stock-market-performance-2016-214150121--finance.html","selectionNote":""},{"year":2018,"dates":["2018-01-02","2018-01-03","2018-01-04","2018-01-05","2018-01-08","2018-01-09","2018-01-10","2018-01-11","2018-01-12","2018-01-16","2018-01-17","2018-01-18","2018-01-19","2018-01-22","2018-01-23","2018-01-24","2018-01-25","2018-01-26","2018-01-29","2018-01-30","2018-01-31","2018-02-01","2018-02-02","2018-02-05","2018-02-06","2018-02-07","2018-02-08","2018-02-09","2018-02-12","2018-02-13","2018-02-14","2018-02-15","2018-02-16","2018-02-20","2018-02-21","2018-02-22","2018-02-23","2018-02-26","2018-02-27","2018-02-28","2018-03-01","2018-03-02","2018-03-05","2018-03-06","2018-03-07","2018-03-08","2018-03-09","2018-03-12","2018-03-13","2018-03-14","2018-03-15","2018-03-16","2018-03-19","2018-03-20","2018-03-21","2018-03-22","2018-03-23","2018-03-26","2018-03-27","2018-03-28","2018-03-29","2018-04-02","2018-04-03","2018-04-04","2018-04-05","2018-04-06","2018-04-09","2018-04-10","2018-04-11","2018-04-12","2018-04-13","2018-04-16","2018-04-17","2018-04-18","2018-04-19","2018-04-20","2018-04-23","2018-04-24","2018-04-25","2018-04-26","2018-04-27","2018-04-30","2018-05-01","2018-05-02","2018-05-03","2018-05-04","2018-05-07","2018-05-08","2018-05-09","2018-05-10","2018-05-11","2018-05-14","2018-05-15","2018-05-16","2018-05-17","2018-05-18","2018-05-21","2018-05-22","2018-05-23","2018-05-24","2018-05-25","2018-05-29","2018-05-30","2018-05-31","2018-06-01","2018-06-04","2018-06-05","2018-06-06","2018-06-07","2018-06-08","2018-06-11","2018-06-12","2018-06-13","2018-06-14","2018-06-15","2018-06-18","2018-06-19","2018-06-20","2018-06-21","2018-06-22","2018-06-25","2018-06-26","2018-06-27","2018-06-28","2018-06-29","2018-07-02","2018-07-03","2018-07-05","2018-07-06","2018-07-09","2018-07-10","2018-07-11","2018-07-12","2018-07-13","2018-07-16","2018-07-17","2018-07-18","2018-07-19","2018-07-20","2018-07-23","2018-07-24","2018-07-25","2018-07-26","2018-07-27","2018-07-30","2018-07-31","2018-08-01","2018-08-02","2018-08-03","2018-08-06","2018-08-07","2018-08-08","2018-08-09","2018-08-10","2018-08-13","2018-08-14","2018-08-15","2018-08-16","2018-08-17","2018-08-20","2018-08-21","2018-08-22","2018-08-23","2018-08-24","2018-08-27","2018-08-28","2018-08-29","2018-08-30","2018-08-31","2018-09-04","2018-09-05","2018-09-06","2018-09-07","2018-09-10","2018-09-11","2018-09-12","2018-09-13","2018-09-14","2018-09-17","2018-09-18","2018-09-19","2018-09-20","2018-09-21","2018-09-24","2018-09-25","2018-09-26","2018-09-27","2018-09-28","2018-10-01","2018-10-02","2018-10-03","2018-10-04","2018-10-05","2018-10-08","2018-10-09","2018-10-10","2018-10-11","2018-10-12","2018-10-15","2018-10-16","2018-10-17","2018-10-18","2018-10-19","2018-10-22","2018-10-23","2018-10-24","2018-10-25","2018-10-26","2018-10-29","2018-10-30","2018-10-31","2018-11-01","2018-11-02","2018-11-05","2018-11-06","2018-11-07","2018-11-08","2018-11-09","2018-11-12","2018-11-13","2018-11-14","2018-11-15","2018-11-16","2018-11-19","2018-11-20","2018-11-21","2018-11-23","2018-11-26","2018-11-27","2018-11-28","2018-11-29","2018-11-30","2018-12-03","2018-12-04","2018-12-06","2018-12-07","2018-12-10","2018-12-11","2018-12-12","2018-12-13","2018-12-14","2018-12-17","2018-12-18","2018-12-19","2018-12-20","2018-12-21","2018-12-24","2018-12-26","2018-12-27","2018-12-28","2018-12-31"],"stocks":[{"ticker":"NRG","anchor":{"date":"2017-12-29","close":28.479999542236328,"adjusted":23.355283737182617},"rows":[[28.56999969,28.43000031,28.89999962,23.69970894],[28.95000076,28.61000061,28.87999916,23.68331146],[28.87999916,28.48999977,28.54999924,23.41268539],[28.63999939,28.37999916,28.72999954,23.56029892],[28.75,28.73999977,29.17000008,23.9211216],[29.31999969,28.68000031,28.71999931,23.55209732],[28.48999977,28.03000069,28.23999977,23.15846634],[28.37000084,28.20999908,28.61000061,23.46188927],[28.54000092,28.43000031,28.70000076,23.53570175],[28.79999924,27.85000038,27.89999962,22.87965012],[28.10000038,27.28000069,27.43000031,22.49422073],[27.04000092,26.45999908,26.80999947,21.98579025],[26.72999954,26.31999969,26.89999962,22.05958748],[26.98999977,26.70999908,26.92000008,22.07598877],[27.0,26.85000038,27.13999939,22.25640106],[27.02000046,27.0,27.25,22.3466053],[27.34000015,27.19000053,27.64999962,22.67463112],[28.04999924,27.23999977,27.39999962,22.46962166],[27.29000092,26.85000038,26.86000061,22.02678299],[26.70999908,25.70999908,26.09000015,21.39533806],[26.11000061,25.79000092,26.01000023,21.35429573],[25.88999939,25.70000076,26.43000031,21.69911194],[26.14999962,25.72999954,26.19000053,21.50206566],[26.02000046,25.06999969,25.15999985,20.65643883],[24.62999916,24.14999962,25.51000023,20.94379044],[26.72999954,25.31999969,25.36000061,20.82063866],[25.21999931,24.0,24.0,19.70407486],[24.14999962,23.75,24.59000015,20.18846512],[24.70000076,24.25,24.71999931,20.29520226],[24.68000031,24.45000076,24.61000061,20.2048912],[24.29000092,24.20000076,24.79999924,20.36087799],[25.0,24.78000069,25.26000023,20.73853874],[25.07999992,25.04999924,25.21999931,20.70569611],[25.15999985,25.03000069,25.69000053,21.0915699],[25.64999962,25.0,25.0,20.52507401],[25.11000061,25.05999947,25.26000023,20.73853874],[25.59000015,25.54000092,26.42000008,21.69089699],[26.54000092,25.78000069,26.29000092,21.58417702],[26.26000023,25.98999977,25.98999977,21.33787537],[26.0,25.79000092,25.86000061,21.23113823],[26.89999962,26.48999977,26.92000008,22.10140419],[27.01000023,26.90999985,27.88999939,22.89777946],[27.75,27.70000076,28.95000076,23.7680397],[28.95000076,28.87999916,29.20999908,23.98149681],[29.0,28.90999985,29.37999916,24.12107468],[29.52000046,29.5,29.60000038,24.30169106],[29.54000092,29.42000008,29.75,24.42484283],[29.70000076,29.60000038,29.88999939,24.53978729],[30.12000084,29.86000061,30.0,24.63009644],[30.0,29.95000076,30.20000076,24.79429245],[30.40999985,30.35000038,30.77000046,25.26227188],[30.79000092,30.29000092,30.29999924,24.87639236],[30.29999924,29.97999954,30.17000008,24.76966286],[30.31999969,30.20000076,30.29999924,24.87639236],[30.36000061,30.13999939,30.19000053,24.78608131],[30.39999962,29.98999977,30.29999924,24.87639236],[30.38999939,29.73999977,29.79000092,24.45768547],[29.96999931,29.79000092,30.37000084,24.93386459],[30.45000076,29.95999908,30.0,24.63009644],[30.57999992,30.05999947,30.27000046,24.85176468],[30.45999908,30.40999985,30.53000069,25.0652256],[30.55999947,29.96999931,30.34000015,24.90923882],[30.40999985,29.97999954,30.46999931,25.01595879],[30.29000092,29.85000038,30.39999962,24.95849419],[30.5,30.09000015,30.30999947,24.8846035],[30.20000076,29.81999969,29.95999908,24.5972538],[30.20000076,30.0,30.53000069,25.0652256],[30.82999992,30.15999985,30.55999947,25.08985519],[30.47999954,30.42000008,30.63999939,25.15553284],[30.63999939,29.85000038,30.02000046,24.64651489],[30.09000015,29.98999977,30.12999916,24.73682594],[30.25,30.22999954,30.71999931,25.22121239],[30.57999992,30.56999969,31.25,25.65634918],[31.46999931,31.36000061,31.37999916,25.76307869],[31.45999908,31.19000053,31.48999977,25.85338593],[31.48999977,31.09000015,31.17000008,25.590662],[31.23999977,30.93000031,31.20999908,25.62350464],[31.40999985,30.86000061,30.98999977,25.44288635],[30.87999916,30.67000008,31.09000015,25.52499008],[31.20000076,31.04000092,31.34000015,25.73023987],[31.36000061,31.31999969,31.51000023,25.86980438],[31.39999962,30.96999931,31.0,25.47534561],[31.09000015,30.32999992,30.64999962,25.18772888],[30.59000015,30.25,30.47999954,25.04802895],[31.06999969,30.64999962,32.34999847,26.58476067],[32.45000076,32.40999985,33.29999924,27.36545944],[33.58000183,33.5,34.15999985,28.07219124],[33.86999893,33.77999878,33.90000153,27.85852623],[34.0,33.79999924,34.22999954,28.12971687],[34.5,34.36999893,34.65999985,28.48308372],[34.72999954,34.72999954,34.90999985,28.68853188],[34.93999863,34.68000031,34.77999878,28.58169556],[34.47000122,33.61999893,33.75,27.73526382],[34.04000092,33.47000122,33.75,27.73526382],[33.79999924,33.34999847,33.54999924,27.57090759],[33.54999924,33.43999863,33.70999908,27.70239067],[34.08000183,33.04999924,33.5,27.52980995],[33.56000137,33.22999954,33.45000076,27.48872948],[33.43999863,32.84000015,33.15000153,27.2421875],[33.5,33.47000122,34.43000031,28.29407883],[34.15999985,33.61000061,33.97999954,27.92426491],[33.68999863,33.43000031,33.72000122,27.71060562],[33.77999878,33.61000061,34.40999985,28.2776432],[34.41999817,34.06999969,34.22999954,28.12971687],[34.16999817,33.52999878,33.90999985,27.86675072],[34.20999908,33.47000122,33.84999847,27.81742668],[33.77999878,33.49000168,33.65000153,27.65308571],[33.70000076,33.38999939,33.93999863,27.89139748],[34.06000137,33.5,33.5,27.52980995],[33.5,32.75,33.15000153,27.2421875],[33.18000031,32.65999985,32.65999985,26.83951378],[32.77000046,32.77000046,33.50999832,27.53803825],[33.54000092,33.52999878,33.97999954,27.92426491],[34.09000015,33.45999908,33.50999832,27.53803825],[33.5,32.93000031,33.38000107,27.43120766],[33.34000015,32.77999878,32.97999954,27.10248375],[32.61000061,31.85000038,31.95999908,26.26426506],[32.0,31.76000023,31.85000038,26.17386246],[31.87000084,31.69000053,31.87999916,26.19852257],[32.22999954,30.95999908,31.02000046,25.49178314],[31.0,30.35000038,31.05999947,25.5246582],[31.22999954,31.13999939,31.32999992,25.74654198],[31.25,30.92000008,30.93000031,25.4178257],[31.01000023,30.68000031,30.70999908,25.23703575],[30.75,30.54000092,30.70000076,25.22881889],[30.29999924,29.89999962,30.96999931,25.45069504],[31.07999992,30.5,30.57999992,25.13020134],[30.42000008,30.31999969,30.72999954,25.25346756],[30.82999992,30.65999985,31.12999916,25.58218193],[31.11000061,30.39999962,30.56999969,25.12198448],[30.43000031,30.43000031,30.96999931,25.45069504],[30.89999962,30.54000092,30.67000008,25.20416069],[30.85000038,30.53000069,31.47999954,25.86980438],[31.48999977,31.25,31.56999969,25.94376564],[31.53000069,31.34000015,32.15000153,26.42040062],[32.22999954,32.04999924,32.27000046,26.51902199],[32.29000092,32.15999985,32.47000122,26.68337822],[32.40999985,31.86000061,32.29999924,26.54366875],[32.25999832,31.92000008,32.13999939,26.41218376],[32.24000168,31.55999947,31.60000038,25.96842003],[31.79000092,30.86000061,31.20000076,25.63970566],[31.17000008,31.15999985,31.36000061,25.77119637],[31.34000015,31.34000015,31.68000031,26.03416634],[31.87000084,31.37000084,31.57999992,25.95198441],[31.29999924,30.71999931,31.06999969,25.53287506],[31.06999969,30.93000031,31.67000008,26.05110168],[31.56999969,31.13999939,31.89999962,26.24028969],[31.05999947,30.95999908,31.56999969,25.96884346],[31.70000076,31.63999939,32.61000061,26.82432747],[32.88000107,32.88000107,33.31000137,27.40013695],[33.56999969,33.54999924,34.20000076,28.13222885],[34.36000061,33.95999908,34.20000076,28.13222885],[34.40000153,34.0,34.13000107,28.074646],[34.00999832,33.70000076,33.79000092,27.79497528],[33.75999832,32.45999908,32.5,26.73383713],[32.61999893,32.47999954,32.83000183,27.00530052],[32.65999985,32.41999817,32.61000061,26.82432747],[32.74000168,32.61999893,33.79000092,27.79497528],[33.61000061,33.40000153,33.95000076,27.92657852],[34.02999878,33.66999817,34.18000031,28.11577034],[34.25999832,33.66999817,33.74000168,27.75384521],[33.74000168,33.27999878,33.70999908,27.72916985],[33.65999985,33.27999878,33.43000031,27.49884415],[33.56000137,33.56000137,34.09000015,28.04174232],[34.22000122,33.90999985,34.15000153,28.09110069],[34.22000122,33.88000107,34.16999817,28.10754204],[34.31999969,34.0,34.36000061,28.26384354],[34.36000061,34.13999939,34.65000153,28.50238991],[34.75999832,34.70000076,35.38999939,29.11108971],[35.31999969,35.29000092,35.61999893,29.30029678],[35.70000076,34.84999847,35.27000046,29.01238823],[35.22000122,34.88999939,34.97999954,28.77384186],[34.68000031,34.50999832,34.79999924,28.62577248],[35.06999969,34.81000137,35.25999832,29.00416756],[35.04999924,34.97999954,35.40999985,29.12755013],[35.45000076,35.36999893,35.77000046,29.42368126],[35.88000107,35.47000122,36.16999817,29.75270653],[36.06000137,36.06000137,36.24000168,29.81028557],[36.25,35.49000168,35.5,29.20158195],[35.61000061,35.52000046,35.88000107,29.51416588],[36.09999847,35.34000015,35.58000183,29.2673912],[35.81999969,35.50999832,35.83000183,29.473032],[35.75999832,35.75999832,36.15999985,29.74448586],[36.15000153,35.99000168,36.09000015,29.68689919],[36.15999985,35.34999847,35.79000092,29.44013214],[35.84999847,35.50999832,35.56000137,29.25093079],[35.61000061,35.58000183,36.45000076,29.98303223],[36.34999847,36.34999847,37.40000153,30.7644825],[37.47999954,37.09000015,37.61999893,30.94544983],[37.79000092,37.16999817,37.68000031,30.99480057],[37.81999969,36.97999954,37.0,30.43545532],[36.86000061,36.34999847,36.61999893,30.12286186],[36.68000031,36.66999817,37.20000076,30.59996605],[37.31999969,37.24000168,37.29000092,30.67399788],[37.29999924,37.08000183,37.41999817,30.7809391],[37.25,36.40000153,36.43999863,29.97480965],[36.27999878,35.66999817,35.97999954,29.59642601],[36.52000046,35.86000061,36.36999893,29.91722679],[36.52000046,36.38999939,36.59999847,30.10642242],[36.93000031,36.88999939,37.66999817,30.98657227],[37.56000137,36.88999939,37.52000046,30.86318016],[37.40999985,36.58000183,36.86000061,30.3202877],[36.84000015,36.79999924,36.81999969,30.28738403],[36.93000031,36.25999832,36.99000168,30.42722702],[36.61000061,35.79000092,36.18000031,29.76093292],[36.29000092,35.83000183,35.83000183,29.473032],[35.84000015,35.77000046,35.88000107,29.51416588],[35.5,35.08000183,35.56000137,29.25093079],[35.79000092,35.13999939,35.40999985,29.12755013],[35.40000153,35.36000061,35.72999954,29.3907814],[35.79000092,35.79000092,36.18999863,29.79417801],[36.29999924,36.24000168,37.06999969,30.5186615],[37.16999817,36.95000076,37.41999817,30.80679893],[37.63000107,37.63000107,38.29999924,31.53128433],[38.29999924,37.88000107,37.95000076,31.24313354],[38.34999847,38.11000061,38.40000153,31.61359406],[37.68000031,36.06999969,36.99000168,30.45280075],[36.86000061,36.81999969,38.27999878,31.51480865],[38.45000076,38.36000061,39.79999924,32.76618576],[40.02999878,39.13000107,39.40000153,32.43687439],[39.40999985,38.75,39.04000092,32.14050674],[38.81000137,38.68999863,39.20000076,32.27222824],[39.40999985,38.86999893,39.27000046,32.32985687],[39.16999817,38.88999939,39.08000183,32.17343521],[38.75,37.33000183,37.88999939,31.19373322],[38.04000092,37.97000122,38.15999985,31.41601944],[37.81000137,37.79999924,38.43999863,31.64653778],[38.63999939,38.56000137,39.06000137,32.15696335],[39.06999969,38.38999939,38.45999908,31.66299248],[38.75,38.5,39.36999893,32.41218185],[39.34999847,38.52000046,38.79000092,31.93468475],[38.68000031,38.33000183,38.43000031,31.63830566],[38.86000061,38.68999863,39.81999969,32.78264999],[39.74000168,39.27999878,39.83000183,32.79089355],[39.5,39.13000107,40.56000137,33.39185715],[40.59999847,40.34000015,40.52999878,33.36717224],[40.38999939,40.0,40.59000015,33.41656876],[40.97999954,40.59000015,41.66999817,34.30569077],[42.06999969,41.95999908,42.20999908,34.7502594],[42.27999878,42.25,42.68000031,35.13720322],[42.36999893,42.20000076,42.31999969,34.84083557],[42.43999863,40.88999939,41.02000046,33.77057648],[41.22000122,40.65000153,40.88999939,33.66355133],[40.68999863,39.75,40.08000183,32.99670792],[40.04999924,37.41999817,38.22000122,31.46541405],[38.0,36.81999969,37.20999908,30.63391304],[37.0,36.18000031,36.24000168,29.83534241],[36.36000061,35.97999954,38.09999847,31.36661911],[37.68999863,37.18999863,38.61999893,31.7947216],[38.84999847,38.27999878,38.61999893,31.7947216],[39.02999878,38.84999847,39.59999847,32.60153198]],"rankingReturn":1.32300155,"rankingStart":"2016-12-30","source":{"provider":"Yahoo Finance","url":"https://query1.finance.yahoo.com/v8/finance/chart/NRG","sha256":"4cc235ab9538e28a06cb8a9072fde16e02aeb9f4e4f38c8b9effb243e8184d9e"}},{"ticker":"ALGN","anchor":{"date":"2017-12-29","close":222.19000244140625,"adjusted":222.19000244140625},"rows":[[222.61000061,220.36000061,224.61999512,224.61999512],[226.05999756,225.00999451,231.19999695,231.19999695],[234.8999939,230.25,233.30000305,233.30000305],[234.88000488,234.22000122,241.07000732,241.07000732],[242.0,241.03999329,248.8999939,248.8999939],[250.0,250.0,251.44000244,251.44000244],[249.1499939,243.27999878,248.30999756,248.30999756],[248.0,246.00999451,252.91000366,252.91000366],[254.1000061,250.00999451,258.42999268,258.42999268],[262.11999512,260.55999756,263.88000488,263.88000488],[265.16000366,264.25,272.25,272.25],[272.25,266.51000977,270.70001221,270.70001221],[268.1000061,263.20001221,269.45999146,269.45999146],[269.64001465,258.92001343,267.1000061,267.1000061],[267.0,266.88000488,272.16000366,272.16000366],[273.51998901,267.6000061,272.27999878,272.27999878],[273.70001221,270.0,273.55999756,273.55999756],[275.16000366,273.26998901,283.97000122,283.97000122],[284.45001221,268.16000366,276.76998901,276.76998901],[270.45001221,245.0,270.07998657,270.07998657],[261.01000977,248.21000671,262.0,262.0],[261.58999634,252.19999695,255.57000732,255.57000732],[251.57000732,250.86000061,257.38000488,257.38000488],[252.21000671,241.66000366,242.3999939,242.3999939],[232.71000671,228.0,241.44999695,241.44999695],[241.0,233.6000061,234.33000183,234.33000183],[233.57000732,220.69999695,220.71000671,220.71000671],[223.75,219.11000061,229.36999512,229.36999512],[233.25,225.91000366,233.13000488,233.13000488],[230.75999451,229.67999268,233.72999573,233.72999573],[231.97999573,231.3500061,246.33999634,246.33999634],[250.0,245.38999939,252.77000427,252.77000427],[253.8500061,249.03999329,251.5,251.5],[250.57000732,250.5,255.44999695,255.44999695],[255.36000061,252.0,252.13999939,252.13999939],[254.16000366,253.25999451,259.67999268,259.67999268],[261.98999023,258.14001465,265.07000732,265.07000732],[266.79998779,262.42001343,266.57998657,266.57998657],[265.48001099,263.5,263.86999512,263.86999512],[264.8999939,262.44000244,262.51998901,262.51998901],[255.0,244.1499939,245.55000305,245.55000305],[243.6499939,241.30000305,253.71000671,253.71000671],[252.83999634,247.63999939,255.49000549,255.49000549],[256.01000977,252.16000366,255.97000122,255.97000122],[252.46000671,252.13000488,262.8999939,262.8999939],[264.92001343,263.57000732,268.17999268,268.17999268],[270.0,269.98999023,271.73999023,271.73999023],[272.07000732,271.13000488,275.60998535,275.60998535],[276.55999756,267.29000854,269.70999146,269.70999146],[271.29000854,269.26998901,272.48001099,272.48001099],[272.23001099,269.76000977,272.86999512,272.86999512],[273.76000977,267.57000732,270.41000366,270.41000366],[268.6499939,262.13000488,265.39001465,265.39001465],[266.92001343,264.76998901,270.3999939,270.3999939],[270.67001343,267.20001221,270.14001465,270.14001465],[266.54998779,260.0,260.13000488,260.13000488],[260.13000488,250.27999878,250.91999817,250.91999817],[254.0,250.1499939,261.51998901,261.51998901],[263.98001099,245.82000732,248.30000305,248.30000305],[248.52000427,241.02999878,244.41999817,244.41999817],[245.97999573,243.08000183,251.13000488,251.13000488],[251.0,238.16999817,242.69000244,242.69000244],[244.00999451,240.08000183,243.61999512,243.61999512],[239.72000122,238.5,248.92999268,248.92999268],[251.32000732,251.32000732,255.3500061,255.3500061],[252.3999939,243.19999695,245.22999573,245.22999573],[248.36999512,247.61999512,249.05999756,249.05999756],[254.16999817,252.33999634,258.26998901,258.26998901],[255.58000183,254.52999878,257.01998901,257.01998901],[259.61999512,258.47000122,263.76000977,263.76000977],[266.22000122,259.5,261.72000122,261.72000122],[264.76998901,263.01998901,265.5,265.5],[269.17001343,267.77999878,272.6499939,272.6499939],[274.0,270.57000732,277.04998779,277.04998779],[265.82000732,250.27000427,252.77999878,252.77999878],[253.38000488,245.41000366,247.07000732,247.07000732],[248.63000488,245.00999451,247.19999695,247.19999695],[248.61999512,235.83000183,239.66000366,239.66000366],[238.47000122,234.3999939,245.63000488,245.63000488],[261.98999023,242.71000671,259.89001465,259.89001465],[259.98999023,251.47999573,257.8999939,257.8999939],[258.63000488,249.58000183,249.8500061,249.8500061],[249.21000671,247.50999451,251.33999634,251.33999634],[250.3999939,249.16999817,249.47000122,249.47000122],[249.0,244.3999939,255.13999939,255.13999939],[251.99000549,246.38000488,258.97000122,258.97000122],[259.25,259.23001099,265.02999878,265.02999878],[263.54000854,260.23001099,265.45999146,265.45999146],[265.48999023,265.48999023,268.0,268.0],[268.01000977,267.13000488,277.73001099,277.73001099],[278.29000854,277.98999023,286.48999023,286.48999023],[286.98999023,284.75,286.42001343,286.42001343],[283.52999878,276.80999756,283.76998901,283.76998901],[283.5,281.60998535,287.95999146,287.95999146],[289.51998901,287.73001099,292.72000122,292.72000122],[293.48999023,292.76000977,298.0,298.0],[300.0,299.47000122,302.45999146,302.45999146],[305.95999146,294.0,297.85998535,297.85998535],[297.85998535,297.17001343,308.20001221,308.20001221],[310.13000488,308.01000977,317.04000854,317.04000854],[318.07998657,316.38000488,318.54000854,318.54000854],[318.19000244,317.85998535,326.17999268,326.17999268],[327.92001343,327.23001099,331.45001221,331.45001221],[331.70001221,330.20999146,331.95001221,331.95001221],[333.17001343,325.27999878,333.08999634,333.08999634],[335.54000854,333.22000122,343.20001221,343.20001221],[343.20999146,341.54000854,346.07998657,346.07998657],[347.25,342.82998657,346.36999512,346.36999512],[346.85998535,333.29998779,339.32000732,339.32000732],[337.02999878,333.0,346.67001343,346.67001343],[345.27999878,343.72000122,348.44000244,348.44000244],[349.6000061,349.29000854,354.25,354.25],[356.0,354.58999634,363.48999023,363.48999023],[364.3500061,363.70001221,366.26998901,366.26998901],[364.80999756,358.26998901,362.66000366,362.66000366],[361.01000977,357.10998535,370.1000061,370.1000061],[366.20001221,358.67001343,365.23999023,365.23999023],[368.01000977,362.69000244,364.70001221,364.70001221],[365.66000366,359.1499939,359.6000061,359.6000061],[361.57000732,347.1499939,353.26998901,353.26998901],[350.0,341.27999878,346.29998779,346.29998779],[349.26998901,348.29998779,352.42001343,352.42001343],[352.42001343,342.26000977,342.77999878,342.77999878],[340.57000732,334.44000244,343.79998779,343.79998779],[345.70999146,341.70001221,342.14001465,342.14001465],[334.8999939,332.01000977,340.27999878,340.27999878],[341.1000061,337.10998535,338.67999268,338.67999268],[342.17999268,333.57000732,341.38000488,341.38000488],[341.39001465,338.79998779,347.47000122,347.47000122],[350.57998657,345.44000244,348.97000122,348.97000122],[350.0,347.25,351.45001221,351.45001221],[346.98001099,345.5,348.86999512,348.86999512],[350.30999756,350.30999756,362.82000732,362.82000732],[364.0,361.29000854,363.45001221,363.45001221],[365.0,358.01998901,362.27999878,362.27999878],[359.58999634,357.45999146,370.52999878,370.52999878],[373.85998535,367.80999756,372.30999756,372.30999756],[369.88000488,365.0,370.32000732,370.32000732],[371.05999756,369.57998657,375.38000488,375.38000488],[375.5,368.73999023,377.5,377.5],[378.95999146,369.76000977,372.58999634,372.58999634],[374.69000244,373.0,381.76998901,381.76998901],[377.60998535,354.73999023,363.01998901,363.01998901],[364.51000977,349.13000488,353.76998901,353.76998901],[353.5,341.23999023,348.57998657,348.57998657],[348.88000488,341.91000366,356.6499939,356.6499939],[356.6499939,352.6000061,353.70001221,353.70001221],[351.0,350.51000977,367.92001343,367.92001343],[368.51998901,356.13000488,363.51000977,363.51000977],[362.10998535,362.10998535,369.54998779,369.54998779],[369.54998779,365.0,365.57998657,365.57998657],[366.13000488,363.30999756,366.20999146,366.20999146],[366.80999756,363.5,366.86999512,366.86999512],[363.70999146,362.48001099,364.52999878,364.52999878],[364.48001099,361.54000854,362.27999878,362.27999878],[361.27999878,361.27999878,368.66000366,368.66000366],[366.73001099,349.79998779,350.45001221,350.45001221],[353.0,344.3500061,351.20001221,351.20001221],[350.10998535,342.29998779,357.29998779,357.29998779],[358.0,351.88000488,352.27999878,352.27999878],[353.01000977,351.51998901,355.89001465,355.89001465],[354.01998901,352.39001465,361.35998535,361.35998535],[361.0,360.92999268,363.58999634,363.58999634],[365.08999634,363.26998901,367.6000061,367.6000061],[370.0,369.11999512,381.86999512,381.86999512],[382.55999756,378.16000366,382.25,382.25],[384.3999939,382.26000977,385.42999268,385.42999268],[383.07998657,383.0,387.04998779,387.04998779],[388.42999268,384.51000977,386.48999023,386.48999023],[386.64001465,381.10998535,385.32998657,385.32998657],[384.92001343,366.07998657,372.91000366,372.91000366],[373.54998779,367.08999634,370.82000732,370.82000732],[368.76000977,365.20001221,368.64001465,368.64001465],[370.89001465,367.41000366,374.77999878,374.77999878],[373.35998535,371.0,382.79998779,382.79998779],[382.8999939,374.23999023,381.82998657,381.82998657],[383.86999512,377.54998779,379.64001465,379.64001465],[383.30999756,381.98999023,390.16000366,390.16000366],[390.54000854,377.55999756,378.36999512,378.36999512],[378.38000488,378.38000488,385.95999146,385.95999146],[386.3999939,377.14001465,379.94000244,379.94000244],[381.19000244,375.92999268,379.83999634,379.83999634],[381.83999634,378.42999268,380.83999634,380.83999634],[379.0,377.30999756,388.95999146,388.95999146],[390.0,389.07998657,392.98001099,392.98001099],[392.73001099,386.04000854,389.23001099,389.23001099],[391.0,387.67999268,389.97000122,389.97000122],[389.8500061,387.95999146,391.22000122,391.22000122],[393.35998535,390.0,391.51998901,391.51998901],[390.51998901,374.55999756,376.17001343,376.17001343],[379.94000244,372.47000122,375.26000977,375.26000977],[373.57000732,355.38000488,357.89001465,357.89001465],[356.20001221,345.23999023,353.10998535,353.10998535],[350.11999512,333.07998657,342.86999512,342.86999512],[341.58999634,336.01998901,340.97000122,340.97000122],[336.27999878,315.32998657,316.02999878,316.02999878],[312.29998779,309.17999268,312.85998535,312.85998535],[326.13000488,317.11999512,327.5,327.5],[326.52999878,316.42001343,317.42999268,317.42999268],[321.25,320.6499939,334.94000244,334.94000244],[338.80999756,329.01000977,332.82998657,332.82998657],[331.8500061,317.51998901,323.05999756,323.05999756],[326.29000854,310.45999146,312.79000854,312.79000854],[313.70001221,306.01000977,314.22000122,314.22000122],[305.8999939,295.77999878,311.69000244,311.69000244],[311.07998657,290.20999146,290.82998657,290.82998657],[231.22999573,203.11999512,232.07000732,232.07000732],[228.0,218.00999451,230.13000488,230.13000488],[234.75999451,212.02000427,217.94000244,217.94000244],[216.80000305,215.0,223.00999451,223.00999451],[226.49000549,220.25999451,221.19999695,221.19999695],[222.27000427,220.53999329,230.94999695,230.94999695],[233.52999878,227.02000427,229.75,229.75],[227.77000427,221.53999329,228.11999512,228.11999512],[227.5,225.42999268,229.36999512,229.36999512],[231.72000122,230.77000427,245.30999756,245.30999756],[245.53999329,240.94999695,245.66999817,245.66999817],[243.41999817,226.36999512,235.96000671,235.96000671],[231.97000122,214.61999512,217.28999329,217.28999329],[219.0,217.30000305,219.32000732,219.32000732],[221.8999939,217.3500061,219.99000549,219.99000549],[219.52000427,216.00999451,222.77000427,222.77000427],[220.75999451,218.71000671,225.41000366,225.41000366],[223.8500061,203.69999695,204.42999268,204.42999268],[189.02999878,188.57000732,210.1000061,210.1000061],[213.94000244,212.24000549,215.72000122,215.72000122],[214.88000488,214.21000671,218.86999512,218.86999512],[221.91999817,221.1000061,223.38000488,223.38000488],[221.78999329,219.63000488,220.71000671,220.71000671],[222.25,222.02000427,235.58999634,235.58999634],[234.52999878,224.13000488,228.69999695,228.69999695],[227.69000244,224.72000122,229.88999939,229.88999939],[234.3999939,228.0,235.69999695,235.69999695],[234.22000122,218.30999756,220.94999695,220.94999695],[211.11000061,210.11000061,219.33999634,219.33999634],[217.38999939,208.86999512,210.27999878,210.27999878],[209.78999329,208.99000549,216.66000366,216.66000366],[220.07000732,218.02000427,220.27000427,220.27000427],[225.08000183,219.13000488,219.28999329,219.28999329],[218.82000732,212.94000244,217.22999573,217.22999573],[214.27000427,212.00999451,215.57000732,215.57000732],[213.02999878,205.22000122,206.97000122,206.97000122],[209.83999634,206.50999451,209.5,209.5],[209.13999939,198.50999451,201.55999756,201.55999756],[201.19000244,191.24000549,197.77999878,197.77999878],[199.13999939,193.27999878,199.16999817,199.16999817],[196.57000732,190.75,193.72000122,193.72000122],[194.71000671,194.24000549,210.99000549,210.99000549],[207.0,201.49000549,211.33000183,211.33000183],[212.86000061,206.0,208.28999329,208.28999329],[209.88999939,206.67999268,209.42999268,209.42999268]],"rankingReturn":1.31134931,"rankingStart":"2016-12-30","source":{"provider":"Yahoo Finance","url":"https://query1.finance.yahoo.com/v8/finance/chart/ALGN","sha256":"d71a46a64b569de55168b0b0557e7e98f7a79824d2d0cf2b0876f2fa716a4dfb"}},{"ticker":"VRTX","anchor":{"date":"2017-12-29","close":149.86000061035156,"adjusted":149.86000061035156},"rows":[[150.0,147.72000122,152.91000366,152.91000366],[153.5,148.58000183,152.00999451,152.00999451],[153.38999939,151.63000488,153.07000732,153.07000732],[155.53999329,154.1000061,155.69000244,155.69000244],[155.1499939,153.3500061,156.88999939,156.88999939],[156.80999756,154.50999451,156.00999451,156.00999451],[156.0,154.21000671,157.38000488,157.38000488],[158.0,156.61999512,158.3999939,158.3999939],[157.16000366,156.3500061,157.92999268,157.92999268],[158.27999878,155.13999939,155.71000671,155.71000671],[157.74000549,155.25999451,156.99000549,156.99000549],[156.36000061,154.22000122,157.19000244,157.19000244],[157.30000305,156.32000732,157.97000122,157.97000122],[158.75999451,157.97999573,161.91000366,161.91000366],[163.69999695,163.24000549,166.58000183,166.58000183],[167.08000183,165.38000488,167.44999695,167.44999695],[168.69000244,165.94000244,166.24000549,166.24000549],[167.13999939,166.1000061,169.21000671,169.21000671],[169.13000488,166.41999817,167.13999939,167.13999939],[166.36999512,164.0,166.53999329,166.53999329],[166.72000122,164.52999878,166.86999512,166.86999512],[174.11000061,163.16999817,172.99000549,172.99000549],[169.41999817,163.63999939,166.24000549,166.24000549],[163.08000183,155.02999878,155.13999939,155.13999939],[152.63000488,151.3500061,159.27000427,159.27000427],[157.1000061,155.61999512,155.66999817,155.66999817],[155.32000732,151.58999634,151.6000061,151.6000061],[152.91999817,146.21000671,152.96000671,152.96000671],[153.41000366,148.61000061,152.00999451,152.00999451],[151.3999939,150.99000549,154.13999939,154.13999939],[152.63000488,152.32000732,157.25999451,157.25999451],[158.36000061,157.16000366,160.94000244,160.94000244],[160.8500061,159.38999939,160.72000122,160.72000122],[158.49000549,158.00999451,160.97999573,160.97999573],[160.63000488,157.83000183,157.88999939,157.88999939],[161.5,157.0,157.58999634,157.58999634],[159.00999451,158.1000061,165.8999939,165.8999939],[166.91999817,166.02999878,169.53999329,169.53999329],[168.99000549,165.72000122,165.88000488,165.88000488],[166.69999695,164.63000488,166.02999878,166.02999878],[165.67999268,163.61000061,165.83000183,165.83000183],[163.08000183,161.88999939,170.05999756,170.05999756],[168.49000549,167.16999817,173.16000366,173.16000366],[173.33000183,166.05000305,168.72000122,168.72000122],[167.94000244,167.91000366,170.16999817,170.16999817],[170.38999939,169.17999268,171.88000488,171.88000488],[173.25999451,171.75999451,176.25999451,176.25999451],[176.5,174.80000305,177.13000488,177.13000488],[176.5,174.53999329,174.96000671,174.96000671],[176.1499939,172.82000732,174.38000488,174.38000488],[174.57000732,173.07000732,173.97000122,173.97000122],[174.83999634,173.25,175.66000366,175.66000366],[174.61999512,168.11999512,170.77000427,170.77000427],[171.91999817,169.63999939,171.47000122,171.47000122],[171.94000244,168.6000061,170.33999634,170.33999634],[167.83000183,165.55000305,166.1000061,166.1000061],[165.83000183,160.74000549,160.92999268,160.92999268],[163.8500061,160.27000427,166.1000061,166.1000061],[167.63000488,159.28999329,160.33999634,160.33999634],[160.92999268,158.36000061,159.58000183,159.58000183],[159.83000183,158.75999451,162.97999573,162.97999573],[161.52999878,153.42999268,156.30999756,156.30999756],[155.86000061,153.91000366,158.36000061,158.36000061],[156.36999512,154.6000061,162.11999512,162.11999512],[162.82000732,157.11999512,157.66000366,157.66000366],[155.74000549,152.6000061,154.25,154.25],[156.25999451,155.66999817,156.75999451,156.75999451],[159.03999329,157.77000427,161.16999817,161.16999817],[159.52000427,158.1000061,158.88999939,158.88999939],[159.53999329,159.53999329,161.97999573,161.97999573],[163.08000183,160.41000366,161.38999939,161.38999939],[163.00999451,158.07000732,158.69999695,158.69999695],[160.53999329,159.44999695,164.99000549,164.99000549],[165.0,162.66000366,163.36000061,163.36000061],[162.33000183,159.03999329,159.55000305,159.55000305],[159.61000061,157.08999634,158.1499939,158.1499939],[158.71000671,157.74000549,158.69000244,158.69000244],[160.27000427,154.69000244,155.66999817,155.66999817],[155.49000549,154.13000488,155.1499939,155.1499939],[156.6000061,155.83000183,158.80999756,158.80999756],[157.5,153.33000183,156.05000305,156.05000305],[157.16000366,153.1499939,153.16000366,153.16000366],[153.13999939,150.3999939,152.47999573,152.47999573],[151.32000732,148.96000671,149.47000122,149.47000122],[148.32000732,145.77999878,149.63999939,149.63999939],[148.25999451,147.78999329,149.38999939,149.38999939],[150.53999329,148.63999939,149.5,149.5],[149.44999695,146.94999695,148.27000427,148.27000427],[148.6499939,146.66999817,149.07000732,149.07000732],[150.13000488,149.08000183,151.00999451,151.00999451],[150.75,150.61999512,155.97000122,155.97000122],[156.11000061,155.38999939,157.46000671,157.46000671],[155.77999878,153.94000244,155.53999329,155.53999329],[155.78999329,154.3999939,156.16000366,156.16000366],[156.19000244,155.28999329,156.33999634,156.33999634],[156.61000061,155.33000183,157.24000549,157.24000549],[157.83999634,155.33000183,156.22000122,156.22000122],[157.1000061,155.80000305,156.27999878,156.27999878],[155.5,155.30999756,156.97999573,156.97999573],[156.99000549,155.52999878,156.97000122,156.97000122],[157.0,156.22000122,157.5,157.5],[156.6000061,153.27000427,155.24000549,155.24000549],[156.13999939,155.55000305,156.63999939,156.63999939],[155.49000549,153.52000427,154.0,154.0],[154.86000061,150.5,152.05000305,152.05000305],[152.05000305,148.19999695,149.6499939,149.6499939],[149.71000671,144.13999939,145.72000122,145.72000122],[145.72000122,144.07000732,145.97000122,145.97000122],[147.1000061,145.55999756,145.75,145.75],[145.97999573,145.97999573,150.55000305,150.55000305],[150.66999817,147.42999268,148.63000488,148.63000488],[148.88000488,148.16999817,150.99000549,150.99000549],[151.11000061,150.52999878,151.94000244,151.94000244],[152.44000244,152.0,154.99000549,154.99000549],[155.50999451,154.11000061,155.02000427,155.02000427],[153.8999939,151.41000366,151.69000244,151.69000244],[150.00999451,149.66999817,154.5,154.5],[154.46000671,153.75,157.63000488,157.63000488],[157.88000488,155.58000183,156.57000732,156.57000732],[157.08999634,155.75999451,159.19000244,159.19000244],[158.72000122,152.91000366,154.75999451,154.75999451],[154.41000366,151.00999451,151.5,151.5],[151.75999451,147.22000122,147.5,147.5],[147.78999329,145.36999512,147.58999634,147.58999634],[161.5,161.5,169.96000671,169.96000671],[168.3999939,164.69999695,169.61000061,169.61000061],[170.0,167.27999878,167.72999573,167.72999573],[168.38000488,166.71000671,169.49000549,169.49000549],[170.0,169.41999817,173.44999695,173.44999695],[174.36999512,171.80999756,174.16000366,174.16000366],[174.91000366,172.94999695,175.11000061,175.11000061],[173.83000183,173.0,175.00999451,175.00999451],[175.02000427,175.02000427,178.27000427,178.27000427],[178.3500061,177.8999939,180.5,180.5],[179.8500061,179.55000305,181.22000122,181.22000122],[180.58000183,179.82000732,182.58999634,182.58999634],[182.0,180.58000183,181.13000488,181.13000488],[180.13000488,178.52000427,180.11999512,180.11999512],[180.11999512,176.71000671,177.3999939,177.3999939],[176.28999329,176.16000366,176.53999329,176.53999329],[178.44000244,174.38999939,174.88000488,174.88000488],[174.77999878,173.99000549,176.80999756,176.80999756],[178.61000061,169.33000183,175.86999512,175.86999512],[175.17999268,169.52000427,172.1000061,172.1000061],[170.6499939,169.97000122,174.41999817,174.41999817],[175.05000305,173.58000183,175.05000305,175.05000305],[175.25999451,174.03999329,177.86999512,177.86999512],[174.58999634,173.50999451,177.88999939,177.88999939],[174.19999695,173.75999451,174.53999329,174.53999329],[175.55000305,173.25999451,174.91000366,174.91000366],[175.94000244,175.47999573,177.50999451,177.50999451],[177.25,175.25,175.30000305,175.30000305],[175.74000549,174.94999695,175.05000305,175.05000305],[174.41000366,173.86000061,174.82000732,174.82000732],[175.13000488,174.17999268,175.05000305,175.05000305],[175.30999756,175.30999756,175.92999268,175.92999268],[174.38000488,171.80999756,173.0,173.0],[174.17999268,173.08999634,174.96000671,174.96000671],[174.66000366,173.58999634,176.08000183,176.08000183],[176.61999512,173.61999512,175.71000671,175.71000671],[175.74000549,175.03999329,176.86000061,176.86000061],[176.80999756,176.02000427,177.72000122,177.72000122],[177.72000122,174.6000061,176.02000427,176.02000427],[176.44999695,175.1000061,176.83999634,176.83999634],[177.97999573,177.6000061,179.32000732,179.32000732],[180.36000061,178.83000183,180.86999512,180.86999512],[180.8999939,180.8999939,184.86000061,184.86000061],[185.0,184.36999512,186.02999878,186.02999878],[185.16000366,183.72000122,184.3999939,184.3999939],[183.22999573,181.66999817,183.30999756,183.30999756],[183.0,181.5,183.21000671,183.21000671],[182.50999451,178.19999695,180.05000305,180.05000305],[178.75999451,177.00999451,179.47000122,179.47000122],[180.0,177.97999573,179.27999878,179.27999878],[178.92999268,177.33999634,178.61000061,178.61000061],[179.46000671,177.08999634,178.33999634,178.33999634],[179.36999512,178.00999451,179.86000061,179.86000061],[180.50999451,177.77000427,179.00999451,179.00999451],[179.0,175.47000122,175.80000305,175.80000305],[175.88000488,174.22999573,177.11999512,177.11999512],[177.33999634,175.80000305,176.6000061,176.6000061],[177.38999939,177.38999939,180.52000427,180.52000427],[181.30000305,179.33999634,180.08000183,180.08000183],[179.42999268,179.42999268,182.16999817,182.16999817],[183.47999573,182.27999878,182.6499939,182.6499939],[182.66999817,182.66999817,186.6499939,186.6499939],[188.0,187.5,189.74000549,189.74000549],[189.74000549,189.44000244,192.74000549,192.74000549],[193.24000549,191.38999939,191.57000732,191.57000732],[191.83999634,190.78999329,191.92999268,191.92999268],[192.13000488,191.3500061,192.21000671,192.21000671],[191.58000183,187.1000061,188.61999512,188.61999512],[188.63999939,185.36999512,188.05000305,188.05000305],[186.94999695,183.63000488,185.33999634,185.33999634],[185.33999634,184.77999878,185.66000366,185.66000366],[184.91999817,176.22000122,176.42999268,176.42999268],[175.49000549,171.66000366,175.66000366,175.66000366],[177.19999695,175.8999939,181.32000732,181.32000732],[180.80000305,177.58999634,177.6499939,177.6499939],[178.86999512,178.44999695,185.44999695,185.44999695],[185.25999451,181.72000122,185.47999573,185.47999573],[184.28999329,173.80000305,178.8999939,178.8999939],[179.3500061,175.05000305,175.69000244,175.69000244],[175.52999878,172.69999695,177.3999939,177.3999939],[175.86000061,170.80000305,174.16999817,174.16999817],[175.02000427,162.52999878,163.08999634,163.08999634],[157.0,153.0,165.61000061,165.61000061],[162.1000061,160.67999268,169.47999573,169.47999573],[173.49000549,167.3500061,170.33999634,170.33999634],[171.66999817,168.46000671,171.49000549,171.49000549],[172.61999512,169.41999817,169.46000671,169.46000671],[169.50999451,169.25,175.19000244,175.19000244],[175.36000061,171.11000061,173.28999329,173.28999329],[172.08000183,171.69999695,174.58999634,174.58999634],[175.21000671,174.11999512,175.22999573,175.22999573],[177.33999634,176.55999756,183.88000488,183.88000488],[183.91000366,179.63000488,180.25999451,180.25999451],[179.61000061,176.78999329,180.55000305,180.55000305],[180.55000305,171.69999695,172.8500061,172.8500061],[174.07000732,170.07000732,170.30999756,170.30999756],[171.97999573,163.13000488,164.58000183,164.58000183],[163.75,162.66999817,166.66999817,166.66999817],[166.25999451,164.66999817,165.11000061,165.11000061],[164.75999451,159.77000427,161.07000732,161.07000732],[161.3500061,157.28999329,159.75999451,159.75999451],[160.57000732,159.05999756,160.25,160.25],[158.75999451,157.3999939,160.38999939,160.38999939],[164.30000305,162.88999939,167.3999939,167.3999939],[168.42999268,168.42999268,175.44999695,175.44999695],[175.50999451,172.33999634,178.38000488,178.38000488],[176.88999939,176.88999939,179.44999695,179.44999695],[179.6000061,178.33000183,180.78999329,180.78999329],[182.6000061,181.91999817,184.6499939,184.6499939],[184.74000549,177.41000366,177.92999268,177.92999268],[175.36999512,174.0,179.61000061,179.61000061],[178.02999878,170.8999939,172.21000671,172.21000671],[172.97999573,167.63000488,173.77999878,173.77999878],[176.28999329,170.86000061,173.22999573,173.22999573],[176.19999695,174.72000122,175.44999695,175.44999695],[175.05999756,171.6000061,173.41999817,173.41999817],[171.38000488,169.63000488,170.05999756,170.05999756],[169.63999939,164.47999573,166.16999817,166.16999817],[168.05999756,161.3500061,163.42999268,163.42999268],[163.03999329,156.30000305,158.66000366,158.66000366],[158.52000427,157.69999695,161.30000305,161.30000305],[161.94000244,156.30000305,156.5,156.5],[155.3999939,151.80000305,151.91000366,151.91000366],[152.97999573,152.3999939,161.83999634,161.83999634],[158.94999695,156.27000427,162.36999512,162.36999512],[163.52000427,160.38000488,161.41999817,161.41999817],[162.80000305,162.0,165.71000671,165.71000671]],"rankingReturn":1.03420666,"rankingStart":"2016-12-30","source":{"provider":"Yahoo Finance","url":"https://query1.finance.yahoo.com/v8/finance/chart/VRTX","sha256":"4812529cb95061de8a8132ca0a70964e31f279b53af1b208296223193840bce6"}}],"benchmark":{"anchor":{"date":"2017-12-29","close":266.8599853515625,"adjusted":233.69712829589844},"rows":[[267.83999634,267.3999939,268.76998901,235.36978149],[268.95999146,268.95999146,270.47000122,236.85858154],[271.20001221,270.54000854,271.60998535,237.85690308],[272.51000977,271.95001221,273.42001343,239.44192505],[273.30999756,272.98001099,273.92001343,239.879776],[274.3999939,274.07998657,274.54000854,240.4228363],[273.67999268,272.92001343,274.11999512,240.05496216],[274.75,274.55999756,276.11999512,241.80641174],[276.42001343,276.07998657,277.92001343,243.38275146],[279.3500061,276.17999268,276.97000122,242.55076599],[278.02999878,276.97000122,279.60998535,244.86273193],[279.48001099,278.57998657,279.14001465,244.45115662],[279.79998779,279.14001465,280.41000366,245.56329346],[280.17001343,280.10998535,282.69000244,247.55993652],[282.73999023,282.36999512,283.29000854,248.08544922],[284.01998901,281.83999634,283.17999268,247.98907471],[284.16000366,282.3999939,283.29998779,248.09420776],[284.25,283.95999146,286.57998657,250.96658325],[285.92999268,284.5,284.67999268,249.30262756],[282.6000061,281.22000122,281.76000977,246.74549866],[282.73001099,280.67999268,281.8999939,246.8681488],[281.07000732,280.67999268,281.57998657,246.58787537],[280.07998657,275.41000366,275.45001221,241.21972656],[273.45001221,263.30999756,263.92999268,231.13127136],[259.94000244,258.70001221,269.13000488,235.68504333],[268.5,267.57998657,267.67001343,234.4065094],[268.01000977,257.58999634,257.63000488,225.61421204],[260.79998779,252.91999817,261.5,229.00328064],[263.82998657,261.66000366,265.33999634,232.36608887],[263.97000122,263.30999756,266.0,232.94407654],[264.30999756,264.29998779,269.58999634,236.08789062],[271.57000732,268.76998901,273.02999878,239.10040283],[272.32000732,272.26998901,273.10998535,239.17054749],[272.02999878,270.5,271.3999939,237.67294312],[271.8999939,269.94000244,270.04998779,236.49073792],[271.1000061,269.64001465,270.3999939,236.79728699],[271.79000854,271.25,274.70999146,240.57168579],[275.92999268,275.26000977,277.8999939,243.36520386],[278.10998535,274.35998535,274.42999268,240.32641602],[275.67999268,271.29000854,271.6499939,237.89193726],[271.41000366,266.0,267.70001221,234.43276978],[265.79998779,264.82000732,269.07998657,235.64128113],[267.73001099,267.60998535,272.19000244,238.36483765],[273.29998779,271.17999268,272.88000488,238.96913147],[270.42001343,270.20001221,272.77999878,238.88154602],[273.54998779,272.42001343,274.1000061,240.03736877],[275.70001221,275.33999634,278.86999512,244.21466064],[279.20001221,278.07998657,278.51998901,243.90818787],[279.83999634,276.02999878,276.72000122,242.33183289],[277.80999756,274.67001343,275.29998779,241.08824158],[275.88000488,274.42999268,275.0,240.82556152],[274.5,274.14001465,274.20001221,241.08674622],[273.3500061,268.61999512,270.48999023,237.82475281],[270.94000244,270.17999268,270.95001221,238.22926331],[270.8999939,270.19000244,270.42999268,237.77203369],[267.91000366,263.35998535,263.67001343,231.82836914],[264.17001343,257.82998657,258.04998779,226.8870697],[262.13000488,259.41000366,265.10998535,233.0945282],[266.17001343,258.83999634,260.6000061,229.12916565],[260.75,258.57998657,259.82998657,228.45213318],[261.11999512,259.83999634,263.1499939,231.37117004],[262.54998779,254.66999817,257.47000122,226.37713623],[258.86999512,256.83999634,260.76998901,229.27854919],[256.75,256.6000061,263.55999756,231.73170471],[265.54998779,264.32000732,265.64001465,233.5605011],[263.42001343,258.0,259.72000122,228.35542297],[261.36999512,259.94000244,261.0,229.48083496],[264.26998901,262.98001099,265.1499939,233.12965393],[263.47000122,263.39001465,263.76000977,231.90751648],[265.26000977,265.05999756,265.92999268,233.81547546],[267.41000366,264.01000977,265.1499939,233.12965393],[267.0,266.07000732,267.32998657,235.04640198],[269.32998657,268.75,270.19000244,237.56095886],[270.69000244,269.86999512,270.39001465,237.73686218],[269.6499939,267.72000122,268.89001465,236.41802979],[268.80999756,265.60998535,266.60998535,234.41337585],[267.26000977,265.3500061,266.57000732,234.37820435],[267.73001099,261.27999878,262.98001099,231.22171021],[262.91000366,260.8500061,263.63000488,231.79324341],[264.79000854,264.29000854,266.30999756,234.14959717],[267.0,265.5,266.55999756,234.36932373],[267.26000977,264.42999268,264.51000977,232.56700134],[263.86999512,262.10998535,264.98001099,232.98027039],[264.76000977,262.76000977,263.20001221,231.41514587],[262.26000977,259.04998779,262.61999512,230.9052124],[261.51998901,261.1499939,266.01998901,233.89460754],[266.89001465,266.10998535,266.92001343,234.68588257],[266.5,265.1499939,266.92001343,234.68588257],[267.67999268,267.08999634,269.5,236.95431519],[270.33999634,270.22000122,272.01998901,239.17004395],[272.16000366,271.57998657,272.8500061,239.89979553],[273.33999634,272.35998535,272.98001099,240.01409912],[271.58999634,270.02999878,271.1000061,238.3611145],[271.14001465,271.10998535,272.23999023,239.36346436],[271.94000244,271.13000488,272.01000977,239.1612854],[271.61999512,270.92999268,271.32998657,238.56333923],[273.01000977,272.57000732,273.36999512,240.35702515],[273.95999146,272.23999023,272.60998535,239.68876648],[271.17001343,270.98999023,273.35998535,240.34819031],[272.91000366,270.77999878,272.79998779,239.85577393],[272.1499939,271.57998657,272.1499939,239.2842865],[270.30999756,267.76000977,269.01998901,236.53231812],[270.5,270.42001343,272.60998535,239.68876648],[272.1499939,270.26000977,270.94000244,238.22042847],[272.41000366,272.32998657,273.6000061,240.55924988],[274.52999878,274.26000977,274.8999939,241.70217896],[275.04998779,274.17999268,275.1000061,241.87812805],[275.79000854,275.08999634,277.3999939,243.90029907],[277.95001221,276.33999634,277.36999512,243.87391663],[276.8500061,276.66000366,278.19000244,244.59494019],[278.44000244,278.30999756,278.55999756,244.92021179],[279.02999878,278.19000244,278.92001343,245.23677063],[279.19000244,277.79998779,278.02999878,244.45417786],[279.01000977,278.05999756,278.73001099,245.06970215],[276.6000061,275.3500061,277.13000488,244.75708008],[275.48999023,274.95001221,276.55999756,244.25364685],[274.0,273.52999878,275.5,243.31747437],[276.26998901,275.58999634,275.97000122,243.73252869],[275.95999146,273.67999268,274.23999023,242.20455933],[275.66000366,274.48999023,274.73999023,242.6461792],[273.44000244,269.1000061,271.0,239.34313965],[271.64001465,270.79000854,271.6000061,239.87301636],[272.26000977,269.17999268,269.3500061,237.88589478],[269.29000854,268.48999023,270.89001465,239.2460022],[272.11999512,271.1499939,271.27999878,239.59039307],[269.51000977,269.23999023,271.85998535,240.10263062],[272.86999512,270.42001343,270.8999939,239.25482178],[272.17001343,270.95999146,273.10998535,241.20669556],[273.14001465,272.70999146,275.42001343,243.2467804],[276.54998779,276.5,277.8999939,245.43711853],[278.41000366,278.07998657,278.8999939,246.32025146],[277.1499939,276.51998901,276.85998535,244.51858521],[278.27999878,277.6000061,279.36999512,246.73545837],[279.17001343,278.66000366,279.58999634,246.92967224],[279.64001465,278.83999634,279.33999634,246.70892334],[278.47000122,278.41000366,280.47000122,247.7068634],[280.55999756,280.05999756,281.05999756,248.22802734],[280.30999756,279.45999146,280.0,247.2918396],[279.76998901,279.5,279.67999268,247.0091095],[279.45001221,279.05999756,280.20001221,247.46850586],[281.79000854,280.63000488,281.60998535,248.71363831],[281.32998657,281.27999878,284.01000977,250.83337402],[283.20001221,283.08999634,283.33999634,250.24169922],[283.70999146,280.38000488,281.42001343,248.54594421],[281.51000977,279.35998535,279.95001221,247.24771118],[280.80999756,280.38000488,281.32998657,248.46640015],[281.55999756,280.13000488,280.85998535,248.05134583],[279.39001465,279.16000366,282.39001465,249.40257263],[282.52999878,282.32998657,283.6000061,250.47125244],[283.64001465,283.20001221,284.64001465,251.3898468],[285.39001465,285.23999023,285.57998657,252.2199707],[285.39001465,284.94000244,285.45999146,252.11404419],[285.52999878,284.92001343,285.07000732,251.76954651],[283.45001221,282.35998535,283.16000366,250.08265686],[283.47000122,281.76998901,282.1000061,249.14648438],[282.92001343,282.48001099,283.8999939,250.73623657],[282.38000488,280.16000366,281.77999878,248.86383057],[283.3999939,283.35998535,284.05999756,250.87748718],[283.82998657,283.36999512,285.05999756,251.76060486],[285.57000732,285.05999756,285.67001343,252.29940796],[286.25,285.70999146,286.33999634,252.89112854],[285.88000488,285.57998657,286.17001343,252.74104309],[285.97000122,285.42999268,285.79000854,252.4054718],[286.44000244,286.38000488,287.51000977,253.92457581],[288.85998535,288.67999268,289.77999878,255.92935181],[290.29998779,289.3999939,289.92001343,256.05291748],[290.16000366,289.89001465,291.48001099,257.43081665],[290.94000244,289.63000488,290.29998779,256.38848877],[289.83999634,289.29000854,290.30999756,256.39736938],[289.83999634,288.67999268,289.80999756,255.95584106],[289.41000366,287.89001465,289.02999878,255.26689148],[289.1499939,287.0,288.16000366,254.49862671],[286.98001099,286.70999146,287.6000061,254.0040741],[288.73999023,287.88000488,288.1000061,254.44554138],[287.36999512,286.98001099,289.04998779,255.2845459],[289.05999756,288.23001099,289.11999512,255.34646606],[290.32000732,290.0,290.82998657,256.85668945],[291.05999756,290.0,290.88000488,256.90093994],[290.82000732,289.02999878,289.33999634,255.54075623],[289.57998657,289.54998779,290.91000366,256.92730713],[290.97000122,290.82998657,291.22000122,257.20117188],[292.64001465,291.23999023,293.57998657,259.28540039],[293.08999634,291.80999756,291.98999023,259.04855347],[291.33999634,290.36999512,291.01998901,258.1880188],[291.52999878,290.48001099,290.75,257.94845581],[290.91000366,289.41000366,289.88000488,257.17660522],[290.41000366,290.1000061,290.69000244,257.89520264],[289.98999023,289.95001221,290.72000122,257.921875],[292.10998535,290.98001099,291.73001099,258.81793213],[291.55999756,291.14001465,291.55999756,258.66705322],[292.73999023,291.32000732,291.72000122,258.80905151],[291.17999268,287.66000366,289.44000244,256.78619385],[289.69000244,286.22000122,287.82000732,255.3490448],[287.04998779,285.5,287.82000732,255.3490448],[287.39001465,286.76998901,287.3999939,254.97633362],[286.82998657,277.88000488,278.29998779,246.90304565],[277.07998657,270.35998535,272.17001343,241.46458435],[276.76998901,272.36999512,275.95001221,244.81813049],[275.54998779,274.29998779,274.3999939,243.44297791],[276.6000061,276.07000732,280.3999939,248.76609802],[280.44000244,277.55999756,280.45001221,248.8105011],[279.3999939,274.97000122,276.3999939,245.21737671],[277.13000488,275.47000122,276.25,245.08435059],[277.0,274.41000366,275.01000977,243.98422241],[270.95001221,268.60998535,273.60998535,242.74211121],[273.32998657,264.70001221,265.32000732,235.3874054],[267.38000488,266.23001099,270.07998657,239.61044312],[265.92001343,262.29000854,265.32998657,235.39631653],[268.79998779,259.8500061,263.85998535,234.09208679],[263.67001343,263.11999512,267.76998901,237.5609436],[270.6499939,270.11999512,270.63000488,240.09832764],[271.6000061,270.38000488,273.51000977,242.65342712],[274.75,269.58999634,271.89001465,241.21618652],[272.44000244,271.3500061,273.39001465,242.54696655],[273.32000732,273.25,275.11999512,244.08181763],[277.55999756,277.07998657,281.01000977,249.30725098],[280.10998535,279.22000122,280.5,248.85487366],[279.02999878,276.17999268,277.76000977,246.42398071],[277.19000244,271.98999023,272.57000732,241.81950378],[273.08999634,271.25,272.05999756,241.36708069],[274.16000366,268.45001221,270.20001221,239.71687317],[268.77999878,267.01000977,273.01998901,242.21867371],[271.79000854,271.20999146,273.73001099,242.84861755],[273.04998779,268.07000732,269.1000061,238.74092102],[265.35998535,263.1499939,264.11999512,234.32278442],[265.85998535,265.01000977,265.01998901,235.12123108],[263.17999268,263.07000732,263.25,233.55091858],[265.77999878,265.33999634,267.5,237.32147217],[266.33999634,265.66000366,268.3999939,238.11990356],[269.6000061,268.32998657,274.57998657,243.60270691],[273.70999146,272.42999268,273.98001099,243.07041931],[273.80999756,273.45001221,275.6499939,244.55198669],[280.27999878,277.51000977,279.29998779,247.79025269],[278.36999512,269.8999939,270.25,239.76116943],[265.92001343,262.44000244,269.83999634,239.39743042],[269.45999146,262.63000488,263.57000732,233.83479309],[263.36999512,258.61999512,264.07000732,234.27838135],[267.66000366,262.48001099,264.13000488,234.33166504],[267.47000122,265.36999512,265.45999146,235.51158142],[266.51998901,264.11999512,265.36999512,235.43174744],[262.95999146,259.8500061,260.47000122,231.08450317],[259.3999939,253.52999878,255.36000061,226.55105591],[257.20001221,253.27999878,255.08000183,226.30264282],[255.16999817,249.3500061,251.25999451,222.91357422],[249.86000061,244.6499939,247.16999817,219.28500366],[246.74000549,239.97999573,240.69999695,214.79191589],[239.03999329,234.27000427,234.33999634,209.11656189],[235.97000122,233.75999451,246.17999268,219.68209839],[242.57000732,238.96000671,248.07000732,221.36868286],[249.58000183,246.44999695,247.75,221.08314514],[249.55999756,247.47000122,249.91999817,223.01951599]]},"selectionSource":"https://www.investing.com/news/stock-market-news/nrg-align-tech-top-yearend-sp-500-frontier-brings-up-the-rear-1043562","selectionNote":"First Solar appeared in a published performance table but had left the S&P 500 before year-end, so Vertex is the third eligible stock."},{"year":2019,"dates":["2019-01-02","2019-01-03","2019-01-04","2019-01-07","2019-01-08","2019-01-09","2019-01-10","2019-01-11","2019-01-14","2019-01-15","2019-01-16","2019-01-17","2019-01-18","2019-01-22","2019-01-23","2019-01-24","2019-01-25","2019-01-28","2019-01-29","2019-01-30","2019-01-31","2019-02-01","2019-02-04","2019-02-05","2019-02-06","2019-02-07","2019-02-08","2019-02-11","2019-02-12","2019-02-13","2019-02-14","2019-02-15","2019-02-19","2019-02-20","2019-02-21","2019-02-22","2019-02-25","2019-02-26","2019-02-27","2019-02-28","2019-03-01","2019-03-04","2019-03-05","2019-03-06","2019-03-07","2019-03-08","2019-03-11","2019-03-12","2019-03-13","2019-03-14","2019-03-15","2019-03-18","2019-03-19","2019-03-20","2019-03-21","2019-03-22","2019-03-25","2019-03-26","2019-03-27","2019-03-28","2019-03-29","2019-04-01","2019-04-02","2019-04-03","2019-04-04","2019-04-05","2019-04-08","2019-04-09","2019-04-10","2019-04-11","2019-04-12","2019-04-15","2019-04-16","2019-04-17","2019-04-18","2019-04-22","2019-04-23","2019-04-24","2019-04-25","2019-04-26","2019-04-29","2019-04-30","2019-05-01","2019-05-02","2019-05-03","2019-05-06","2019-05-07","2019-05-08","2019-05-09","2019-05-10","2019-05-13","2019-05-14","2019-05-15","2019-05-16","2019-05-17","2019-05-20","2019-05-21","2019-05-22","2019-05-23","2019-05-24","2019-05-28","2019-05-29","2019-05-30","2019-05-31","2019-06-03","2019-06-04","2019-06-05","2019-06-06","2019-06-07","2019-06-10","2019-06-11","2019-06-12","2019-06-13","2019-06-14","2019-06-17","2019-06-18","2019-06-19","2019-06-20","2019-06-21","2019-06-24","2019-06-25","2019-06-26","2019-06-27","2019-06-28","2019-07-01","2019-07-02","2019-07-03","2019-07-05","2019-07-08","2019-07-09","2019-07-10","2019-07-11","2019-07-12","2019-07-15","2019-07-16","2019-07-17","2019-07-18","2019-07-19","2019-07-22","2019-07-23","2019-07-24","2019-07-25","2019-07-26","2019-07-29","2019-07-30","2019-07-31","2019-08-01","2019-08-02","2019-08-05","2019-08-06","2019-08-07","2019-08-08","2019-08-09","2019-08-12","2019-08-13","2019-08-14","2019-08-15","2019-08-16","2019-08-19","2019-08-20","2019-08-21","2019-08-22","2019-08-23","2019-08-26","2019-08-27","2019-08-28","2019-08-29","2019-08-30","2019-09-03","2019-09-04","2019-09-05","2019-09-06","2019-09-09","2019-09-10","2019-09-11","2019-09-12","2019-09-13","2019-09-16","2019-09-17","2019-09-18","2019-09-19","2019-09-20","2019-09-23","2019-09-24","2019-09-25","2019-09-26","2019-09-27","2019-09-30","2019-10-01","2019-10-02","2019-10-03","2019-10-04","2019-10-07","2019-10-08","2019-10-09","2019-10-10","2019-10-11","2019-10-14","2019-10-15","2019-10-16","2019-10-17","2019-10-18","2019-10-21","2019-10-22","2019-10-23","2019-10-24","2019-10-25","2019-10-28","2019-10-29","2019-10-30","2019-10-31","2019-11-01","2019-11-04","2019-11-05","2019-11-06","2019-11-07","2019-11-08","2019-11-11","2019-11-12","2019-11-13","2019-11-14","2019-11-15","2019-11-18","2019-11-19","2019-11-20","2019-11-21","2019-11-22","2019-11-25","2019-11-26","2019-11-27","2019-11-29","2019-12-02","2019-12-03","2019-12-04","2019-12-05","2019-12-06","2019-12-09","2019-12-10","2019-12-11","2019-12-12","2019-12-13","2019-12-16","2019-12-17","2019-12-18","2019-12-19","2019-12-20","2019-12-23","2019-12-24","2019-12-26","2019-12-27","2019-12-30","2019-12-31"],"stocks":[{"ticker":"AMD","anchor":{"date":"2018-12-31","close":18.459999084472656,"adjusted":18.459999084472656},"rows":[[18.01000023,17.97999954,18.82999992,18.82999992],[18.42000008,16.94000053,17.04999924,17.04999924],[17.54999924,17.43000031,19.0,19.0],[19.44000053,19.0,20.56999969,20.56999969],[21.19000053,19.68000031,20.75,20.75],[20.88999939,20.06999969,20.19000053,20.19000053],[19.76000023,18.89999962,19.73999977,19.73999977],[19.46999931,19.19000053,20.27000046,20.27000046],[19.95999908,19.75,20.22999954,20.22999954],[20.44000053,20.26000023,20.37999916,20.37999916],[20.39999962,19.70999908,19.72999954,19.72999954],[19.48999977,19.02000046,20.25,20.25],[20.37000084,20.02000046,20.77000046,20.77000046],[20.47999954,19.70000076,19.76000023,19.76000023],[20.03000069,19.54999924,19.79999924,19.79999924],[20.05999947,20.04000092,20.85000038,20.85000038],[20.98999977,20.79000092,21.93000031,21.93000031],[20.31999969,20.02000046,20.18000031,20.18000031],[20.26000023,19.04999924,19.25,19.25],[21.48999977,21.37000084,23.09000015,23.09000015],[23.02000046,22.82999992,24.40999985,24.40999985],[24.61000061,24.06999969,24.51000023,24.51000023],[24.43000031,24.06999969,24.12999916,24.12999916],[23.42000008,22.97999954,23.30999947,23.30999947],[23.62999916,23.21999931,23.26000023,23.26000023],[22.98999977,22.31999969,22.67000008,22.67000008],[22.32999992,22.27000046,23.04999924,23.04999924],[23.04999924,22.65999985,22.95999908,22.95999908],[23.43000031,22.75,22.81999969,22.81999969],[22.97999954,22.70999908,22.85000038,22.85000038],[22.73999977,22.59000015,23.12999916,23.12999916],[23.57999992,23.20000076,23.68000031,23.68000031],[23.62999916,23.61000061,23.95000076,23.95000076],[24.13999939,23.89999962,23.95000076,23.95000076],[24.04000092,23.85000038,23.92000008,23.92000008],[24.04999924,23.87999916,24.36000061,24.36000061],[25.01000023,24.68000031,24.70999908,24.70999908],[24.64999962,24.14999962,24.20999908,24.20999908],[24.11000061,23.20999908,23.47999954,23.47999954],[23.20999908,23.11000061,23.53000069,23.53000069],[23.96999931,23.45000076,23.68000031,23.68000031],[23.88999939,23.01000023,23.37000084,23.37000084],[23.34000015,23.01000023,23.5,23.5],[23.46999931,22.39999962,22.40999985,22.40999985],[22.32999992,21.72999954,22.07999992,22.07999992],[21.35000038,21.04000092,22.01000023,22.01000023],[22.14999962,21.97999954,22.95999908,22.95999908],[23.10000038,22.78000069,23.48999977,23.48999977],[23.65999985,23.35000038,23.37999916,23.37999916],[23.37000084,22.79999924,22.81999969,22.81999969],[23.10000038,23.01000023,23.29000092,23.29000092],[23.29999924,23.04000092,23.25,23.25],[23.60000038,23.59000015,26.0,26.0],[26.48999977,25.30999947,25.70000076,25.70000076],[25.78000069,25.70999908,27.88999939,27.88999939],[27.54000092,26.32999992,26.37000084,26.37000084],[26.29000092,25.54000092,25.96999931,25.96999931],[26.69000053,25.45999908,25.69000053,25.69000053],[25.70000076,24.54999924,24.88999939,24.88999939],[25.10000038,24.64999962,25.05999947,25.05999947],[25.57999992,25.25,25.52000046,25.52000046],[26.42000008,25.82999992,26.36000061,26.36000061],[26.51000023,26.09000015,26.75,26.75],[28.02000046,27.87999916,29.02000046,29.02000046],[28.87999916,28.61000061,29.09000015,29.09000015],[29.63999939,28.79999924,28.97999954,28.97999954],[28.69000053,28.18000031,28.53000069,28.53000069],[28.23999977,27.19000053,27.23999977,27.23999977],[27.45999908,27.31999969,27.82999992,27.82999992],[27.80999947,27.45999908,27.79000092,27.79000092],[28.20999908,27.65999985,27.85000038,27.85000038],[27.79999924,26.95999908,27.32999992,27.32999992],[27.71999931,27.48999977,27.93000031,27.93000031],[28.20999908,27.21999931,27.48999977,27.48999977],[27.60000038,27.34000015,27.68000031,27.68000031],[27.62000084,27.38999939,28.18000031,28.18000031],[28.18000031,27.79000092,27.96999931,27.96999931],[28.10000038,27.93000031,28.45999908,28.45999908],[28.67000008,27.36000061,27.65999985,27.65999985],[27.65999985,27.04999924,27.87999916,27.87999916],[27.89999962,27.5,27.69000053,27.69000053],[27.59000015,26.94000053,27.62999916,27.62999916],[28.95000076,26.78000069,26.80999947,26.80999947],[26.94000053,26.61000061,28.29000092,28.29000092],[28.29999924,27.65999985,28.21999931,28.21999931],[26.71999931,26.45000076,27.42000008,27.42000008],[27.20000076,26.20999908,26.65999985,26.65999985],[26.40999985,26.27000046,27.09000015,27.09000015],[26.70000076,26.03000069,27.20999908,27.20999908],[27.03000069,26.93000031,27.95999908,27.95999908],[26.97999954,26.10000038,26.23999977,26.23999977],[26.53000069,26.14999962,27.31999969,27.31999969],[26.87000084,26.72999954,27.57999992,27.57999992],[27.37000084,27.27000046,28.01000023,28.01000023],[27.69000053,27.39999962,27.5,27.5],[26.97999954,26.48999977,26.68000031,26.68000031],[27.18000031,26.93000031,27.35000038,27.35000038],[27.12000084,27.06999969,27.40999985,27.40999985],[26.98999977,26.03000069,26.36000061,26.36000061],[26.61000061,26.39999962,26.44000053,26.44000053],[27.27000046,27.05999947,29.04999924,29.04999924],[29.0,27.72999954,28.09000015,28.09000015],[28.39999962,27.60000038,28.03000069,28.03000069],[27.56999969,27.39999962,27.40999985,27.40999985],[28.75,27.29000092,27.57999992,27.57999992],[28.38999939,27.90999985,29.56999969,29.56999969],[29.93000031,29.03000069,29.5,29.5],[29.87000084,29.84000015,31.81999969,31.81999969],[31.94000053,31.56999969,32.40999985,32.40999985],[33.52999878,33.08000183,33.22999954,33.22999954],[33.43000031,31.81999969,32.40999985,32.40999985],[32.0,31.92000008,32.18000031,32.18000031],[32.38999939,31.05999947,31.38999939,31.38999939],[30.70000076,30.02000046,30.36000061,30.36000061],[30.25,29.18000031,29.20000076,29.20000076],[29.76000023,29.57999992,30.45000076,30.45000076],[30.67000008,30.05999947,30.5,30.5],[31.23999977,29.84000015,30.01000023,30.01000023],[29.64999962,28.96999931,29.10000038,29.10000038],[29.31999969,28.67000008,29.26000023,29.26000023],[29.26000023,28.79999924,28.86000061,28.86000061],[29.97999954,29.78000069,29.92000008,29.92000008],[30.40999985,30.20999908,30.73999977,30.73999977],[31.07999992,30.32999992,30.37000084,30.37000084],[31.79000092,30.87000084,31.20000076,31.20000076],[30.95999908,30.72999954,31.23999977,31.23999977],[31.12999916,30.73999977,31.19000053,31.19000053],[30.87999916,30.75,31.5,31.5],[31.79999924,31.26000023,32.04000092,32.04000092],[31.76000023,30.10000038,33.15000153,33.15000153],[33.56000137,33.36000061,33.79000092,33.79000092],[33.90999985,32.75999832,33.06000137,33.06000137],[32.75999832,32.59000015,33.20999908,33.20999908],[33.34000015,33.27000046,34.38999939,34.38999939],[34.29999924,33.79999924,33.84999847,33.84999847],[34.00999832,33.49000168,33.59999847,33.59999847],[33.02999878,32.41999817,33.0,33.0],[33.08000183,32.45000076,32.50999832,32.50999832],[32.79999924,32.74000168,32.84999847,32.84999847],[33.16999817,32.93000031,33.49000168,33.49000168],[33.63999939,33.45000076,34.11000061,34.11000061],[34.04999924,33.61999893,33.66999817,33.66999817],[34.22999954,33.86999893,34.02000046,34.02000046],[34.13999939,32.97999954,33.47999954,33.47999954],[33.20999908,32.93999863,33.86999893,33.86999893],[32.08000183,30.29999924,30.45000076,30.45000076],[30.5,29.10000038,29.86000061,29.86000061],[29.47999954,28.94000053,29.44000053,29.44000053],[28.26000023,27.64999962,27.98999977,27.98999977],[28.86000061,28.20000076,28.86000061,28.86000061],[28.46999931,28.37000084,29.19000053,29.19000053],[31.53000069,31.47999954,33.91999817,33.91999817],[33.45000076,33.08000183,34.18999863,34.18999863],[34.15999985,32.08000183,32.43000031,32.43000031],[32.36000061,31.71999931,32.11000061,32.11000061],[31.0,29.51000023,30.23999977,30.23999977],[30.62999916,29.20999908,29.67000008,29.67000008],[30.30999947,30.20999908,31.18000031,31.18000031],[32.0,31.42000008,31.47999954,31.47999954],[30.94000053,30.45000076,30.71999931,30.71999931],[31.04999924,30.84000015,31.70000076,31.70000076],[31.76000023,30.97999954,31.89999962,31.89999962],[31.29999924,29.39999962,29.54000092,29.54000092],[30.34000015,29.94000053,30.28000069,30.28000069],[30.60000038,29.60000038,30.20000076,30.20000076],[29.92000008,29.70000076,30.78000069,30.78000069],[31.46999931,31.32999992,31.45000076,31.45000076],[31.60000038,31.12999916,31.45000076,31.45000076],[30.82999992,30.68000031,30.89999962,30.89999962],[31.31999969,30.85000038,30.95000076,30.95000076],[31.79000092,31.12000084,31.5,31.5],[31.5,30.47999954,30.55999947,30.55999947],[30.93000031,30.23999977,30.5,30.5],[30.21999931,29.77000046,30.22999954,30.22999954],[30.37999916,29.51000023,29.76000023,29.76000023],[30.07999992,29.95000076,30.20999908,30.20999908],[30.27000046,29.95000076,30.69000053,30.69000053],[30.37000084,30.26000023,30.82999992,30.82999992],[31.06999969,30.73999977,30.98999977,30.98999977],[30.75,29.87999916,30.42000008,30.42000008],[30.56999969,30.13999939,30.29000092,30.29000092],[30.36000061,29.64999962,30.04999924,30.04999924],[30.12000084,30.06999969,30.63999939,30.63999939],[30.54000092,29.29000092,29.52000046,29.52000046],[29.47999954,28.54999924,29.54000092,29.54000092],[29.67000008,29.0,29.46999931,29.46999931],[29.17000008,28.35000038,28.71999931,28.71999931],[28.88999939,28.36000061,28.98999977,28.98999977],[29.04999924,28.63999939,28.76000023,28.76000023],[28.5,28.03000069,28.30999947,28.30999947],[28.28000069,27.43000031,28.68000031,28.68000031],[28.82999992,28.28000069,29.01000023,29.01000023],[28.89999962,28.84000015,28.93000031,28.93000031],[28.54999924,27.92000008,28.22999954,28.22999954],[28.79999924,28.35000038,28.45999908,28.45999908],[28.52000046,28.0,28.37999916,28.37999916],[28.82999992,28.80999947,29.75,29.75],[29.70999908,29.37999916,30.53000069,30.53000069],[30.70000076,30.17000008,30.71999931,30.71999931],[30.60000038,30.53000069,30.80999947,30.80999947],[31.29999924,30.86000061,31.13999939,31.13999939],[31.05999947,30.29000092,30.96999931,30.96999931],[31.5,31.40999985,32.02999878,32.02999878],[32.06000137,31.5,31.51000023,31.51000023],[31.09000015,30.82999992,31.36000061,31.36000061],[31.57999992,31.34000015,31.71999931,31.71999931],[31.89999962,31.82999992,32.70999908,32.70999908],[33.15999985,33.15000153,33.68999863,33.68999863],[33.72999954,32.70000076,33.02999878,33.02999878],[32.93000031,32.02999878,33.13000107,33.13000107],[32.97999954,32.81999969,33.93000031,33.93000031],[34.36999893,34.09999847,34.88999939,34.88999939],[35.18999863,34.75999832,36.29000092,36.29000092],[36.56000137,35.97999954,36.15000153,36.15000153],[36.06000137,35.52000046,35.93000031,35.93000031],[36.52000046,36.02999878,36.27999878,36.27999878],[36.06000137,36.0,36.29000092,36.29000092],[35.95999908,35.58000183,36.31000137,36.31000137],[36.43000031,36.40000153,36.70999908,36.70999908],[36.65000153,36.58000183,37.52000046,37.52000046],[37.50999832,37.36000061,38.34999847,38.34999847],[38.93999863,38.34000015,38.56000137,38.56000137],[38.65000153,38.59999847,39.88000107,39.88000107],[40.13999939,39.68999863,41.29000092,41.29000092],[40.95999908,40.06999969,40.97999954,40.97999954],[40.41999817,38.63999939,39.52000046,39.52000046],[39.36000061,38.18999863,39.15000153,39.15000153],[39.5,39.49000168,39.79000092,39.79000092],[39.29999924,38.81000137,38.99000168,38.99000168],[39.45999908,39.06999969,39.40999985,39.40999985],[39.09999847,39.02000046,39.15000153,39.15000153],[39.31999969,38.43999863,38.72999954,38.72999954],[37.34000015,37.15000153,38.90000153,38.90000153],[39.38000107,39.13000107,39.68999863,39.68999863],[39.95000076,39.54999924,39.61999893,39.61999893],[40.09999847,39.56000137,39.63000107,39.63000107],[39.45999908,38.90999985,38.93000031,38.93000031],[39.20000076,38.81999969,39.43999863,39.43999863],[39.43999863,39.04000092,39.47000122,39.47000122],[39.40000153,39.25,42.59000015,42.59000015],[42.34999847,41.06000137,41.15000153,41.15000153],[41.72999954,41.72999954,42.34999847,42.34999847],[42.50999832,42.15000153,42.77000046,42.77000046],[42.79000092,42.24000168,42.29999924,42.29999924],[42.63000107,42.59999847,42.83000183,42.83000183],[43.43999863,43.25999832,44.15000153,44.15000153],[44.58000183,44.38999939,45.45999908,45.45999908],[46.09999847,45.77000046,46.54000092,46.54000092],[46.99000168,45.65999985,46.63000107,46.63000107],[46.84999847,45.97999954,46.18000031,46.18000031],[46.13999939,44.65999985,45.52000046,45.52000046],[45.06999969,44.91999817,45.86000061,45.86000061]],"rankingReturn":0.7957198,"rankingStart":"2017-12-29","source":{"provider":"Yahoo Finance","url":"https://query1.finance.yahoo.com/v8/finance/chart/AMD","sha256":"ae9d741cdca8fc9960ac336a4c0c799ce29d90413169664e365c2191a8f02ed9"}},{"ticker":"ABMD","anchor":{"date":"2018-12-31","close":325.0400085449219,"adjusted":325.0400085449219},"rows":[[315.94000244,307.02999878,309.95999146,309.95999146],[307.25,293.66000366,302.29000854,302.29000854],[305.30999756,304.98001099,313.44000244,313.44000244],[313.5,305.55999756,314.79998779,314.79998779],[318.45001221,312.22000122,318.42001343,318.42001343],[324.73999023,322.1000061,336.3999939,336.3999939],[334.1000061,322.76998901,335.13000488,335.13000488],[332.76998901,320.51998901,323.79998779,323.79998779],[321.8999939,314.05999756,315.25,315.25],[316.61999512,316.61999512,325.60998535,325.60998535],[326.05999756,323.29000854,324.13000488,324.13000488],[324.05999756,324.05999756,330.32000732,330.32000732],[335.20001221,326.5,333.73999023,333.73999023],[333.54998779,330.8500061,336.13000488,336.13000488],[339.14001465,332.75,336.98001099,336.98001099],[337.5,334.95001221,348.5,348.5],[349.98999023,346.45999146,349.36999512,349.36999512],[348.8999939,333.76000977,336.8999939,336.8999939],[338.38000488,326.48001099,330.38000488,330.38000488],[331.10998535,327.38000488,339.58999634,339.58999634],[359.54000854,342.3500061,351.07000732,351.07000732],[348.79000854,340.92001343,351.07998657,351.07998657],[349.17999268,316.38000488,330.41000366,330.41000366],[334.16000366,334.0,344.27999878,344.27999878],[345.25,340.01000977,344.77999878,344.77999878],[340.26000977,335.51998901,341.60998535,341.60998535],[338.52999878,336.94000244,341.20999146,341.20999146],[343.51998901,342.54998779,354.92001343,354.92001343],[359.48001099,353.8500061,358.07998657,358.07998657],[357.73999023,353.36999512,361.5,361.5],[357.60998535,353.95001221,357.82000732,357.82000732],[360.0,357.1000061,362.05999756,362.05999756],[361.76998901,358.05999756,359.36999512,359.36999512],[360.57000732,355.26998901,362.25,362.25],[362.01998901,356.67001343,358.35998535,358.35998535],[359.47000122,351.76998901,352.6000061,352.6000061],[354.27999878,346.17001343,352.89001465,352.89001465],[350.72000122,337.64001465,342.86999512,342.86999512],[339.17001343,334.52999878,336.17001343,336.17001343],[336.42999268,332.42001343,334.5,334.5],[337.20001221,336.95001221,348.05999756,348.05999756],[348.22000122,332.52999878,338.20001221,338.20001221],[337.48001099,332.3999939,333.20999146,333.20999146],[334.23001099,317.42999268,317.8500061,317.8500061],[317.8500061,311.3999939,317.42001343,317.42001343],[314.0,305.36999512,314.20999146,314.20999146],[313.13000488,310.98001099,319.20001221,319.20001221],[319.64001465,318.32998657,323.76000977,323.76000977],[323.42999268,322.23999023,325.63000488,325.63000488],[325.39001465,322.44000244,325.60998535,325.60998535],[326.89001465,326.89001465,333.23001099,333.23001099],[334.67999268,328.67001343,333.25,333.25],[334.6000061,330.98999023,339.35998535,339.35998535],[337.8999939,337.8999939,339.66000366,339.66000366],[337.94000244,337.1000061,337.42999268,337.42999268],[334.23999023,322.86999512,323.20999146,323.20999146],[321.29998779,313.0,313.22000122,313.22000122],[314.88000488,284.63000488,286.0,286.0],[286.6000061,272.17001343,276.39001465,276.39001465],[277.75,275.0,283.8999939,283.8999939],[285.14001465,284.73001099,285.58999634,285.58999634],[290.01000977,275.35998535,277.76000977,277.76000977],[277.76998901,275.52999878,284.20001221,284.20001221],[286.85998535,283.91000366,284.94000244,284.94000244],[284.3999939,277.6499939,282.86999512,282.86999512],[282.86999512,282.13000488,284.91000366,284.91000366],[285.3999939,278.20999146,282.95001221,282.95001221],[281.52999878,281.19000244,281.6499939,281.6499939],[282.76998901,278.23999023,280.54000854,280.54000854],[280.17999268,270.25,271.89001465,271.89001465],[272.14001465,267.6000061,270.07998657,270.07998657],[271.45001221,270.67999268,272.29998779,272.29998779],[273.95001221,264.54000854,265.95001221,265.95001221],[267.57998657,250.30000305,251.49000549,251.49000549],[252.5,244.08000183,256.55999756,256.55999756],[255.69999695,254.5,260.92999268,260.92999268],[260.80999756,256.16000366,262.17999268,262.17999268],[260.05999756,258.01998901,270.82998657,270.82998657],[268.8999939,265.0,268.13000488,268.13000488],[268.3999939,268.3999939,274.91000366,274.91000366],[275.42999268,271.95001221,274.0,274.0],[273.01000977,272.45001221,277.41000366,277.41000366],[279.35998535,274.30999756,277.07000732,277.07000732],[232.0,228.0,264.76998901,264.76998901],[265.5,265.5,271.75,271.75],[265.82000732,263.58999634,268.95001221,268.95001221],[266.42999268,256.73999023,261.98001099,261.98001099],[260.25,257.01998901,260.26998901,260.26998901],[257.0,252.71000671,261.94000244,261.94000244],[260.73999023,251.08999634,258.92001343,258.92001343],[251.0,248.72999573,252.36999512,252.36999512],[253.66999817,252.0,256.69000244,256.69000244],[254.5,252.16999817,259.67999268,259.67999268],[258.57000732,258.52999878,262.14001465,262.14001465],[260.73999023,256.0,260.48001099,260.48001099],[258.17999268,252.00999451,252.58000183,252.58000183],[253.99000549,253.27000427,260.33999634,260.33999634],[260.14001465,260.14001465,265.48001099,265.48001099],[263.5,259.20999146,262.64001465,262.64001465],[262.97000122,262.82998657,270.39001465,270.39001465],[269.80999756,269.35998535,269.3999939,269.3999939],[268.92999268,260.04998779,260.36999512,260.36999512],[261.77999878,261.01998901,266.39001465,266.39001465],[262.48999023,259.48999023,261.92001343,261.92001343],[260.76000977,257.98001099,261.42999268,261.42999268],[264.10998535,263.98999023,267.05999756,267.05999756],[270.0,263.97000122,268.79998779,268.79998779],[268.48001099,265.76998901,269.19000244,269.19000244],[270.29000854,266.14001465,267.86999512,267.86999512],[269.60998535,269.20001221,272.42999268,272.42999268],[274.19000244,259.32998657,262.02999878,262.02999878],[259.98999023,252.57000732,254.53999329,254.53999329],[253.72000122,251.27999878,255.52999878,255.52999878],[255.38000488,249.52000427,250.96000671,250.96000671],[251.63999939,250.22000122,256.1499939,256.1499939],[258.11999512,256.23999023,256.47000122,256.47000122],[257.8500061,252.57000732,256.29998779,256.29998779],[258.04000854,253.19999695,260.32998657,260.32998657],[260.0,255.50999451,256.04000854,256.04000854],[256.05999756,252.5,253.16999817,253.16999817],[254.0,253.16999817,257.05999756,257.05999756],[256.45001221,251.0,251.61999512,251.61999512],[253.97000122,253.0,254.92999268,254.92999268],[256.63000488,253.75999451,260.48999023,260.48999023],[263.08999634,262.73999023,265.01998901,265.01998901],[265.91000366,260.3500061,261.48999023,261.48999023],[262.16000366,260.16000366,261.32998657,261.32998657],[260.30999756,257.63000488,261.47000122,261.47000122],[261.02999878,254.83000183,257.77999878,257.77999878],[256.10998535,253.44999695,257.29998779,257.29998779],[257.67001343,255.55999756,255.80999756,255.80999756],[257.95999146,256.01000977,266.08999634,266.08999634],[264.5,257.25,262.69000244,262.69000244],[263.19000244,258.07998657,260.57998657,260.57998657],[261.88000488,253.3999939,253.75,253.75],[254.33999634,254.33999634,260.05999756,260.05999756],[259.02999878,259.02999878,262.76998901,262.76998901],[264.07998657,260.30999756,260.47000122,260.47000122],[260.70001221,260.70001221,263.97000122,263.97000122],[265.26000977,261.29000854,264.67001343,264.67001343],[265.27999878,264.70001221,275.94000244,275.94000244],[275.23001099,269.35998535,272.20999146,272.20999146],[274.26000977,271.01998901,272.66000366,272.66000366],[271.98001099,267.58999634,275.92999268,275.92999268],[273.86999512,273.60998535,279.23001099,279.23001099],[280.36999512,276.04998779,278.55999756,278.55999756],[222.69999695,197.80999756,204.86999512,204.86999512],[197.97000122,197.00999451,200.61999512,200.61999512],[207.17999268,201.49000549,204.52999878,204.52999878],[205.80000305,197.05000305,200.47999573,200.47999573],[198.94999695,189.63000488,189.92999268,189.92999268],[190.22999573,181.02000427,191.69999695,191.69999695],[191.30000305,189.8999939,191.0,191.0],[188.66999817,187.42999268,191.72000122,191.72000122],[189.36000061,189.32000732,197.1499939,197.1499939],[194.02999878,189.72999573,190.13000488,190.13000488],[190.91999817,190.27000427,192.05999756,192.05999756],[192.63999939,191.83999634,193.00999451,193.00999451],[195.0,190.22000122,192.30999756,192.30999756],[192.97000122,192.16999817,192.63000488,192.63000488],[192.86000061,192.86000061,195.83999634,195.83999634],[197.30000305,194.80000305,195.44000244,195.44000244],[194.6000061,188.67999268,189.58999634,189.58999634],[190.80999756,188.05000305,190.44000244,190.44000244],[191.46000671,188.86000061,190.05999756,190.05999756],[189.88000488,189.30999756,191.19999695,191.19999695],[192.0,190.0,192.00999451,192.00999451],[193.5,191.33999634,193.07000732,193.07000732],[192.08000183,182.05000305,183.63999939,183.63999939],[185.83999634,180.0,183.38000488,183.38000488],[185.07000732,182.82000732,190.25,190.25],[191.0,188.3500061,189.42999268,189.42999268],[190.16000366,183.08000183,186.80999756,186.80999756],[186.0,185.22000122,191.82000732,191.82000732],[191.96000671,187.58999634,191.07000732,191.07000732],[191.58000183,183.8999939,188.02000427,188.02000427],[188.17999268,186.27000427,186.41000366,186.41000366],[185.0,182.58000183,190.53999329,190.53999329],[189.71000671,188.33000183,190.53999329,190.53999329],[190.05999756,187.22999573,190.66999817,190.66999817],[191.52000427,189.32000732,192.32000732,192.32000732],[193.0,191.67999268,192.75999451,192.75999451],[192.47000122,184.75,186.00999451,186.00999451],[186.02000427,181.28999329,184.3500061,184.3500061],[186.32000732,181.19999695,185.27999878,185.27999878],[185.50999451,175.74000549,177.6499939,177.6499939],[179.30999756,174.44000244,175.88999939,175.88999939],[175.78999329,174.0,177.88999939,177.88999939],[177.88999939,169.8500061,170.21000671,170.21000671],[168.63000488,163.22000122,163.38999939,163.38999939],[162.8999939,159.3999939,167.02999878,167.02999878],[168.57000732,167.97999573,169.25,169.25],[167.02000427,164.30999756,164.42999268,164.42999268],[163.5,158.44999695,159.49000549,159.49000549],[160.1000061,157.47000122,159.30999756,159.30999756],[159.11999512,155.02000427,162.33999634,162.33999634],[164.1000061,163.72999573,169.63999939,169.63999939],[169.58000183,169.30000305,176.50999451,176.50999451],[177.13999939,175.63999939,177.86999512,177.86999512],[177.27000427,175.66999817,178.66999817,178.66999817],[179.02999878,176.19999695,176.52000427,176.52000427],[177.22000122,172.42999268,175.30000305,175.30000305],[177.02999878,175.30000305,175.97000122,175.97000122],[176.67999268,170.58000183,170.83000183,170.83000183],[171.74000549,170.61999512,178.72999573,178.72999573],[178.86000061,177.8999939,179.96000671,179.96000671],[180.47999573,179.46000671,182.33999634,182.33999634],[183.75999451,180.36000061,183.91000366,183.91000366],[181.32000732,180.50999451,184.94999695,184.94999695],[184.07000732,177.75,181.77000427,181.77000427],[189.16000366,187.5,207.58000183,207.58000183],[207.5,203.17999268,216.78999329,216.78999329],[218.08000183,214.11000061,220.41999817,220.41999817],[220.22999573,214.5,217.53999329,217.53999329],[217.49000549,213.25,214.61000061,214.61000061],[216.07000732,215.83999634,219.13000488,219.13000488],[218.02000427,214.3999939,219.61999512,219.61999512],[217.83999634,216.91000366,220.08000183,220.08000183],[220.3999939,218.36000061,223.53999329,223.53999329],[221.97999573,218.91000366,220.00999451,220.00999451],[219.77000427,217.75,220.94999695,220.94999695],[221.82000732,220.0,223.22999573,223.22999573],[216.8500061,177.53999329,178.08999634,178.08999634],[179.19000244,172.08999634,184.33999634,184.33999634],[184.33999634,184.33999634,185.25,185.25],[185.52000427,178.74000549,186.66000366,186.66000366],[188.13000488,180.88000488,182.0,182.0],[182.0,181.22000122,187.57000732,187.57000732],[187.61999512,186.0,194.25999451,194.25999451],[194.97000122,194.27999878,196.78999329,196.78999329],[196.50999451,195.16999817,196.17999268,196.17999268],[196.27000427,189.52000427,192.22000122,192.22000122],[190.30999756,188.30999756,191.1499939,191.1499939],[193.24000549,188.6499939,193.88999939,193.88999939],[194.03999329,188.71000671,189.07000732,189.07000732],[191.08000183,187.3999939,189.22000122,189.22000122],[189.30000305,179.53999329,181.69000244,181.69000244],[182.16000366,178.05000305,179.75,179.75],[179.52999878,178.05000305,178.86999512,178.86999512],[179.27000427,177.13999939,179.1499939,179.1499939],[179.1499939,175.25,181.8500061,181.8500061],[179.08999634,172.27999878,176.30999756,176.30999756],[176.30000305,172.5,178.92999268,178.92999268],[179.8500061,176.69000244,177.00999451,177.00999451],[172.08999634,165.13000488,169.42999268,169.42999268],[168.80000305,162.25,162.88999939,162.88999939],[164.08999634,161.66999817,170.44000244,170.44000244],[171.33000183,171.25,172.30000305,172.30000305],[172.58000183,169.41000366,171.00999451,171.00999451],[171.72999573,169.16000366,169.27000427,169.27000427],[169.69000244,166.08000183,167.28999329,167.28999329],[167.33000183,167.25999451,170.58999634,170.58999634]],"rankingReturn":0.73437918,"rankingStart":"2017-12-29","source":{"provider":"Archived Yahoo prices \u00b7 Paul Timothy Mooney / Kaggle","url":"https://www.kaggle.com/datasets/paultimothymooney/stock-market-data","sha256":"8bc294dfe1884693ef7c3bc16bfa844f122f9dfef122e95bdea7838daded89ed"}},{"ticker":"FTNT","anchor":{"date":"2018-12-31","close":14.086000442504883,"adjusted":14.086000442504883},"rows":[[13.7159996,13.6079998,13.93599987,13.93599987],[13.76000023,13.3920002,13.51399994,13.51399994],[13.15799999,13.01200008,13.38199997,13.38199997],[13.36400032,13.36400032,14.01799965,14.01799965],[14.15799999,14.06200027,14.31000042,14.31000042],[14.39999962,14.34000015,14.61600018,14.61600018],[14.45199966,14.03800011,14.6420002,14.6420002],[14.59799957,14.44999981,14.65400028,14.65400028],[14.52400017,14.38000011,14.45199966,14.45199966],[14.50800037,14.50800037,14.92599964,14.92599964],[14.92000008,14.34399986,14.46800041,14.46800041],[14.38799953,14.32199955,14.52999973,14.52999973],[14.47200012,13.97200012,14.10000038,14.10000038],[13.80000019,13.63000011,13.97000027,13.97000027],[14.05799961,13.84399986,14.29599953,14.29599953],[14.31200027,14.29399967,14.50399971,14.50399971],[14.62800026,14.60000038,14.71800041,14.71800041],[14.60599995,14.45400047,14.74400043,14.74400043],[14.78999996,14.55599976,14.6420002,14.6420002],[14.7840004,14.65799999,15.03199959,15.03199959],[15.05000019,15.05000019,15.31400013,15.31400013],[15.3380003,15.3380003,15.77999973,15.77999973],[15.90600014,15.79199982,16.02799988,16.02799988],[16.04999924,16.02799988,16.3939991,16.3939991],[16.39999962,16.00799942,16.24399948,16.24399948],[16.20000076,15.27200031,15.87199974,15.87199974],[15.72799969,15.68000031,16.20400047,16.20400047],[16.27599907,16.16399956,16.33799934,16.33799934],[16.43400002,16.39599991,16.62599945,16.62599945],[16.67399979,16.42399979,16.48399925,16.48399925],[16.42000008,16.38800049,16.63800049,16.63800049],[16.67000008,16.51600075,16.62199974,16.62199974],[16.60400009,16.59600067,16.7859993,16.7859993],[16.82600021,16.58799934,16.77400017,16.77400017],[16.73800087,16.62999916,16.89800072,16.89800072],[16.99600029,16.94599915,17.3579998,17.3579998],[17.49200058,17.37000084,17.41200066,17.41200066],[17.35199928,17.2159996,17.39599991,17.39599991],[17.49600029,17.42399979,17.57999992,17.57999992],[17.56599998,17.33399963,17.3579998,17.3579998],[17.48200035,17.13400078,17.38599968,17.38599968],[17.44000053,16.47200012,16.76399994,16.76399994],[16.70199966,16.63999939,16.72400093,16.72400093],[16.74600029,16.50200081,16.57999992,16.57999992],[16.58200073,16.47800064,16.49600029,16.49600029],[16.32799911,15.93200016,16.13400078,16.13400078],[16.26199913,16.22999954,16.51199913,16.51199913],[16.53000069,16.32600021,16.47999954,16.47999954],[16.53199959,16.53199959,16.73200035,16.73200035],[16.72400093,16.70000076,16.87599945,16.87599945],[16.89599991,16.64599991,16.65200043,16.65200043],[16.68199921,16.59600067,16.90200043,16.90200043],[16.98999977,16.73399925,17.06399918,17.06399918],[17.19799995,16.90200043,17.12000084,17.12000084],[17.1060009,17.09199905,17.65999985,17.65999985],[17.60000038,17.02400017,17.03800011,17.03800011],[16.91600037,16.70199966,17.00399971,17.00399971],[17.1779995,16.90600014,16.96800041,16.96800041],[16.95400047,16.16600037,16.36599922,16.36599922],[16.43400002,16.32600021,16.46999931,16.46999931],[16.58399963,16.45199966,16.79400063,16.79400063],[16.91799927,16.65399933,17.04400063,17.04400063],[17.07600021,16.85400009,17.12599945,17.12599945],[17.22200012,17.2159996,17.49799919,17.49799919],[17.56200027,16.48800087,16.70000076,16.70000076],[16.7859993,16.69400024,16.8220005,16.8220005],[16.81800079,16.66200066,17.2159996,17.2159996],[17.09399986,17.06800079,17.46199989,17.46199989],[17.52000046,17.47599983,17.92399979,17.92399979],[18.0,17.80400085,17.93600082,17.93600082],[18.05999947,18.00399971,18.54199982,18.54199982],[18.56999969,18.55999947,19.04400063,19.04400063],[19.19000053,18.68799973,18.80999947,18.80999947],[18.87400055,18.31200027,18.47400093,18.47400093],[17.97200012,17.6420002,18.2159996,18.2159996],[18.16799927,18.12199974,18.31399918,18.31399918],[18.36000061,18.05599976,18.39800072,18.39800072],[18.48999977,18.40800095,18.45199966,18.45199966],[18.56399918,18.27000046,18.57999992,18.57999992],[18.60000038,18.28000069,18.60400009,18.60400009],[18.70000076,18.54999924,18.6060009,18.6060009],[18.60400009,18.52000046,18.68400002,18.68400002],[18.72800064,18.3579998,18.37800026,18.37800026],[18.36400032,18.09799957,18.30200005,18.30200005],[17.20999908,16.55999947,17.19199944,17.19199944],[16.72999954,16.56999969,17.00200081,17.00200081],[16.79999924,16.14599991,16.3560009,16.3560009],[16.31800079,16.1779995,16.32999992,16.32999992],[16.04999924,15.94999981,16.36199951,16.36199951],[16.25200081,16.06800079,16.57999992,16.57999992],[16.14999962,15.88399982,15.89799976,15.89799976],[16.00399971,16.0,16.23999977,16.23999977],[16.15399933,16.10000038,16.20999908,16.20999908],[16.22200012,16.22200012,16.64800072,16.64800072],[16.47200012,16.3560009,16.52400017,16.52400017],[16.3239994,16.13800049,16.27000046,16.27000046],[16.48800087,16.38999939,16.51199913,16.51199913],[16.3939991,16.30599976,16.3920002,16.3920002],[16.12999916,15.34399986,15.49800014,15.49800014],[15.64000034,15.45199966,15.54800034,15.54800034],[15.57400036,15.40799999,15.44799995,15.44799995],[15.32199955,15.01000023,15.16399956,15.16399956],[15.15999985,15.02200031,15.21000004,15.21000004],[15.0,14.44799995,14.49600029,14.49600029],[14.46399975,13.77400017,13.93000031,13.93000031],[14.1420002,14.07800007,14.49400043,14.49400043],[14.6960001,14.31999969,14.63000011,14.63000011],[14.69400024,14.48600006,14.71800041,14.71800041],[14.75,14.69799995,14.76399994,14.76399994],[14.88199997,14.86999989,14.93599987,14.93599987],[15.03600025,14.93999958,15.1960001,15.1960001],[15.10400009,15.04399967,15.39799976,15.39799976],[15.44999981,15.22200012,15.32199955,15.32199955],[15.30599976,15.13799953,15.1420002,15.1420002],[15.1079998,14.88799953,14.90600014,14.90600014],[15.14799976,14.93000031,14.98999977,14.98999977],[15.06400013,14.89999962,15.3920002,15.3920002],[15.57400036,15.27999973,15.38799953,15.38799953],[15.38599968,14.99600029,15.22599983,15.22599983],[15.80799961,15.13799953,15.16800022,15.16800022],[15.22000027,14.93400002,14.97399998,14.97399998],[15.03600025,14.96399975,15.05000019,15.05000019],[15.15799999,14.97399998,15.35000038,15.35000038],[15.41800022,15.20199966,15.36600018,15.36600018],[15.62199974,15.3760004,15.43799973,15.43799973],[15.48799992,15.43999958,15.62199974,15.62199974],[15.6960001,15.6079998,15.76799965,15.76799965],[15.67800045,15.43799973,15.77799988,15.77799988],[15.59399986,15.57400036,15.71000004,15.71000004],[15.68999958,15.60200024,16.11000061,16.11000061],[16.19599915,16.08200073,16.20999908,16.20999908],[16.31800079,16.23600006,16.81200027,16.81200027],[16.86000061,16.6060009,16.94199944,16.94199944],[16.98800087,16.72800064,17.00399971,17.00399971],[17.00399971,16.79000092,16.95400047,16.95400047],[16.93600082,16.8920002,17.30999947,17.30999947],[17.20400047,17.07799911,17.29000092,17.29000092],[17.41200066,17.3939991,17.47200012,17.47200012],[17.51199913,17.37400055,17.51000023,17.51000023],[17.65800095,17.26399994,17.52199936,17.52199936],[17.4279995,17.23200035,17.31599998,17.31599998],[17.20800018,17.01799965,17.06800079,17.06800079],[17.16399956,17.05200005,17.0720005,17.0720005],[17.06800079,16.24200058,16.59199905,16.59199905],[16.4260006,16.42000008,16.48800087,16.48800087],[16.48600006,15.8760004,16.06200027,16.06200027],[16.08799934,15.77000046,15.8039999,15.8039999],[17.60000038,17.1779995,17.20999908,17.20999908],[16.67399979,15.76599979,16.17200089,16.17200089],[16.29199982,16.1079998,16.41200066,16.41200066],[16.09799957,15.81000042,16.29199982,16.29199982],[16.42000008,16.42000008,16.87400055,16.87400055],[16.85000038,16.61599922,16.70599937,16.70599937],[16.60000038,16.2840004,16.43799973,16.43799973],[16.30800056,16.29199982,16.78199959,16.78199959],[16.44000053,15.82600021,16.1420002,16.1420002],[16.15999985,15.95800018,16.02000046,16.02000046],[16.16799927,16.0720005,16.13199997,16.13199997],[16.38800049,16.2159996,16.23200035,16.23200035],[16.1439991,15.8920002,15.93400002,15.93400002],[16.13400078,15.84000015,16.3939991,16.3939991],[16.39999962,16.18000031,16.35000038,16.35000038],[16.35000038,16.01000023,16.06999969,16.06999969],[16.16600037,16.10000038,16.22599983,16.22599983],[16.30400085,16.07999992,16.17200089,16.17200089],[16.01600075,15.42199993,15.56999969,15.56999969],[15.78600025,15.43400002,15.59399986,15.59399986],[15.71800041,15.64999962,15.83600044,15.83600044],[15.70199966,15.4659996,15.60599995,15.60599995],[15.84799957,15.5340004,15.64400005,15.64400005],[15.91399956,15.76200008,16.07799911,16.07799911],[16.10000038,15.96800041,16.02000046,16.02000046],[16.11800003,15.65200043,15.80200005,15.80200005],[15.66600037,15.47200012,15.84200001,15.84200001],[15.95600033,15.76599979,15.97000027,15.97000027],[16.01399994,15.65200043,15.67399979,15.67399979],[15.73999977,15.5539999,15.62199974,15.62199974],[15.48600006,15.36800003,15.93400002,15.93400002],[15.97999954,15.72000027,15.89000034,15.89000034],[15.85999966,15.55200005,15.77400017,15.77400017],[15.80000019,15.57800007,15.68400002,15.68400002],[15.85000038,15.61800003,15.64599991,15.64599991],[15.64999962,15.60999966,15.85200024,15.85200024],[15.98600006,15.63199997,15.85599995,15.85599995],[15.80200005,15.46800041,15.8579998,15.8579998],[15.82199955,15.70199966,15.77200031,15.77200031],[15.82600021,15.17199993,15.24400043,15.24400043],[15.24400043,15.11200047,15.35200024,15.35200024],[15.51599979,15.3579998,15.40999985,15.40999985],[15.27999973,14.90999985,15.13000011,15.13000011],[15.11600018,15.0880003,15.47399998,15.47399998],[15.58199978,15.35000038,15.49800014,15.49800014],[15.49800014,15.39999962,15.56200027,15.56200027],[15.39599991,15.02600002,15.26599979,15.26599979],[15.4460001,15.35999966,15.57800007,15.57800007],[15.43000031,15.31400013,15.52000046,15.52000046],[15.64999962,15.63199997,15.83199978,15.83199978],[15.85000038,15.78199959,15.86200047,15.86200047],[15.95800018,15.72599983,15.73600006,15.73600006],[15.43200016,15.14000034,15.5539999,15.5539999],[15.57400036,15.51399994,15.78199959,15.78199959],[15.75399971,15.15999985,15.31200027,15.31200027],[15.39999962,15.20600033,15.25599957,15.25599957],[15.29199982,15.26599979,15.40799999,15.40799999],[15.32800007,15.23999977,15.61200047,15.61200047],[15.77400017,15.73999977,16.19199944,16.19199944],[16.12999916,15.8739996,16.09600067,16.09600067],[16.1439991,16.00799942,16.06200027,16.06200027],[16.04800034,15.90999985,16.14999962,16.14999962],[16.20800018,16.08799934,16.52400017,16.52400017],[16.44199944,16.18600082,16.31200027,16.31200027],[17.73200035,17.45000076,18.02599907,18.02599907],[18.14999962,18.10000038,18.37800026,18.37800026],[18.29800034,18.20400047,18.32799911,18.32799911],[18.32799911,18.14999962,18.62199974,18.62199974],[18.72400093,18.44400024,18.83399963,18.83399963],[18.88400078,18.8220005,19.24600029,19.24600029],[19.10400009,19.04400063,19.19000053,19.19000053],[19.41200066,19.35400009,19.99799919,19.99799919],[19.84399986,19.75399971,19.93400002,19.93400002],[19.86599922,19.81599998,20.02400017,20.02400017],[20.26399994,19.9640007,20.30800056,20.30800056],[20.20999908,20.12999916,20.76799965,20.76799965],[20.88599968,20.80800056,21.01399994,21.01399994],[20.98999977,20.41600037,20.48999977,20.48999977],[20.54400063,20.47200012,20.60400009,20.60400009],[20.67200089,20.58200073,20.76199913,20.76199913],[20.8579998,20.79000092,21.02799988,21.02799988],[20.81800079,20.80400085,20.87400055,20.87400055],[20.98999977,20.7859993,21.04599953,21.04599953],[20.97200012,20.88199997,21.02199936,21.02199936],[21.04400063,20.46800041,20.7840004,20.7840004],[20.38999939,19.95599937,20.76000023,20.76000023],[20.81800079,20.65800095,20.7140007,20.7140007],[20.73399925,20.61000061,20.98200035,20.98200035],[21.09399986,20.66200066,20.71800041,20.71800041],[20.70599937,20.61400032,20.77000046,20.77000046],[20.84000015,20.67200089,20.70999908,20.70999908],[20.75799942,20.63999939,20.82799911,20.82799911],[20.84199905,20.64999962,20.87999916,20.87999916],[20.86400032,20.80200005,21.12800026,21.12800026],[21.29999924,21.26600075,21.44799995,21.44799995],[21.45199966,21.00799942,21.27000046,21.27000046],[21.28000069,21.22999954,21.60000038,21.60000038],[21.60000038,21.55599976,21.90600014,21.90600014],[22.05599976,21.37199974,21.38400078,21.38400078],[21.46199989,21.42000008,21.56399918,21.56399918],[21.57799911,21.53199959,21.55599976,21.55599976],[21.52599907,21.52599907,21.64800072,21.64800072],[21.72599983,21.41600037,21.48999977,21.48999977],[21.48999977,21.04400063,21.38999939,21.38999939],[21.31599998,21.25799942,21.35199928,21.35199928]],"rankingReturn":0.61203943,"rankingStart":"2017-12-29","source":{"provider":"Yahoo Finance","url":"https://query1.finance.yahoo.com/v8/finance/chart/FTNT","sha256":"22d5fedb5090a4c0e61aa24699783d35fe6a970b747059f324b4e6bd07300cf4"}}],"benchmark":{"anchor":{"date":"2018-12-31","close":249.9199981689453,"adjusted":223.01951599121094},"rows":[[245.97999573,245.94999695,250.17999268,223.25157166],[248.22999573,243.66999817,244.21000671,217.92416382],[247.58999634,247.16999817,252.38999939,225.22372437],[252.69000244,251.69000244,254.38000488,226.99954224],[256.82000732,254.0,256.76998901,229.13221741],[257.55999756,256.19000244,257.97000122,230.20309448],[256.26000977,255.5,258.88000488,231.0151825],[257.67999268,257.02999878,258.98001099,231.10438538],[256.85998535,256.41000366,257.3999939,229.69441223],[257.82000732,257.80999756,260.3500061,232.32688904],[260.82998657,260.6000061,260.98001099,232.88908386],[260.01000977,259.95999146,262.95999146,234.65596008],[264.98001099,263.0,266.45999146,237.77923584],[264.82000732,261.05999756,262.85998535,234.56671143],[264.01000977,260.66000366,263.41000366,235.05747986],[263.20999146,262.07998657,263.54998779,235.18247986],[265.60998535,263.66000366,265.77999878,237.17247009],[263.39001465,261.79000854,263.76000977,235.36990356],[263.92001343,262.48001099,263.41000366,235.05747986],[265.1000061,264.25,267.57998657,238.77871704],[267.51000977,267.26998901,269.92999268,240.87579346],[270.1499939,269.17999268,270.05999756,240.99171448],[270.10998535,269.35998535,271.95999146,242.68728638],[272.44000244,271.88000488,273.1000061,243.70457458],[272.79000854,271.92001343,272.73999023,243.38328552],[270.94000244,268.29000854,270.14001465,241.06323242],[268.75,267.82998657,270.47000122,241.3576355],[271.20001221,270.02999878,270.61999512,241.49151611],[272.42001343,272.33999634,274.1000061,244.59695435],[275.02999878,274.55999756,274.98999023,245.39102173],[273.77999878,272.86999512,274.38000488,244.84675598],[276.35998535,276.13000488,277.36999512,247.5149231],[276.48001099,276.47000122,277.8500061,247.9432373],[277.80999756,277.25,278.41000366,248.44300842],[277.70001221,276.3500061,277.42001343,247.55953979],[278.10998535,277.3999939,279.14001465,249.09443665],[280.73001099,279.42999268,279.51998901,249.43359375],[279.13000488,278.8999939,279.32000732,249.25508118],[278.51998901,277.48001099,279.20001221,249.14802551],[278.95999146,278.32000732,278.67999268,248.68391418],[280.44000244,278.82000732,280.42001343,250.23669434],[281.6000061,276.83999634,279.3999939,249.32652283],[279.54000854,278.41000366,279.01998901,248.98730469],[279.1499939,276.97000122,277.32998657,247.47930908],[276.82998657,274.07000732,275.01000977,245.40899658],[272.94000244,272.42001343,274.45999146,244.91810608],[275.26000977,275.23001099,278.44000244,248.4697876],[279.05999756,278.8500061,279.48999023,249.40670776],[280.48001099,280.29998779,281.33999634,251.05763245],[281.36999512,280.67001343,281.16000366,250.89701843],[280.54000854,280.32998657,281.30999756,252.13661194],[281.54998779,281.29998779,282.32998657,253.05072021],[283.51000977,281.41000366,282.3999939,253.11354065],[282.16000366,280.32000732,281.54998779,252.35166931],[280.64001465,280.58999634,284.73001099,255.20198059],[283.22000122,279.17999268,279.25,250.29020691],[278.86999512,277.64001465,279.04000854,250.10198975],[280.98999023,279.55999756,281.11999512,251.96627808],[281.10998535,277.92999268,279.6499939,250.64878845],[280.3500061,279.07000732,280.70999146,251.59883118],[282.39001465,281.14001465,282.48001099,253.18533325],[284.70001221,284.3999939,285.82998657,256.18780518],[286.04000854,285.08999634,285.97000122,256.31332397],[287.32000732,285.75,286.42001343,256.7166748],[286.77999878,286.01000977,287.17999268,257.39785767],[287.92001343,287.6000061,288.57000732,258.64367676],[288.1000061,287.36999512,288.79000854,258.84091187],[287.72000122,286.70001221,287.30999756,257.51437378],[287.76998901,287.30999756,288.29000854,258.39279175],[288.82998657,287.57998657,288.20999146,258.32104492],[290.0,288.26000977,290.16000366,260.0687561],[290.23999023,289.07998657,289.97000122,259.8984375],[290.95001221,289.5,290.16000366,260.0687561],[291.3999939,288.98999023,289.45001221,259.43249512],[290.1000061,288.66000366,290.01998901,259.94332886],[289.17001343,289.07000732,290.26998901,260.16741943],[290.67999268,290.42001343,292.88000488,262.50671387],[292.79000854,292.07000732,292.23001099,261.92419434],[292.11999512,290.73001099,292.04998779,261.76275635],[292.1000061,291.23999023,293.41000366,262.98168945],[293.51000977,293.41000366,293.86999512,263.39407349],[293.48999023,291.92001343,294.01998901,263.52856445],[294.72000122,291.79998779,291.80999756,261.54766846],[291.67999268,289.51998901,291.17999268,260.98300171],[292.82000732,291.29998779,294.02999878,263.53747559],[289.25,288.8999939,292.82000732,262.45281982],[290.1499939,285.80999756,287.92999268,258.07006836],[287.52999878,286.86999512,287.52999878,257.71157837],[285.23001099,283.29998779,286.66000366,256.93170166],[285.61999512,282.29998779,288.1000061,258.22232056],[282.42001343,279.92999268,280.85998535,251.73324585],[281.98999023,281.8500061,283.3999939,254.00979614],[281.58999634,281.35998535,285.05999756,255.49758911],[285.83999634,285.76000977,287.70001221,257.86395264],[285.14001465,285.11999512,285.83999634,256.1968689],[284.05999756,283.11999512,283.95001221,254.5027771],[285.82998657,285.54998779,286.51000977,256.79730225],[285.45001221,285.1000061,285.63000488,256.00857544],[283.16000366,280.57000732,282.14001465,252.88050842],[283.73999023,282.08999634,282.77999878,253.45411682],[283.08999634,280.13000488,280.1499939,251.09686279],[278.91000366,276.70999146,278.26998901,249.41178894],[279.10998535,277.80999756,279.02999878,250.0929718],[276.20001221,275.23999023,275.26998901,246.72294617],[275.30999756,273.08999634,274.57000732,246.09555054],[277.11999512,276.61999512,280.52999878,251.43751526],[282.32998657,280.32000732,282.95999146,253.61553955],[283.29000854,282.57000732,284.79998779,255.26464844],[285.92999268,285.73999023,287.6499939,257.81915283],[289.36999512,288.86999512,288.97000122,259.00228882],[290.98999023,288.17999268,288.8999939,258.93939209],[288.64001465,287.82000732,288.39001465,258.48236084],[289.3999939,288.61999512,289.57998657,259.5489502],[289.26000977,288.41000366,289.26000977,259.262146],[289.51998901,289.17999268,289.36999512,259.36074829],[291.39001465,290.98999023,292.3999939,262.07650757],[292.54998779,291.47000122,293.05999756,262.66802979],[296.04000854,293.13000488,295.85998535,265.17758179],[294.13000488,293.76000977,294.0,264.79208374],[294.23001099,293.47000122,293.64001465,264.46798706],[293.70001221,290.64001465,290.76000977,261.87411499],[291.75,290.3500061,290.47000122,261.61288452],[291.30999756,290.89001465,291.5,262.54052734],[292.57998657,292.01000977,293.0,263.89151001],[296.67999268,294.32998657,295.66000366,266.287323],[295.60998535,294.67999268,296.42999268,266.98080444],[297.17999268,297.01998901,298.79998779,269.11532593],[297.44000244,296.01000977,298.45999146,268.80911255],[297.01000977,296.22000122,296.82000732,267.33203125],[295.54000854,295.48001099,297.19000244,267.6652832],[298.36999512,297.77999878,298.60998535,268.9442749],[299.32000732,298.20001221,299.30999756,269.57467651],[299.8500061,299.51000977,300.6499939,270.78155518],[301.13000488,300.19000244,300.75,270.87161255],[300.6499939,299.44000244,299.77999878,269.99804688],[299.75,297.73999023,297.73999023,268.16064453],[297.19000244,296.70001221,298.82998657,269.14233398],[300.04000854,296.98001099,297.17001343,267.64730835],[297.60998535,297.04000854,297.8999939,268.30474854],[299.14001465,298.22000122,300.02999878,270.2230835],[299.19000244,299.08999634,301.44000244,271.49307251],[300.94000244,299.10998535,300.0,270.19613647],[300.76000977,300.61999512,302.01000977,272.00640869],[301.88000488,300.8500061,301.45999146,271.51101685],[299.91000366,299.48999023,300.72000122,270.84457397],[300.98999023,295.20001221,297.42999268,267.88150024],[297.6000061,293.95999146,294.83999634,265.54873657],[293.8500061,290.8999939,292.61999512,263.54931641],[288.08999634,281.72000122,283.82000732,255.62353516],[285.91000366,284.27999878,287.79998779,259.20822144],[284.3999939,282.04000854,287.97000122,259.36129761],[289.61999512,289.01000977,293.61999512,264.44998169],[292.57998657,289.6499939,291.61999512,262.64868164],[289.95999146,287.01998901,288.07000732,259.45129395],[287.73999023,287.35998535,292.54998779,263.48629761],[288.07000732,283.76000977,283.8999939,255.69561768],[284.88000488,282.39001465,284.6499939,256.37109375],[286.48001099,284.70999146,288.8500061,260.15377808],[292.19000244,291.44000244,292.32998657,263.28805542],[291.76998901,289.95001221,290.08999634,261.27062988],[292.48001099,291.72000122,292.45001221,263.3961792],[293.23001099,290.3999939,292.35998535,263.31509399],[290.92001343,283.47000122,284.8500061,256.55123901],[287.26998901,285.57998657,288.0,259.38824463],[289.54000854,286.02999878,286.86999512,258.37054443],[286.14001465,285.25,288.89001465,260.18981934],[291.72000122,290.60998535,292.57998657,263.51315308],[294.22000122,291.42001343,292.45001221,263.3961792],[290.57000732,289.26998901,290.73999023,261.8560791],[293.14001465,292.30999756,294.04000854,264.82824707],[296.79000854,294.0,297.82000732,268.23269653],[298.17001343,297.42001343,298.04998779,268.43981934],[299.14001465,297.16000366,298.20001221,268.57495117],[297.35998535,295.97000122,298.13000488,268.51196289],[298.47000122,297.75,300.25,270.42120361],[301.25,300.41000366,301.29000854,271.35800171],[301.77999878,300.67999268,301.08999634,271.17773438],[299.83999634,299.45001221,300.16000366,270.34033203],[299.94000244,299.75,300.92001343,271.02471924],[300.48999023,298.23999023,301.1000061,271.1867981],[301.52999878,300.70999146,301.07998657,271.16876221],[300.35998535,297.41000366,298.27999878,269.88757324],[297.54998779,297.26998901,298.20999146,269.82421875],[299.41000366,294.80999756,295.86999512,267.70700073],[295.95999146,294.32998657,297.61999512,269.29043579],[297.63000488,295.45001221,297.0,268.72937012],[297.82998657,293.69000244,295.3999939,267.28173828],[295.97000122,295.92001343,296.76998901,268.52133179],[297.73999023,293.0,293.23999023,265.32733154],[291.5,286.64001465,288.05999756,260.64038086],[287.80999756,284.82000732,290.42001343,262.77581787],[291.14001465,291.07998657,294.3500061,266.33166504],[293.47000122,292.76998901,293.07998657,265.18261719],[291.04000854,288.48999023,288.52999878,261.06564331],[290.75,290.05999756,291.26998901,263.54486084],[291.17999268,291.0,293.23999023,265.32733154],[296.26998901,296.14001465,296.27999878,268.07800293],[295.92999268,295.57000732,295.95001221,267.77935791],[297.1000061,296.97000122,298.88000488,270.43051147],[298.36999512,297.92001343,298.3999939,269.99615479],[299.67999268,298.51998901,299.27999878,270.79244995],[298.69000244,297.02999878,297.97000122,269.60714722],[299.42001343,298.94000244,299.98999023,271.43478394],[300.57998657,298.91000366,299.01000977,270.54818726],[298.73001099,298.5,299.88000488,271.33529663],[300.91000366,299.45999146,300.36999512,271.77859497],[299.73999023,299.67999268,301.6000061,272.89160156],[302.94000244,302.91000366,303.29998779,274.42971802],[303.0,302.85998535,303.20999146,274.34838867],[303.42999268,301.98999023,304.14001465,275.18981934],[304.13000488,301.73001099,303.32998657,274.45690918],[304.92001343,304.73999023,306.14001465,276.99951172],[307.8500061,306.95999146,307.36999512,278.11230469],[307.58999634,306.70999146,307.02999878,277.80465698],[307.02999878,306.05999756,307.1000061,277.86810303],[308.57000732,307.66000366,308.17999268,278.84524536],[307.79998779,307.02999878,308.94000244,279.53286743],[307.42001343,307.26998901,308.3500061,278.99914551],[308.75,308.1499939,309.0,279.58724976],[307.91000366,307.66000366,309.1000061,279.67767334],[308.79000854,308.08999634,309.54998779,280.08480835],[311.01998901,310.26000977,311.79000854,282.11160278],[311.52999878,311.02999878,312.01998901,282.31973267],[312.67999268,311.22000122,311.92999268,282.23825073],[311.27999878,309.05999756,310.76998901,281.1887207],[310.89001465,309.39001465,310.26998901,280.73638916],[311.08999634,309.8500061,310.95999146,281.36062622],[311.98001099,311.98001099,313.36999512,283.54119873],[313.41000366,313.05999756,314.07998657,284.18362427],[314.60998535,314.36999512,315.48001099,285.45043945],[314.85998535,314.05999756,314.30999756,284.39169312],[314.58999634,311.17001343,311.64001465,281.97598267],[308.6499939,307.13000488,309.54998779,280.08480835],[310.70001221,310.32000732,311.45999146,281.81298828],[312.23001099,310.57998657,312.01998901,282.31973267],[314.11999512,314.10998535,314.86999512,284.8984375],[314.44000244,313.79998779,313.88000488,284.00268555],[313.82000732,312.80999756,313.52999878,283.68600464],[314.02999878,313.44000244,314.42001343,284.49130249],[314.42999268,314.17001343,317.13000488,286.94338989],[316.86999512,316.01998901,317.32000732,287.11526489],[319.22000122,317.25,319.5,289.08773804],[319.92001343,319.48001099,319.57000732,289.15103149],[320.0,319.52999878,319.58999634,289.16903687],[319.79998779,319.51998901,320.8999939,290.35452271],[320.45999146,319.39001465,320.73001099,291.62750244],[321.58999634,321.05999756,321.22000122,292.07293701],[321.47000122,320.8999939,321.23001099,292.08203125],[321.6499939,321.64001465,322.94000244,293.63690186],[323.73999023,322.27999878,322.85998535,293.56411743],[322.95001221,320.54998779,321.07998657,291.94567871],[320.52999878,320.1499939,321.85998535,292.65490723]]},"selectionSource":"https://www.fool.com/investing/2019/01/18/the-5-top-performing-sp-500-stocks-of-2018.aspx","selectionNote":""},{"year":2020,"dates":["2020-01-02","2020-01-03","2020-01-06","2020-01-07","2020-01-08","2020-01-09","2020-01-10","2020-01-13","2020-01-14","2020-01-15","2020-01-16","2020-01-17","2020-01-21","2020-01-22","2020-01-23","2020-01-24","2020-01-27","2020-01-28","2020-01-29","2020-01-30","2020-01-31","2020-02-03","2020-02-04","2020-02-05","2020-02-06","2020-02-07","2020-02-10","2020-02-11","2020-02-12","2020-02-13","2020-02-14","2020-02-18","2020-02-19","2020-02-20","2020-02-21","2020-02-24","2020-02-25","2020-02-26","2020-02-27","2020-02-28","2020-03-02","2020-03-03","2020-03-04","2020-03-05","2020-03-06","2020-03-09","2020-03-10","2020-03-11","2020-03-12","2020-03-13","2020-03-16","2020-03-17","2020-03-18","2020-03-19","2020-03-20","2020-03-23","2020-03-24","2020-03-25","2020-03-26","2020-03-27","2020-03-30","2020-03-31","2020-04-01","2020-04-02","2020-04-03","2020-04-06","2020-04-07","2020-04-08","2020-04-09","2020-04-13","2020-04-14","2020-04-15","2020-04-16","2020-04-17","2020-04-20","2020-04-21","2020-04-22","2020-04-23","2020-04-24","2020-04-27","2020-04-28","2020-04-29","2020-04-30","2020-05-01","2020-05-04","2020-05-05","2020-05-06","2020-05-07","2020-05-08","2020-05-11","2020-05-12","2020-05-13","2020-05-14","2020-05-15","2020-05-18","2020-05-19","2020-05-20","2020-05-21","2020-05-22","2020-05-26","2020-05-27","2020-05-28","2020-05-29","2020-06-01","2020-06-02","2020-06-03","2020-06-04","2020-06-05","2020-06-08","2020-06-09","2020-06-10","2020-06-11","2020-06-12","2020-06-15","2020-06-16","2020-06-17","2020-06-18","2020-06-19","2020-06-22","2020-06-23","2020-06-24","2020-06-25","2020-06-26","2020-06-29","2020-06-30","2020-07-01","2020-07-02","2020-07-06","2020-07-07","2020-07-08","2020-07-09","2020-07-10","2020-07-13","2020-07-14","2020-07-15","2020-07-16","2020-07-17","2020-07-20","2020-07-21","2020-07-22","2020-07-23","2020-07-24","2020-07-27","2020-07-28","2020-07-29","2020-07-30","2020-07-31","2020-08-03","2020-08-04","2020-08-05","2020-08-06","2020-08-07","2020-08-10","2020-08-11","2020-08-12","2020-08-13","2020-08-14","2020-08-17","2020-08-18","2020-08-19","2020-08-20","2020-08-21","2020-08-24","2020-08-25","2020-08-26","2020-08-27","2020-08-28","2020-08-31","2020-09-01","2020-09-02","2020-09-03","2020-09-04","2020-09-08","2020-09-09","2020-09-10","2020-09-11","2020-09-14","2020-09-15","2020-09-16","2020-09-17","2020-09-18","2020-09-21","2020-09-22","2020-09-23","2020-09-24","2020-09-25","2020-09-28","2020-09-29","2020-09-30","2020-10-01","2020-10-02","2020-10-05","2020-10-06","2020-10-07","2020-10-08","2020-10-09","2020-10-12","2020-10-13","2020-10-14","2020-10-15","2020-10-16","2020-10-19","2020-10-20","2020-10-21","2020-10-22","2020-10-23","2020-10-26","2020-10-27","2020-10-28","2020-10-29","2020-10-30","2020-11-02","2020-11-03","2020-11-04","2020-11-05","2020-11-06","2020-11-09","2020-11-10","2020-11-11","2020-11-12","2020-11-13","2020-11-16","2020-11-17","2020-11-18","2020-11-19","2020-11-20","2020-11-23","2020-11-24","2020-11-25","2020-11-27","2020-11-30","2020-12-01","2020-12-02","2020-12-03","2020-12-04","2020-12-07","2020-12-08","2020-12-09","2020-12-10","2020-12-11","2020-12-14","2020-12-15","2020-12-16","2020-12-17","2020-12-18","2020-12-21","2020-12-22","2020-12-23","2020-12-24","2020-12-28","2020-12-29","2020-12-30","2020-12-31"],"stocks":[{"ticker":"AMD","anchor":{"date":"2019-12-31","close":45.86000061035156,"adjusted":45.86000061035156},"rows":[[46.86000061,46.63000107,49.09999847,49.09999847],[48.02999878,47.54000092,48.59999847,48.59999847],[48.02000046,47.86000061,48.38999939,48.38999939],[49.34999847,48.04000092,48.25,48.25],[47.84999847,47.13999939,47.83000183,47.83000183],[48.93999863,48.38999939,48.97000122,48.97000122],[49.25999832,48.0,48.16999817,48.16999817],[48.65999985,48.24000168,48.75,48.75],[48.63999939,47.90999985,48.20999908,48.20999908],[48.22999954,48.11999893,48.54999924,48.54999924],[49.16999817,48.99000168,49.77000046,49.77000046],[50.20000076,49.90000153,50.93000031,50.93000031],[50.95999908,50.70000076,51.04999924,51.04999924],[51.63000107,51.20000076,51.43000031,51.43000031],[51.34000015,50.74000168,51.70999908,51.70999908],[52.27999878,49.47000122,50.34999847,50.34999847],[48.45000076,47.90000153,49.25999832,49.25999832],[50.02999878,49.47999954,50.52999878,50.52999878],[47.84000015,46.09999847,47.50999832,47.50999832],[46.49000168,46.13000107,48.77999878,48.77999878],[48.40000153,46.79000092,47.0,47.0],[46.40000153,46.22999954,48.02000046,48.02000046],[49.20999908,48.61000061,49.45000076,49.45000076],[50.29000092,49.31000137,49.84000015,49.84000015],[48.79999924,47.63000107,49.31999969,49.31999969],[48.90999985,48.63999939,49.72999954,49.72999954],[49.47000122,49.34999847,52.25999832,52.25999832],[53.22000122,52.90999985,53.79999924,53.79999924],[54.52999878,53.52999878,53.88999939,53.88999939],[53.43000031,53.34000015,54.52999878,54.52999878],[55.18999863,54.56000137,55.31000137,55.31000137],[54.93999863,54.84000015,56.88999939,56.88999939],[57.99000168,57.50999832,58.90000153,58.90000153],[58.43999863,56.15000153,57.27000046,57.27000046],[56.70999908,52.88999939,53.27999878,53.27999878],[48.18000031,47.49000168,49.11999893,49.11999893],[51.13999939,47.11999893,47.56999969,47.56999969],[47.70000076,47.06999969,47.49000168,47.49000168],[45.38000107,42.20999908,44.00999832,44.00999832],[41.36000061,41.04000092,45.47999954,45.47999954],[47.41999817,44.65999985,47.45999908,47.45999908],[49.02999878,45.66999817,46.75,46.75],[48.25,47.20999908,50.11000061,50.11000061],[48.68000031,47.50999832,48.11000061,48.11000061],[49.43999863,46.74000168,48.59000015,48.59000015],[43.02999878,42.50999832,43.27000046,43.27000046],[45.40999985,43.09999847,45.38000107,45.38000107],[44.18999863,43.79999924,45.70000076,45.70000076],[42.0,39.0,39.00999832,39.00999832],[42.20000076,39.59999847,43.90000153,43.90000153],[39.08000183,38.50999832,38.70999908,38.70999908],[40.18999863,38.29999924,41.88000107,41.88000107],[39.54000092,36.75,39.11999893,39.11999893],[39.56000137,37.68999863,39.81999969,39.81999969],[41.50999832,39.58000183,39.61000061,39.61000061],[40.61999893,38.95000076,41.63999939,41.63999939],[44.04000092,43.99000168,46.22000122,46.22000122],[46.79000092,44.43000031,44.63000107,44.63000107],[45.77999878,45.40000153,47.5,47.5],[46.31999969,45.90000153,46.58000183,46.58000183],[47.24000168,46.65999985,47.86000061,47.86000061],[47.93000031,45.15999985,45.47999954,45.47999954],[44.18000031,43.15999985,43.65999985,43.65999985],[43.40000153,43.09999847,44.49000168,44.49000168],[44.29999924,41.70000076,42.59000015,42.59000015],[44.29999924,44.06000137,47.52000046,47.52000046],[48.95999908,46.68000031,47.56000137,47.56000137],[48.06999969,47.61000061,48.79000092,48.79000092],[49.65000153,47.72000122,48.38000107,48.38000107],[48.47000122,48.22999954,50.93999863,50.93999863],[52.24000168,52.11000061,54.93000031,54.93000031],[53.72999954,53.40999985,54.99000168,54.99000168],[55.95999908,55.63000107,56.95000076,56.95000076],[57.34999847,55.54999924,56.59999847,56.59999847],[55.97999954,55.84999847,56.97000122,56.97000122],[56.90000153,51.40999985,52.91999817,52.91999817],[54.90999985,54.34000015,55.91999817,55.91999817],[56.65000153,55.63999939,55.90000153,55.90000153],[55.09999847,54.41999817,56.18000031,56.18000031],[57.43999863,56.25,56.49000168,56.49000168],[57.15999985,55.29999924,55.50999832,55.50999832],[54.52999878,52.74000168,53.65999985,53.65999985],[53.43000031,52.02999878,52.38999939,52.38999939],[51.06999969,49.09000015,49.88000107,49.88000107],[49.81999969,49.72999954,52.56000137,52.56000137],[53.43000031,51.29000092,52.18999863,52.18999863],[52.41999817,51.88000107,52.15999985,52.15999985],[52.93000031,51.61999893,51.95000076,51.95000076],[52.15000153,51.81000137,53.18999863,53.18999863],[52.90000153,52.75,55.74000168,55.74000168],[56.20999908,53.75,53.75999832,53.75999832],[54.04000092,51.29999924,52.18000031,52.18000031],[52.09999847,51.61000061,54.50999832,54.50999832],[53.31999969,52.86000061,54.20000076,54.20000076],[54.97999954,54.24000168,54.59000015,54.59000015],[54.38999939,54.36000061,55.47000122,55.47000122],[56.54999924,55.63000107,56.38999939,56.38999939],[56.68000031,54.61000061,54.65000153,54.65000153],[54.77000046,53.77999878,55.16999817,55.16999817],[56.00999832,53.02000046,53.18999863,53.18999863],[53.27000046,49.09000015,52.74000168,52.74000168],[52.25,51.25,51.74000168,51.74000168],[52.06999969,51.84999847,53.79999924,53.79999924],[53.31000137,52.88999939,53.63000107,53.63000107],[53.45000076,52.00999832,53.54000092,53.54000092],[53.59999847,52.33000183,52.72999954,52.72999954],[52.59000015,52.20000076,52.63000107,52.63000107],[52.99000168,52.08000183,53.09999847,53.09999847],[53.29999924,52.25999832,52.97000122,52.97000122],[52.95000076,52.72000122,56.38999939,56.38999939],[57.20000076,57.02999878,57.43999863,57.43999863],[55.93999863,52.79999924,52.83000183,52.83000183],[55.00999832,52.11000061,53.5,53.5],[52.58000183,52.40999985,54.68000031,54.68000031],[55.72000122,53.59000015,54.45999908,54.45999908],[54.79000092,54.29999924,54.54999924,54.54999924],[54.61999893,53.65000153,54.04000092,54.04000092],[54.40999985,53.81999969,54.22999954,54.22999954],[54.66999817,53.74000168,54.75999832,54.75999832],[55.04999924,53.86999893,53.99000168,53.99000168],[53.93999863,51.91999817,52.38999939,52.38999939],[52.56000137,50.54000092,51.93000031,51.93000031],[51.84999847,49.45000076,50.09999847,50.09999847],[50.15000153,48.41999817,50.27999878,50.27999878],[51.15999985,50.81999969,52.61000061,52.61000061],[52.63000107,51.59999847,52.58000183,52.58000183],[53.02999878,52.04999924,52.34000015,52.34000015],[52.90000153,52.33000183,53.40000153,53.40000153],[53.27999878,52.86000061,52.93000031,52.93000031],[53.00999832,52.06999969,53.43000031,53.43000031],[53.52000046,53.31000137,57.25999832,57.25999832],[57.54000092,55.50999832,55.88000107,55.88000107],[56.68000031,53.38000107,53.59000015,53.59000015],[53.29999924,52.25999832,54.72000122,54.72000122],[54.95999908,53.59000015,55.34000015,55.34000015],[54.68000031,53.74000168,54.91999817,54.91999817],[55.31000137,54.68000031,55.04000092,55.04000092],[55.22999954,54.83000183,57.45999908,57.45999908],[57.81000137,56.31999969,57.0,57.0],[57.06999969,56.97000122,61.79000092,61.79000092],[61.63000107,58.63000107,59.56999969,59.56999969],[64.18000031,64.05000305,69.40000153,69.40000153],[69.27999878,67.79000092,68.97000122,68.97000122],[68.09999847,67.01999664,67.61000061,67.61000061],[75.5,73.90000153,76.08999634,76.08999634],[75.37000275,75.06999969,78.19999695,78.19999695],[78.66999817,75.36000061,77.43000031,77.43000031],[78.19000244,77.05999756,77.66999817,77.66999817],[78.02999878,77.98999786,85.04000092,85.04000092],[84.95999908,83.31999969,85.30999756,85.30999756],[85.48999786,84.77999878,86.70999908,86.70999908],[86.66999817,82.66999817,84.84999847,84.84999847],[85.05000305,79.31999969,82.23999786,82.23999786],[80.70999908,76.09999847,76.87999725,76.87999725],[78.43000031,77.55000305,82.61000061,82.61000061],[82.87999725,81.54000092,81.83999634,81.83999634],[81.80999756,80.87999725,81.30000305,81.30000305],[82.08999634,81.55000305,82.41999817,82.41999817],[82.80000305,81.02999878,81.66000366,81.66000366],[81.77999878,80.44999695,81.08999634,81.08999634],[79.73999786,79.12000275,82.76999664,82.76999664],[83.29000092,82.23000336,83.80999756,83.80999756],[84.55000305,82.55000305,83.08000183,83.08000183],[83.36000061,82.34999847,86.34999847,86.34999847],[86.97000122,85.19999695,86.01999664,86.01999664],[86.34999847,82.94000244,83.80000305,83.80000305],[84.30000305,84.19000244,85.55000305,85.55000305],[85.05000305,85.05000305,90.81999969,90.81999969],[91.91999817,90.19000244,92.18000031,92.18000031],[94.01000214,88.73999786,90.22000122,90.22000122],[87.83999634,81.58999634,82.54000092,82.54000092],[81.44999695,76.33000183,82.01000214,82.01000214],[78.05000305,78.0,78.69000244,78.69000244],[81.40000153,79.27999878,81.91000366,81.91000366],[83.06999969,78.37999725,78.98000336,78.98000336],[79.81999969,75.04000092,76.33999634,76.33999634],[76.80000305,76.26000214,77.90000153,77.90000153],[77.66000366,75.97000122,78.93000031,78.93000031],[79.34999847,76.54000092,76.66000366,76.66000366],[74.87999725,74.19999695,76.55000305,76.55000305],[77.0,73.84999847,74.93000031,74.93000031],[74.23000336,73.87999725,77.94000244,77.94000244],[78.36000061,75.26999664,77.69999695,77.69999695],[77.38999939,74.33999634,74.73000336,74.73000336],[74.54000092,73.90000153,75.81999969,75.81999969],[76.34999847,74.66999817,78.05999756,78.05999756],[79.12000275,77.51999664,79.48000336,79.48000336],[79.30000305,79.30000305,81.76999664,81.76999664],[81.75,80.66000366,81.98999786,81.98999786],[83.05999756,82.86000061,84.86000061,84.86000061],[82.58000183,81.66000366,81.80000305,81.80000305],[82.55000305,82.55000305,86.15000153,86.15000153],[86.20999908,83.54000092,84.48000336,84.48000336],[86.09999847,85.65000153,86.69000244,86.69000244],[88.11000061,85.94999695,86.51000214,86.51000214],[84.73999786,82.34999847,83.09999847,83.09999847],[83.65000153,83.12000275,84.29000092,84.29000092],[84.86000061,83.97000122,85.27999878,85.27999878],[85.86000061,83.45999908,84.20999908,84.20999908],[83.40000153,82.41999817,83.12999725,83.12999725],[83.54000092,82.41000366,83.16999817,83.16999817],[83.62000275,81.52999878,82.0,82.0],[82.16000366,80.58000183,81.55999756,81.55999756],[81.72000122,79.19000244,79.19999695,79.19999695],[79.65000153,78.41999817,79.41999817,79.41999817],[80.93000031,79.33000183,81.95999908,81.95999908],[82.55000305,80.86000061,82.23000336,82.23000336],[82.0,77.56999969,78.87999725,78.87999725],[78.73000336,75.76000214,76.40000153,76.40000153],[76.75,76.29000092,78.01999664,78.01999664],[77.08999634,74.23000336,75.29000092,75.29000092],[75.84999847,73.76000214,74.69999695,74.69999695],[74.93000031,74.59999847,76.58000183,76.58000183],[80.25,78.97000122,81.34999847,81.34999847],[83.26999664,81.84999847,83.0,83.0],[83.51999664,82.66999817,85.87999725,85.87999725],[84.23999786,82.76999664,83.12000275,83.12000275],[81.93000031,77.62999725,77.98999786,77.98999786],[79.38999939,78.97000122,81.27999878,81.27999878],[81.31999969,80.30000305,81.83999634,81.83999634],[82.73000336,80.69999695,81.43000031,81.43000031],[81.20999908,80.48000336,83.73000336,83.73000336],[83.93000031,82.91000366,83.36000061,83.36000061],[83.01000214,82.22000122,82.54000092,82.54000092],[82.38999939,81.72000122,85.54000092,85.54000092],[85.27999878,84.47000122,84.63999939,84.63999939],[85.51999664,84.62000275,85.30999756,85.30999756],[85.72000122,83.31999969,85.06999969,85.06999969],[85.76000214,85.51999664,86.70999908,86.70999908],[87.98999786,86.36000061,87.19000244,87.19000244],[87.33000183,86.52999878,92.66000366,92.66000366],[92.25,90.77999878,92.62999725,92.62999725],[92.88999939,92.52999878,93.73999786,93.73999786],[94.05999756,92.01000214,92.30999756,92.30999756],[92.58000183,90.62999725,94.04000092,94.04000092],[94.94999695,92.97000122,94.06999969,94.06999969],[94.05000305,91.90000153,92.91999817,92.91999817],[92.76000214,89.16000366,89.83000183,89.83000183],[89.55000305,89.02999878,91.66000366,91.66000366],[91.54000092,90.16000366,91.65000153,91.65000153],[92.20999908,91.84999847,94.77999878,94.77999878],[95.93000031,95.44999695,97.12000275,97.12000275],[97.04000092,95.45999908,96.84999847,96.84999847],[97.55000305,96.25,96.83999634,96.83999634],[97.26999664,93.55999756,95.91999817,95.91999817],[94.25,91.08000183,93.23000336,93.23000336],[93.36000061,90.52999878,93.16000366,93.16000366],[93.08000183,91.45999908,91.55000305,91.55000305],[91.80000305,91.30999756,91.80999756,91.80999756],[92.93000031,90.81999969,91.59999847,91.59999847],[91.66000366,89.43000031,90.62000275,90.62000275],[90.77999878,90.19000244,92.29000092,92.29000092],[92.09999847,90.87000275,91.70999908,91.70999908]],"rankingReturn":1.48429051,"rankingStart":"2018-12-31","source":{"provider":"Yahoo Finance","url":"https://query1.finance.yahoo.com/v8/finance/chart/AMD","sha256":"ae9d741cdca8fc9960ac336a4c0c799ce29d90413169664e365c2191a8f02ed9"}},{"ticker":"LRCX","anchor":{"date":"2019-12-31","close":29.239999771118164,"adjusted":27.156936645507812},"rows":[[29.57799911,29.4489994,29.78899956,27.66682816],[29.20499992,29.17200089,29.46899986,27.36962128],[28.97900009,28.75399971,28.91900063,26.85880661],[29.17399979,29.13800049,29.62400055,27.51358795],[29.74799919,29.52000046,29.99699974,27.86001015],[30.21199989,29.35000038,29.79299927,27.67054367],[29.9109993,29.29500008,29.43400002,27.33711624],[29.43799973,29.25099945,29.72900009,27.61110497],[30.01399994,29.67399979,30.07600021,27.93338013],[29.9279995,29.67200089,29.83399963,27.70862198],[30.18199921,30.09499931,30.59499931,28.41540718],[30.70499992,30.2159996,30.79999924,28.60580444],[30.81900024,30.7310009,30.86800003,28.66896248],[31.10000038,31.07500076,31.13400078,28.91601372],[31.20000076,30.75499916,31.24200058,29.01631546],[31.5890007,30.37100029,30.65399933,28.47020531],[29.70299911,29.2689991,29.37899971,27.28603363],[29.87800026,29.33600044,30.16900063,28.01976013],[30.22299957,29.5909996,29.8220005,27.69747353],[31.84000015,30.57600021,31.09499931,28.87978935],[30.79999924,29.72699928,29.82099915,27.69655228],[30.0,30.0,30.84399986,28.64666748],[31.65600014,31.61199951,32.54000092,30.22185326],[33.1230011,32.36999893,32.56200027,30.24227715],[32.59999847,32.29999924,32.35200119,30.04724503],[32.06299973,31.47200012,31.54000092,29.2930851],[31.39800072,31.29999924,31.9829998,29.7045269],[32.28699875,32.28699875,32.56700134,30.24692154],[32.79999924,32.79999924,33.4620018,31.07815552],[33.50500107,33.36199951,34.15800095,31.72457886],[34.14899826,33.67599869,33.93000031,31.5128212],[32.32400131,32.29999924,32.5340004,30.21627808],[33.11800003,33.02999878,33.38499832,31.00663948],[33.19499969,32.40200043,32.84899902,30.50883675],[32.62200165,31.52400017,31.68000031,29.42311478],[29.92000008,29.51199913,30.04599953,27.90551758],[30.58200073,28.93899918,29.22200012,27.14022064],[29.62400055,29.46199989,29.65999985,27.54701996],[28.56399918,28.20100021,28.56999969,26.53467369],[27.58200073,27.36599922,29.34300041,27.25260544],[29.66399956,28.40200043,30.03300095,27.89344597],[30.03000069,28.85899925,29.14599991,27.06963539],[29.88699913,29.37999916,30.62400055,28.44234467],[29.78499985,29.60000038,29.91300011,27.78199387],[29.07699966,28.52499962,29.44099998,27.34361839],[27.29999924,26.72299957,26.76000023,24.8536129],[27.56800079,26.74399948,28.75699997,26.70834351],[27.85400009,27.25799942,27.66300011,25.69228554],[25.70700073,23.74500084,23.78499985,22.09054947],[25.39999962,24.26300049,26.1779995,24.3130722],[22.38199997,21.30800056,21.35400009,19.83273888],[21.70700073,20.37299919,22.93000031,21.29646301],[20.34399986,18.13800049,19.41399956,18.03094673],[19.05200005,18.70199966,19.50099945,18.11174393],[20.00099945,18.71100044,18.78899956,17.45046806],[19.06800079,18.58399963,19.28499985,17.91113281],[20.9489994,20.73699951,23.06399918,21.5494175],[23.18199921,22.83099937,23.35499954,21.82130814],[24.01799965,23.5,26.0340004,24.32438278],[25.33499908,24.04000092,24.12199974,22.5379467],[24.64599991,24.12400055,25.53000069,23.85348129],[25.22500038,23.80900002,24.0,22.42395401],[22.89500046,22.02099991,22.33300018,20.86642647],[21.95800018,21.59199905,22.05699921,20.60854721],[22.30599976,21.32900047,21.81500053,20.38244057],[23.16200066,22.90800095,25.07500076,23.42835808],[26.41799927,25.1439991,25.62199974,23.93943596],[25.98900032,25.7329998,26.67499924,24.92329025],[27.17000008,25.57600021,25.82799911,24.13191414],[25.62100029,25.02400017,25.87800026,24.17862892],[26.62000084,26.35899925,27.25099945,25.46146774],[26.60000038,25.85499954,26.28100014,24.55516434],[27.00099945,26.32900047,27.07099915,25.29328728],[27.81599998,27.14699936,27.90200043,26.06971359],[27.3029995,26.63400078,26.67300034,24.92142487],[26.24200058,24.25699997,24.36300087,22.76311684],[25.54599953,25.54599953,27.1779995,25.39326096],[26.88500023,26.27899933,26.39599991,24.66261673],[26.85300064,25.81100082,26.66699982,24.91581535],[27.02000046,26.28800011,26.44099998,24.70466042],[27.02300072,25.9470005,26.18499947,24.46546936],[26.79999924,26.5170002,27.99900055,26.1603508],[27.5,25.47100067,25.52799988,23.85161018],[24.67300034,22.96899986,23.50200081,21.95865631],[23.39800072,23.13800049,23.45199966,21.91194725],[24.06100082,23.98999977,24.28100014,22.68650436],[24.93499947,24.40099907,24.45599937,22.85001183],[25.0,24.70999908,24.76300049,23.13684654],[25.29000092,25.20599937,26.54000092,24.79715729],[26.24699974,25.90999985,26.22299957,24.50097656],[26.52700043,25.57099915,25.59799957,23.91701889],[25.59600067,24.1779995,24.81900024,23.18917656],[24.3560009,24.0340004,26.89999962,25.13351631],[25.27499962,24.88100052,25.18400002,23.53020477],[25.9489994,25.34600067,25.74699974,24.05623245],[25.78499985,25.64100075,26.16600037,24.44771957],[26.79999924,26.71199989,27.11700058,25.33627129],[27.02499962,26.0,26.06999969,24.35801888],[26.23600006,25.76300049,26.11400032,24.39913177],[26.95000076,26.58399963,26.63599968,24.88685417],[26.83200073,25.82099915,27.61100006,25.79783058],[27.29999924,26.53700066,26.68199921,24.92983437],[27.0510006,26.60899925,27.36700058,25.56984711],[27.05999947,26.98600006,27.09700012,25.31757927],[27.24099922,26.70999908,27.14599991,25.36336136],[27.85099983,27.55500031,28.68899918,26.80503464],[28.5529995,28.31599998,29.18400002,27.26753044],[29.98900032,29.93799973,30.49200058,28.48963737],[30.68499947,29.62100029,29.75900078,27.80477142],[29.56500053,29.31100082,30.2329998,28.24764061],[30.14100075,29.94499969,30.12999916,28.15140343],[29.22900009,28.18799973,28.24300003,26.38832092],[29.28000069,27.66600037,28.45199966,26.58359909],[27.58499908,27.45100021,29.11400032,27.20212746],[30.34799957,29.96699905,30.54800034,28.65514755],[31.05900002,30.76199913,31.37800026,29.43371391],[31.40099907,31.25300026,31.47999954,29.52939606],[32.02999878,31.35400009,31.52499962,29.57160759],[31.20000076,30.70599937,31.22999954,29.29488564],[31.50200081,31.25,31.59799957,29.6400795],[31.10400009,30.39699936,30.57799911,28.68328667],[30.81699944,30.06100082,31.26000023,29.32302856],[31.23999977,30.0359993,30.25200081,28.37748528],[30.375,30.06100082,30.84600067,28.93467903],[31.11899948,30.89299965,32.34600067,30.34174538],[32.21500015,31.61199951,31.74799919,29.78078842],[32.2859993,31.86400032,32.36999893,30.36425018],[33.00099945,32.89799881,33.49599838,31.42047691],[33.21300125,32.75,32.78900146,30.75728416],[33.27899933,32.93899918,33.38000107,31.31165886],[33.73600006,33.10499954,33.57600021,31.49551582],[33.50899887,33.06499863,33.9980011,31.89136505],[34.29999924,33.68500137,33.7140007,31.6249752],[33.60699844,33.13999939,34.60599899,32.46169662],[34.70700073,33.56100082,34.3219986,32.19528961],[34.02700043,33.88899994,34.48799896,32.35100174],[34.7859993,34.11500168,34.6269989,32.48140335],[34.6269989,34.20100021,35.375,33.18305206],[35.73699951,35.23400116,35.70199966,33.48978806],[35.99700165,35.65000153,36.19599915,33.95318222],[35.88499832,35.0909996,35.48199844,33.28341675],[34.42100143,33.62799835,34.5719986,32.42980576],[34.74399948,34.66799927,35.80799866,33.5892067],[35.46099854,34.86000061,34.89300156,32.73091888],[35.20999908,34.90000153,36.08300018,33.84717178],[36.77799988,36.70800018,37.85400009,35.50844955],[37.95600128,36.92900085,37.7159996,35.37898636],[38.08000183,37.91799927,38.14099884,35.77766037],[38.2179985,38.02199936,38.49599838,36.110672],[38.45800018,38.22800064,38.34700012,35.97089005],[37.70000076,37.07899857,37.78099823,35.43995667],[37.83800125,36.64500046,37.24399948,34.93623352],[37.24399948,36.91500092,37.57600021,35.24766541],[37.88600159,36.73899841,36.90100098,34.61449051],[37.2179985,36.99300003,38.15200043,35.78797913],[38.00099945,37.43799973,37.70199966,35.36585236],[37.90000153,37.29999924,37.36399841,35.04880142],[37.65499878,37.28099823,37.90800095,35.5591011],[38.19499969,37.29299927,37.45700073,35.13604736],[37.40299988,36.82600021,37.21900177,34.91279984],[36.00999832,35.52700043,35.84999847,33.62861252],[35.59199905,35.03300095,35.34400177,33.15396118],[35.93999863,34.73199844,35.10200119,32.92696762],[35.30500031,35.04999924,35.25,33.06578827],[35.25500107,34.80699921,35.18000031,33.00013733],[35.48600006,33.85900116,34.14500046,32.02927017],[34.26599884,34.14500046,35.07799911,32.90444183],[34.85499954,33.62400055,33.63399887,31.54992867],[33.95500183,33.75699997,34.05599976,31.94578171],[34.59799957,34.42499924,36.27000046,34.02259064],[35.72999954,33.93999863,34.15299988,32.03676605],[33.90000153,31.96899986,33.31200027,31.24788094],[31.09600067,30.21899986,30.27199936,28.39624977],[31.09600067,30.03300095,30.0909996,28.22646141],[30.37599945,29.57799911,29.75099945,27.90752792],[30.05400085,29.22800064,29.39900017,27.57734108],[30.17700005,29.96299934,30.54199982,28.64951706],[31.06100082,30.29999924,30.89299965,28.9787674],[31.16699982,30.58600044,30.65999985,28.76020241],[29.61700058,29.61700058,30.5890007,28.69360924],[30.82600021,30.18899918,30.72100067,28.81742859],[30.50799942,30.06999969,31.49600029,29.54440689],[31.83300018,31.0189991,31.86899948,29.89429474],[32.23799896,31.58600044,31.70199966,29.7376442],[31.40200043,31.40200043,32.71699905,30.68974495],[32.47200012,32.20000076,33.02700043,30.98054123],[33.14199829,32.86999893,33.6609993,31.5752449],[33.39300156,33.37900162,33.77099991,31.80125237],[33.52399826,33.02000046,33.17499924,31.24001884],[33.91400146,33.31399918,33.9129982,31.93497467],[32.93600082,32.85599899,32.87099838,30.9537487],[33.29999924,33.26100159,34.22299957,32.22688675],[34.09600067,33.94100189,34.09799957,32.10918045],[34.74000168,34.35100174,34.57699966,32.56024551],[34.8370018,34.70000076,35.54299927,33.46990967],[36.09000015,35.91699982,36.27099991,34.15544891],[36.94300079,36.71300125,37.01100159,34.85227966],[37.20000076,36.74000168,37.41899872,35.23648071],[37.5320015,37.02099991,37.42399979,35.24119186],[36.27700043,35.89199829,37.54899979,35.35890198],[37.65000153,36.46500015,36.49599838,34.36729813],[36.75,36.20100021,36.35699844,34.23641968],[36.59999847,36.25,36.35699844,34.23641968],[36.30799866,36.20199966,36.66199875,34.52362823],[36.0359993,35.30799866,35.80099869,33.71285248],[36.0,35.0320015,35.39199829,33.3277092],[35.0359993,34.33000183,34.76300049,32.73539734],[34.85300064,34.25400162,34.38299942,32.37757111],[33.69300079,33.33100128,33.88999939,31.91332054],[33.90200043,33.88000107,35.32600021,33.26556015],[34.80500031,33.82699966,34.20800018,32.21278381],[34.81200027,34.51800156,35.09500122,33.04803467],[35.66899872,35.51200104,37.0530014,34.89183426],[37.38899994,36.72800064,38.0340004,35.81560516],[39.0,38.84500122,39.97100067,37.63963318],[39.98799896,39.58499908,40.94200134,38.55399704],[42.5,41.58100128,41.62799835,39.1999855],[40.9090004,40.44599915,40.78699875,38.40802765],[41.19800186,41.0,42.40000153,39.92695618],[42.48500061,41.63499832,41.84600067,39.40527344],[42.52299881,42.4090004,42.63100052,40.14447403],[43.08000183,42.70700073,43.92900085,41.36677933],[43.54999924,42.89500046,43.19300079,40.67369461],[43.61100006,43.0,43.03300095,40.52303314],[42.89599991,42.5,43.76800156,41.21516037],[43.84999847,43.33800125,43.36399841,40.83472824],[43.65800095,43.50500107,44.87400055,42.25666428],[45.0,44.07500076,44.64400101,42.04006958],[44.84500122,44.04999924,44.6780014,42.07209396],[45.01900101,44.98199844,45.65399933,42.99116135],[45.52000046,44.56000137,45.26599884,42.62579346],[46.00600052,45.75899887,46.76499939,44.03735352],[46.62599945,46.55500031,47.92200089,45.12688065],[48.01399994,47.92200089,48.4070015,45.5835762],[48.69400024,48.61600113,49.9980011,47.08179855],[49.94300079,49.53499985,50.86800003,47.90104294],[50.56200027,50.53499985,51.16600037,48.30511475],[50.90399933,48.97200012,49.38299942,46.62181854],[48.99499893,48.47999954,49.01499939,46.27437973],[48.84700012,48.3730011,49.16999817,46.42071915],[49.56900024,49.01800156,49.18700027,46.43677139],[50.0,49.26699829,49.53300095,46.7634201],[49.60100174,48.9280014,49.33100128,46.57271194],[48.9640007,48.2859993,48.62400055,45.90524673],[48.42399979,47.77000046,48.09700012,45.40771866],[46.91199875,46.87400055,48.32300186,45.62108231],[47.94300079,47.34000015,47.69499969,45.02819443],[47.9620018,47.0909996,47.11299896,44.47872925],[47.36800003,47.29000092,48.0340004,45.3482399],[48.55799866,47.5359993,47.61000061,44.94794083],[47.56600189,46.90000153,47.3219986,44.67604828],[47.8370018,47.61199951,48.44499969,45.73625946],[48.22999954,46.54999924,47.22700119,44.58637238]],"rankingReturn":1.1473159,"rankingStart":"2018-12-31","source":{"provider":"Yahoo Finance","url":"https://query1.finance.yahoo.com/v8/finance/chart/LRCX","sha256":"eb74bc6bf3555761e38923dc4d380626ada68649fad3d0de31c0c94690bd7e3b"}},{"ticker":"KLAC","anchor":{"date":"2019-12-31","close":17.816999435424805,"adjusted":16.521381378173828},"rows":[[18.07799911,18.00200081,18.25699997,16.92937851],[17.93300056,17.7859993,17.90800095,16.60575867],[17.63199997,17.4090004,17.50499916,16.23206329],[17.61400032,17.43000031,17.6439991,16.36096191],[17.64999962,17.55200005,17.66699982,16.38228798],[17.8409996,17.49500084,17.54899979,16.2728672],[17.64100075,17.19499969,17.3010006,16.04289818],[17.39699936,17.33600044,17.51000023,16.23670197],[17.5909996,17.40699959,17.74799919,16.45739365],[17.70899963,17.58499908,17.79199982,16.49818993],[17.95000076,17.90099907,18.0909996,16.77545166],[18.08699989,17.73600006,17.87299919,16.57330513],[17.76499939,17.75699997,17.88100052,16.58072281],[18.0,17.98699951,18.01300049,16.70312691],[17.98200035,17.91200066,18.25499916,16.92753029],[18.38800049,17.84300041,17.94000053,16.6354351],[17.47699928,16.98500061,17.03100014,15.79253674],[17.21999931,17.17000008,17.59300041,16.3136692],[17.63500023,17.16600037,17.17200089,15.92328167],[17.35000038,16.95700073,17.29199982,16.03455544],[17.13800049,16.52499962,16.5739994,15.36876583],[16.72699928,16.70100021,16.99300003,15.7572937],[17.43300056,17.38400078,17.87999916,16.57979393],[17.6060009,16.87999916,17.12800026,15.88248158],[17.14299965,17.01499939,17.17399979,15.92513657],[17.07099915,16.47599983,16.51000023,15.30942154],[16.40999985,16.40800095,16.8920002,15.66364288],[16.92099953,16.83300018,17.30400085,16.04568291],[17.39999962,17.38500023,17.59700012,16.31737709],[17.56800079,17.49099922,17.87199974,16.57237625],[17.91200066,17.48900032,17.62800026,16.34612274],[16.70000076,16.66699982,16.92300034,15.69239044],[17.22100067,17.10000038,17.29800034,16.04011917],[17.17399979,16.56699944,16.72999954,15.59002876],[16.56699944,16.08099937,16.11199951,15.01413918],[15.47500038,15.28999996,15.37300014,14.32549572],[15.52799988,14.70699978,14.74100018,13.73656082],[14.89999962,14.62199974,14.72700024,13.72351456],[14.28100014,14.22700024,14.79899979,13.7906065],[14.20899963,14.20899963,15.37100029,14.32363033],[15.44999981,15.17099953,15.8739996,14.79235458],[15.68099976,15.23799992,15.38099957,14.33295059],[15.70899963,15.4659996,16.07099915,14.97593498],[15.66499996,15.44799995,15.66899967,14.60132599],[15.20499992,15.14900017,15.56799984,14.50720692],[14.49800014,14.42599964,14.49199963,13.50452328],[14.85099983,14.55799961,15.45699978,14.4037714],[15.01299953,14.26200008,14.49199963,13.50452328],[13.52400017,12.52499962,12.53600025,11.68180561],[13.28199959,12.78899956,14.5369997,13.54646015],[12.86900043,12.61900043,12.94999981,12.06759644],[13.18700027,12.56400013,14.9630003,13.94343185],[13.22500038,12.73600006,13.20199966,12.30242538],[13.18799973,12.67599964,12.73600006,11.86817741],[12.97099972,11.30799961,11.40200043,10.62507629],[11.43200016,11.01900005,11.63599968,10.84312916],[12.17000008,12.0,13.63599968,12.70685577],[13.57199955,13.43900013,13.74699974,12.81028748],[14.07699966,13.90600014,14.97599983,13.95554924],[14.50399971,14.13199997,14.22399998,13.25478649],[14.20699978,14.19999981,14.95199966,13.93318081],[15.08399963,14.15299988,14.3739996,13.39456654],[13.86999989,12.9659996,13.16100025,12.26422215],[12.95699978,12.93099976,13.24400043,12.34156227],[13.08199978,12.55599976,12.79399967,11.922225],[13.52099991,13.29300022,14.85000038,13.83813286],[15.40999985,14.65200043,14.72700024,13.72351456],[14.95899963,14.69099998,15.23700047,14.19876099],[15.21500015,14.84899998,15.01200008,13.98909378],[14.94999981,14.81799984,15.20899963,14.17267036],[15.51000023,15.38099957,16.17300034,15.07098484],[15.81799984,15.11100006,15.32199955,14.27796936],[15.8210001,15.42300034,15.66499996,14.59760094],[16.09300041,15.77900028,16.12100029,15.02252674],[15.87899971,15.60499954,15.63000011,14.56498241],[15.34399986,14.74600029,14.85900021,13.84651756],[15.43099976,15.12899971,15.86800003,14.78676796],[15.84399986,15.70100021,15.94499969,14.85851765],[16.09799957,15.80200005,16.49200058,15.36824608],[16.70400047,16.4640007,16.6060009,15.47447968],[16.8390007,16.59499931,16.62700081,15.49404812],[16.99300003,16.82099915,17.5890007,16.39050102],[17.39500046,16.39699936,16.4090004,15.29090595],[15.82999992,14.77099991,15.02700043,14.00307178],[14.96800041,14.75399971,15.19999981,14.16428185],[15.64599991,15.39599991,15.56299973,14.50254822],[16.3409996,15.84599972,16.38100052,15.26481247],[16.73699951,16.35700035,16.38400078,15.26760483],[16.68300056,16.56800079,17.14999962,15.98141003],[16.91900063,16.72800064,16.87800026,15.72794342],[17.02199936,16.54100037,16.55699921,15.42881393],[16.53700066,16.06599998,16.40699959,15.28903675],[16.25499916,15.88899994,17.67499924,16.47064209],[16.8029995,16.59799957,16.74300003,15.67754364],[17.18099976,16.87800026,17.2310009,16.13448715],[17.22100067,17.11400032,17.25200081,16.1541481],[17.54999924,17.49699974,17.79199982,16.65978432],[17.61300087,17.18600082,17.24300003,16.14571953],[17.37700081,17.04000092,17.29999924,16.19909477],[17.69099998,17.46899986,17.66399956,16.53992462],[17.81200027,16.8239994,17.67300034,16.54836082],[17.76600075,17.34000015,17.46100044,16.34984779],[17.60000038,17.35700035,17.59600067,16.47625923],[17.5,17.34499931,17.59600067,16.47625923],[17.53000069,17.29400063,17.72900009,16.60079765],[17.88400078,17.83799934,18.60499954,17.42104721],[18.4810009,18.36899948,18.62899971,17.44351959],[19.02199936,18.93300056,19.24799919,18.02312851],[19.36199951,18.87700081,19.18700027,17.96601295],[19.05400085,18.86499977,19.10300064,17.88736153],[19.24300003,19.0340004,19.27700043,18.05028343],[19.13199997,17.98399925,18.05800056,16.90885544],[18.61700058,18.00699997,18.46899986,17.29370117],[17.8239994,17.65800095,18.77499962,17.58022881],[19.38599968,18.87299919,19.29899979,18.0708828],[19.31699944,19.21699905,19.38899994,18.15515327],[19.42900085,19.20499992,19.37400055,18.14111519],[19.64299965,19.20499992,19.30999947,18.08118629],[18.93499947,18.93499947,19.18600082,17.96507454],[19.51600075,19.22900009,19.32099915,18.09148407],[19.22100067,18.56900024,18.86199951,17.66169357],[19.0909996,18.74200058,19.23500061,18.01095963],[19.26300049,18.90399933,18.95700073,17.7506485],[19.05400085,18.6590004,19.17300034,17.95290184],[19.10300064,19.10300064,19.44799995,18.21040154],[19.44799995,19.19199944,19.31500053,18.08586502],[19.45599937,19.42700005,19.65099907,18.40047836],[19.93899918,19.8220005,20.35899925,19.06342888],[20.34799957,20.18000031,20.2689991,18.97915459],[20.33300018,20.11800003,20.45100021,19.14957619],[20.29999924,20.06399918,20.35899925,19.06342888],[20.36000061,19.82299995,20.22599983,18.93889236],[20.49600029,19.90800095,19.95700073,18.68701363],[19.78100014,19.40099907,20.09300041,18.81435585],[20.18600082,19.43099976,19.60400009,18.35647011],[19.39800072,19.29999924,19.60400009,18.35647011],[19.80200005,19.50200081,19.71999931,18.46509171],[19.73200035,19.65699959,20.3010006,19.00911903],[20.38699913,20.07900047,20.35099983,19.05593872],[20.49900055,20.32099915,20.59399986,19.28347588],[20.57799911,20.22900009,20.3920002,19.09433174],[19.63899994,18.7140007,18.82099915,17.62330055],[19.22699928,19.0189991,19.70700073,18.45291901],[19.53000069,19.21899986,19.24699974,18.022192],[19.14999962,19.0340004,19.51300049,18.27126694],[19.4810009,19.375,19.79000092,18.53064346],[20.0,19.50399971,19.9829998,18.7113533],[20.25900078,20.25,20.76499939,19.44359398],[20.02400017,20.01499939,20.48999977,19.18609619],[20.60199928,20.23699951,20.39900017,19.10088539],[20.32500076,20.09900093,20.35899925,19.06342888],[20.18600082,20.02899933,20.28499985,18.99413872],[20.13999939,19.82500076,20.30900002,19.01661682],[20.3560009,20.00499916,20.05400085,18.77783775],[20.15600014,20.11100006,20.79999924,19.47636223],[20.77899933,20.6420002,20.99600029,19.65988731],[21.00799942,20.95000076,21.15099907,19.89028931],[21.31900024,21.28100014,21.66300011,20.37177086],[21.77099991,21.13699913,21.1760006,19.91379738],[21.27099991,20.9489994,21.05400085,19.79907417],[20.65999985,20.50799942,20.68499947,19.45206833],[20.67499924,20.21100044,20.39699936,19.18123055],[20.75,20.53000069,20.83600044,19.59406853],[20.8029995,20.71899986,21.02799988,19.77462006],[20.97699928,20.95999908,21.22299957,19.95800209],[21.37800026,20.35000038,20.44499969,19.22636795],[20.47900009,20.39500046,20.86100006,19.61758041],[20.77799988,20.39800072,20.51399994,19.29125977],[20.5890007,20.45100021,20.79500008,19.55550957],[21.06800079,20.89999962,21.55400085,20.26926613],[21.36100006,20.02499962,20.14100075,18.94049454],[19.98399925,18.6779995,19.33699989,18.18441391],[18.11899948,17.38299942,17.4470005,16.40706825],[17.8920002,17.28499985,17.44599915,16.40612411],[17.60300064,17.26199913,17.31299973,16.28105736],[17.48699951,17.13100052,17.19400024,16.16914749],[17.65600014,17.49900055,17.80800056,16.74655342],[17.99799919,17.7329998,18.07600021,16.99857903],[18.23999977,18.06100082,18.08099937,17.00327873],[17.53700066,17.46999931,18.04899979,16.97318649],[18.12299919,17.66399956,17.89599991,16.82930565],[17.83600044,17.56100082,18.11000061,17.03055382],[18.28100014,17.75399971,18.32999992,17.23743629],[18.43799973,17.99600029,18.07900047,17.00139809],[17.80800056,17.80800056,18.45400047,17.35404778],[18.37100029,18.15800095,18.79100037,17.67096138],[18.81399918,18.68000031,19.32500076,18.17312813],[19.48600006,19.26000023,19.33300018,18.18065262],[19.2670002,19.10499954,19.37400055,18.21920967],[19.76199913,19.56599998,19.89800072,18.7119751],[19.20899963,19.07999992,19.19599915,18.05181694],[19.32799911,19.27199936,19.99500084,18.80319214],[19.98900032,19.86800003,19.9829998,18.79190826],[20.29999924,20.11100006,20.29000092,19.08061028],[20.54899979,20.4470005,20.66900063,19.43702126],[20.99799919,20.87899971,21.10400009,19.84608841],[21.39599991,21.26000023,21.45499992,20.17616653],[21.59000015,21.4090004,21.99399948,20.68303871],[22.00900078,21.51099968,21.60000038,20.31253052],[20.93899918,20.81100082,21.30900002,20.03886604],[21.44300079,20.76000023,20.84000015,19.59782791],[21.23399925,20.60000038,20.68099976,19.44830132],[20.88400078,20.50600052,20.5720005,19.34580231],[20.57600021,20.56299973,20.62999916,19.40034294],[20.53000069,20.15200043,20.33099937,19.11916733],[20.51499939,20.21999931,20.31699944,19.10599899],[20.06500053,19.70400047,19.8939991,18.7082119],[20.00099945,19.71299934,19.85899925,18.67529869],[19.45199966,19.04800034,19.05500031,17.91922569],[19.04000092,19.02099991,20.19499969,18.99127388],[19.85000038,19.5340004,19.71800041,18.54270172],[19.97999954,19.88199997,20.22299957,19.01760483],[20.50600052,20.45100021,21.08799934,19.83104324],[21.43099976,21.05900002,22.0529995,20.73852539],[22.2859993,22.2859993,22.80999947,21.45040131],[22.88800049,22.5720005,23.16799927,21.78706932],[23.77099991,23.19300079,23.23200035,21.84724998],[23.0,22.31299973,22.37299919,21.0394516],[22.72100067,22.56999969,23.35099983,21.95915794],[23.51300049,23.13100052,23.32600021,21.93565178],[23.71500015,23.5510006,23.61000061,22.28872299],[23.76399994,23.63699913,24.1779995,22.82493019],[24.24500084,23.96999931,24.18400002,22.83059311],[24.36100006,23.99500084,24.0340004,22.68898773],[23.61199951,23.60099983,24.375,23.01090622],[24.43099976,24.24799919,24.25699997,22.89951134],[24.32799911,24.26600075,25.02400017,23.62358665],[25.07500076,24.78000069,25.0170002,23.61697388],[25.0,24.71199989,24.89500046,23.50180817],[25.11100006,25.11100006,25.41300011,23.99081802],[25.6989994,24.84199905,25.1970005,23.78689957],[25.44599915,25.25900078,25.66600037,24.22966003],[25.47800064,25.42700005,25.63199997,24.19755936],[25.86499977,25.70499992,25.73900032,24.29857445],[25.81500053,25.80800056,26.37000084,24.89426422],[26.52300072,26.28000069,26.67000008,25.17747116],[26.70800018,26.46899986,26.69400024,25.20013046],[26.6609993,25.38400078,25.64900017,24.2136097],[25.51499939,25.35899925,25.59799957,24.16547012],[25.36000061,25.22599983,25.76300049,24.32122803],[25.74699974,25.74699974,26.01300049,24.55723953],[26.39900017,25.95899963,26.10099983,24.64031601],[26.13699913,25.77599907,26.05500031,24.5968914],[26.28800011,25.77099991,25.96800041,24.51476097],[25.875,25.72800064,26.21500015,24.74793243],[25.87199974,25.79999924,26.07699966,24.61765862],[25.99399948,25.62599945,25.75900078,24.31745529],[25.84499931,25.25200081,25.27899933,23.86431122],[25.48600006,25.39699936,25.90800095,24.45811462],[26.07900047,25.72100067,25.75799942,24.31651115],[25.80400085,25.20199966,25.43600082,24.01252937],[25.66399956,25.52099991,26.01499939,24.55912781],[25.80699921,25.55599976,25.89100075,24.44207191]],"rankingReturn":0.99094857,"rankingStart":"2018-12-31","source":{"provider":"Yahoo Finance","url":"https://query1.finance.yahoo.com/v8/finance/chart/KLAC","sha256":"fb511a4cda3fbfc2bc7da82cb4f66f5cb27dc8832ad5222409f778d0ea4097dd"}}],"benchmark":{"anchor":{"date":"2019-12-31","close":321.8599853515625,"adjusted":292.6549072265625},"rows":[[323.54000854,322.52999878,324.86999512,295.39178467],[321.16000366,321.1000061,322.41000366,293.15496826],[320.48999023,320.35998535,323.64001465,294.27328491],[323.01998901,322.23999023,322.73001099,293.44586182],[322.94000244,322.67001343,324.45001221,295.0098877],[326.16000366,325.51998901,326.6499939,297.01031494],[327.29000854,325.20001221,325.70999146,296.15560913],[326.39001465,325.92001343,327.95001221,298.19238281],[327.47000122,326.83999634,327.45001221,297.73764038],[327.3500061,327.26000977,328.19000244,298.41049194],[329.70001221,329.45001221,330.92001343,300.89276123],[331.70001221,330.8500061,331.95001221,301.8293457],[330.8999939,330.82000732,331.29998779,301.23825073],[332.23999023,331.17001343,331.33999634,301.27468872],[330.63000488,329.41000366,331.72000122,301.62020874],[332.44000244,327.35998535,328.76998901,298.93789673],[323.02999878,322.66000366,323.5,294.14608765],[325.05999756,323.6000061,326.89001465,297.22851562],[328.38000488,326.3999939,326.61999512,296.98294067],[324.35998535,323.54000854,327.67999268,297.94680786],[327.0,320.73001099,321.73001099,292.53674316],[323.3500061,323.22000122,324.11999512,294.70986938],[328.07000732,327.72000122,329.05999756,299.20162964],[332.26998901,330.67001343,332.85998535,302.65679932],[333.91000366,332.79998779,333.98001099,303.67507935],[332.82000732,331.6000061,332.20001221,302.05667114],[331.23001099,331.19000244,334.67999268,304.31161499],[336.16000366,334.67999268,335.26000977,304.83905029],[336.82998657,336.42999268,337.42001343,306.80303955],[335.85998535,335.55999756,337.05999756,306.47564697],[337.51000977,336.20001221,337.6000061,306.96664429],[336.51000977,335.20999146,336.73001099,306.17559814],[337.79000854,337.48001099,338.33999634,307.63955688],[337.73999023,333.67999268,336.95001221,306.37564087],[335.47000122,332.57998657,333.48001099,303.22045898],[323.14001465,321.23999023,322.42001343,293.16412354],[323.94000244,311.69000244,312.6499939,284.28063965],[314.17999268,310.70001221,311.5,283.23492432],[305.45999146,297.51000977,297.51000977,270.51434326],[288.70001221,285.54000854,296.26000977,269.37780762],[298.20999146,294.45999146,309.08999634,281.04360962],[309.5,297.57000732,300.23999023,272.99661255],[306.11999512,303.32998657,312.85998535,284.47155762],[304.98001099,300.01000977,302.45999146,275.01522827],[293.1499939,290.23001099,297.45999146,270.46881104],[275.29998779,273.45001221,274.23001099,249.34680176],[284.64001465,273.5,288.42001343,262.24914551],[280.70001221,270.88000488,274.35998535,249.46499634],[256.0,247.67999268,248.11000061,225.59686279],[263.08999634,248.52000427,269.32000732,244.88233948],[241.17999268,237.36000061,239.8500061,218.08638],[245.03999329,237.07000732,252.80000305,229.86125183],[236.25,228.02000427,240.0,218.22277832],[239.25,232.22000122,240.50999451,218.68644714],[242.52999878,228.5,228.80000305,209.26235962],[228.19000244,218.25999451,222.94999695,203.91189575],[234.41999817,233.80000305,243.1499939,222.38697815],[244.86999512,239.75,246.78999329,225.71615601],[249.52000427,249.05000305,261.20001221,238.89567566],[253.27000427,251.05000305,253.41999817,231.7800293],[255.69999695,253.52999878,261.6499939,239.30723572],[260.55999756,256.22000122,257.75,235.74024963],[247.97999573,243.8999939,246.1499939,225.1308136],[245.19000244,244.58999634,251.83000183,230.32575989],[250.75999451,245.22000122,248.19000244,226.99661255],[257.83999634,248.16999817,264.85998535,242.24308777],[274.20999146,264.89001465,265.13000488,242.49012756],[267.95999146,265.25,274.02999878,250.63008118],[277.57998657,275.47000122,278.20001221,254.44395447],[277.14001465,271.41000366,275.66000366,252.12091064],[280.98001099,275.51000977,283.79000854,259.55670166],[277.57000732,275.45999146,277.76000977,254.04153442],[279.1499939,275.76000977,279.1000061,255.26719666],[285.38000488,282.3999939,286.64001465,262.16329956],[282.60998535,281.3500061,281.58999634,257.54458618],[276.73001099,272.01998901,273.04000854,249.72460938],[278.3500061,276.91000366,279.1000061,255.26719666],[280.48999023,278.75,279.07998657,255.24879456],[280.73001099,278.5,282.97000122,258.80670166],[285.11999512,284.61999512,287.04998779,262.53829956],[291.01998901,285.3999939,285.73001099,261.33096313],[291.52999878,290.41000366,293.20999146,268.17230225],[291.70999146,288.58999634,290.48001099,265.67547607],[285.30999756,281.51998901,282.79000854,258.64205933],[280.73999023,279.13000488,283.57000732,259.35546875],[286.64001465,283.70999146,286.19000244,261.75170898],[288.04000854,283.77999878,284.25,259.97741699],[287.75,287.13000488,287.67999268,263.11444092],[291.08999634,289.85998535,292.44000244,267.46801758],[290.33999634,289.88000488,292.5,267.52301025],[293.79000854,286.51998901,286.67001343,262.19070435],[286.05999756,278.95999146,281.6000061,257.55371094],[278.95001221,272.98999023,284.97000122,260.63598633],[282.36999512,281.33999634,286.27999878,261.83401489],[293.04998779,292.70001221,295.0,269.80938721],[294.3500061,291.95001221,291.97000122,267.03814697],[295.82000732,295.57000732,296.92999268,271.57461548],[296.79000854,293.69000244,294.88000488,269.69967651],[294.57000732,293.22000122,295.44000244,270.21185303],[301.92999268,295.45999146,299.07998657,273.54104614],[302.11999512,296.86999512,303.52999878,277.61102295],[304.6499939,302.23999023,302.97000122,277.09887695],[302.45999146,299.47000122,304.32000732,278.33358765],[303.61999512,303.05999756,305.54998779,279.45849609],[306.54998779,305.1000061,308.07998657,281.77249146],[310.23999023,309.94000244,312.17999268,285.52230835],[311.10998535,309.07998657,311.35998535,284.77236938],[317.23001099,317.16000366,319.33999634,292.07089233],[320.22000122,319.63000488,323.20001221,295.60140991],[320.29998779,319.35998535,320.79000854,293.39712524],[321.42001343,318.22000122,319.0,291.7600708],[311.45999146,300.01000977,300.60998535,274.94030762],[308.23999023,298.6000061,304.20999146,278.23294067],[298.01998901,296.73999023,307.04998779,280.83041382],[315.48001099,307.67001343,312.95999146,286.23580933],[314.07000732,310.85998535,311.66000366,285.04675293],[310.01000977,309.51000977,311.77999878,285.15658569],[314.17001343,306.52999878,308.64001465,283.52682495],[307.98999023,306.75,310.61999512,285.34573364],[313.48999023,311.60998535,312.04998779,286.65939331],[309.83999634,302.1000061,304.08999634,279.34713745],[303.47000122,301.27999878,307.3500061,282.34191895],[306.16000366,299.42001343,300.04998779,275.63583374],[301.41000366,298.92999268,304.45999146,279.68692017],[303.98999023,303.82000732,308.35998535,283.26968384],[309.57000732,309.07000732,310.51998901,285.2539978],[314.23999023,311.51000977,312.23001099,286.82473755],[316.36999512,315.55999756,317.04998779,291.25256348],[315.38000488,313.36999512,313.77999878,288.24868774],[314.60998535,312.70001221,316.17999268,290.45339966],[316.83999634,310.67999268,314.38000488,288.79986572],[314.30999756,312.76000977,317.58999634,291.74862671],[320.13000488,314.13000488,314.83999634,289.22235107],[313.29998779,312.0,318.92001343,292.97042847],[322.41000366,319.26998901,321.8500061,295.66204834],[319.79000854,319.08999634,320.79000854,294.68829346],[321.88000488,319.73999023,321.72000122,295.5425415],[321.42999268,320.61999512,324.32000732,297.93109131],[326.45001221,323.94000244,325.01000977,298.56503296],[324.61999512,324.5,326.85998535,300.26437378],[326.47000122,321.48001099,322.95999146,296.6817627],[320.95001221,319.25,320.88000488,294.77099609],[321.63000488,320.76998901,323.22000122,296.92050171],[322.42999268,320.8500061,321.17001343,295.03738403],[322.11999512,322.07998657,325.11999512,298.66592407],[321.8999939,319.64001465,323.95999146,297.60031128],[325.8999939,321.32998657,326.51998901,299.95205688],[328.32000732,327.73001099,328.79000854,302.037323],[327.85998535,327.85998535,330.05999756,303.20401001],[331.47000122,331.17999268,332.10998535,305.08718872],[331.48001099,331.13000488,334.32998657,307.1265564],[333.27999878,332.29998779,334.57000732,307.3470459],[335.05999756,332.95999146,335.57000732,308.26568604],[336.8500061,332.01000977,332.79998779,305.7210083],[335.44000244,335.41000366,337.44000244,309.98352051],[336.60998535,335.82998657,336.82998657,309.42315674],[336.41000366,335.61999512,336.83999634,309.43237305],[337.94000244,336.8500061,337.91000366,310.4152832],[338.33999634,336.60998535,338.64001465,311.08590698],[339.04998779,336.61999512,337.23001099,309.7906189],[335.35998535,335.22000122,338.27999878,310.75509644],[337.92001343,337.54998779,339.48001099,311.85748291],[342.11999512,339.45001221,342.92001343,315.01766968],[343.52999878,342.26998901,344.11999512,316.11999512],[344.76000977,344.17001343,347.57000732,319.28921509],[348.51000977,346.52999878,348.32998657,319.98748779],[349.44000244,348.1499939,350.57998657,322.05429077],[350.3500061,349.05999756,349.30999756,320.88775635],[350.20999146,349.23999023,352.6000061,323.9100647],[354.67001343,353.42999268,357.70001221,328.59506226],[355.86999512,342.58999634,345.39001465,317.28668213],[346.13000488,334.86999512,342.57000732,314.69613647],[336.70999146,332.88000488,333.20999146,306.09771729],[337.54998779,336.60998535,339.79000854,312.14233398],[341.82000732,332.8500061,333.89001465,306.72229004],[335.82000732,331.0,334.05999756,306.87854004],[337.48999023,334.22000122,338.45999146,310.92053223],[341.11999512,338.47000122,340.17001343,312.49142456],[341.51000977,338.51998901,338.82000732,311.25125122],[333.55999756,332.98999023,335.83999634,308.51373291],[335.36999512,327.97000122,330.6499939,304.96188354],[325.70001221,321.73001099,326.97000122,301.56787109],[328.57000732,325.85998535,330.29998779,304.63909912],[330.8999939,322.1000061,322.64001465,297.57424927],[321.22000122,319.79998779,323.5,298.36740112],[322.57998657,321.64001465,328.73001099,303.19104004],[333.22000122,332.1499939,334.19000244,308.22680664],[333.97000122,331.61999512,332.36999512,306.54824829],[333.08999634,332.88000488,334.89001465,308.87249756],[337.69000244,335.01000977,337.04000854,310.85540771],[331.70001221,331.19000244,333.83999634,307.90408325],[336.05999756,336.01000977,339.76000977,313.36416626],[339.91000366,334.38000488,334.92999268,308.90930176],[338.11999512,338.08999634,340.76000977,314.28652954],[342.8500061,341.85998535,343.77999878,317.07174683],[345.55999756,344.89001465,346.8500061,319.90335083],[349.58999634,349.05999756,352.42999268,325.04977417],[352.27999878,349.08999634,350.13000488,322.9284668],[350.75,347.14001465,347.92999268,320.89944458],[343.70999146,343.13000488,347.5,320.50280762],[348.95999146,347.1000061,347.29000854,320.30908203],[348.6499939,341.04000854,342.01000977,315.43936157],[343.45999146,342.64001465,343.38000488,316.70291138],[343.32998657,342.3999939,342.73001099,316.10336304],[342.95999146,340.6499939,344.60998535,317.83731079],[345.92999268,343.13000488,345.77999878,318.91638184],[342.13000488,335.61999512,339.39001465,313.0229187],[339.76000977,337.98999023,338.22000122,311.9437561],[332.1000061,326.13000488,326.66000366,301.28182983],[326.91000366,325.08999634,329.98001099,304.34390259],[328.27999878,322.6000061,326.54000854,301.17114258],[330.20001221,327.23999023,330.20001221,304.54681396],[333.69000244,330.29000854,336.02999878,309.92391968],[340.85998535,339.58999634,343.54000854,316.85046387],[349.23999023,348.85998535,350.23999023,323.02993774],[349.92999268,347.6499939,350.16000366,322.95611572],[363.97000122,354.05999756,354.55999756,327.01434326],[353.48999023,350.51000977,354.04000854,326.53469849],[356.3999939,355.05999756,356.67001343,328.9604187],[355.57998657,351.26000977,353.20999146,325.76913452],[355.26998901,354.70999146,358.1000061,330.27932739],[360.98001099,359.58999634,362.57000732,334.40206909],[359.97000122,358.33999634,360.61999512,332.60351562],[360.91000366,356.23999023,356.27999878,328.60070801],[355.6000061,354.1499939,357.77999878,329.98416138],[357.5,355.25,355.32998657,327.72451782],[357.27999878,354.86999512,357.45999146,329.68902588],[360.20999146,359.29000854,363.22000122,335.00149536],[363.13000488,361.48001099,362.66000366,334.48504639],[363.83999634,362.57998657,363.67001343,335.41662598],[362.82998657,359.17001343,362.05999756,333.93161011],[365.57000732,364.92999268,366.01998901,337.58398438],[364.82000732,364.20001221,366.79000854,338.29421997],[366.67999268,365.5,366.69000244,338.2019043],[367.32000732,367.22000122,369.8500061,341.1164856],[369.01998901,367.72000122,369.08999634,340.41558838],[367.72000122,367.67001343,370.17001343,341.41162109],[370.88000488,365.95001221,366.8500061,338.3494873],[365.36999512,364.42999268,366.73001099,338.23883057],[364.8999939,363.26000977,366.29998779,337.84225464],[368.64001465,364.47000122,364.66000366,336.32965088],[367.3999939,365.92001343,369.58999634,340.87658691],[369.82000732,368.86999512,370.17001343,341.41162109],[371.94000244,371.04998779,372.23999023,343.32073975],[370.97000122,367.01998901,369.17999268,341.94992065],[364.97000122,362.02999878,367.85998535,340.7272644],[368.20999146,366.02999878,367.23999023,340.15307617],[368.27999878,367.22000122,367.57000732,340.45874023],[368.07998657,367.45001221,369.0,341.78320312],[371.73999023,371.07000732,372.17001343,344.71936035],[373.80999756,370.82998657,371.45999146,344.06173706],[372.33999634,371.57000732,371.98999023,344.55267334],[371.77999878,371.23001099,373.88000488,346.30334473]]},"selectionSource":"https://www.pws.io/2019-year-in-review","selectionNote":""},{"year":2021,"dates":["2021-01-04","2021-01-05","2021-01-06","2021-01-07","2021-01-08","2021-01-11","2021-01-12","2021-01-13","2021-01-14","2021-01-15","2021-01-19","2021-01-20","2021-01-21","2021-01-22","2021-01-25","2021-01-26","2021-01-27","2021-01-28","2021-01-29","2021-02-01","2021-02-02","2021-02-03","2021-02-04","2021-02-05","2021-02-08","2021-02-09","2021-02-10","2021-02-11","2021-02-12","2021-02-16","2021-02-17","2021-02-18","2021-02-19","2021-02-22","2021-02-23","2021-02-24","2021-02-25","2021-02-26","2021-03-01","2021-03-02","2021-03-03","2021-03-04","2021-03-05","2021-03-08","2021-03-09","2021-03-10","2021-03-11","2021-03-12","2021-03-15","2021-03-16","2021-03-17","2021-03-18","2021-03-19","2021-03-22","2021-03-23","2021-03-24","2021-03-25","2021-03-26","2021-03-29","2021-03-30","2021-03-31","2021-04-01","2021-04-05","2021-04-06","2021-04-07","2021-04-08","2021-04-09","2021-04-12","2021-04-13","2021-04-14","2021-04-15","2021-04-16","2021-04-19","2021-04-20","2021-04-21","2021-04-22","2021-04-23","2021-04-26","2021-04-27","2021-04-28","2021-04-29","2021-04-30","2021-05-03","2021-05-04","2021-05-05","2021-05-06","2021-05-07","2021-05-10","2021-05-11","2021-05-12","2021-05-13","2021-05-14","2021-05-17","2021-05-18","2021-05-19","2021-05-20","2021-05-21","2021-05-24","2021-05-25","2021-05-26","2021-05-27","2021-05-28","2021-06-01","2021-06-02","2021-06-03","2021-06-04","2021-06-07","2021-06-08","2021-06-09","2021-06-10","2021-06-11","2021-06-14","2021-06-15","2021-06-16","2021-06-17","2021-06-18","2021-06-21","2021-06-22","2021-06-23","2021-06-24","2021-06-25","2021-06-28","2021-06-29","2021-06-30","2021-07-01","2021-07-02","2021-07-06","2021-07-07","2021-07-08","2021-07-09","2021-07-12","2021-07-13","2021-07-14","2021-07-15","2021-07-16","2021-07-19","2021-07-20","2021-07-21","2021-07-22","2021-07-23","2021-07-26","2021-07-27","2021-07-28","2021-07-29","2021-07-30","2021-08-02","2021-08-03","2021-08-04","2021-08-05","2021-08-06","2021-08-09","2021-08-10","2021-08-11","2021-08-12","2021-08-13","2021-08-16","2021-08-17","2021-08-18","2021-08-19","2021-08-20","2021-08-23","2021-08-24","2021-08-25","2021-08-26","2021-08-27","2021-08-30","2021-08-31","2021-09-01","2021-09-02","2021-09-03","2021-09-07","2021-09-08","2021-09-09","2021-09-10","2021-09-13","2021-09-14","2021-09-15","2021-09-16","2021-09-17","2021-09-20","2021-09-21","2021-09-22","2021-09-23","2021-09-24","2021-09-27","2021-09-28","2021-09-29","2021-09-30","2021-10-01","2021-10-04","2021-10-05","2021-10-06","2021-10-07","2021-10-08","2021-10-11","2021-10-12","2021-10-13","2021-10-14","2021-10-15","2021-10-18","2021-10-19","2021-10-20","2021-10-21","2021-10-22","2021-10-25","2021-10-26","2021-10-27","2021-10-28","2021-10-29","2021-11-01","2021-11-02","2021-11-03","2021-11-04","2021-11-05","2021-11-08","2021-11-09","2021-11-10","2021-11-11","2021-11-12","2021-11-15","2021-11-16","2021-11-17","2021-11-18","2021-11-19","2021-11-22","2021-11-23","2021-11-24","2021-11-26","2021-11-29","2021-11-30","2021-12-01","2021-12-02","2021-12-03","2021-12-06","2021-12-07","2021-12-08","2021-12-09","2021-12-10","2021-12-13","2021-12-14","2021-12-15","2021-12-16","2021-12-17","2021-12-20","2021-12-21","2021-12-22","2021-12-23","2021-12-27","2021-12-28","2021-12-29","2021-12-30","2021-12-31"],"stocks":[{"ticker":"TSLA","anchor":{"date":"2020-12-31","close":235.22332763671875,"adjusted":235.22332763671875},"rows":[[239.82000732,239.06333923,243.25666809,243.25666809],[241.22000122,239.7333374,245.03666687,245.03666687],[252.83000183,249.69999695,251.99333191,251.99333191],[259.20999146,258.3999939,272.01333618,272.01333618],[285.33334351,279.46331787,293.33999634,293.33999634],[283.1333313,267.87332153,270.39666748,270.39666748],[277.0,275.77999878,283.14666748,283.14666748],[284.25332642,277.33334351,284.80334473,284.80334473],[281.13000488,279.58334351,281.66665649,281.66665649],[284.0,273.0333252,275.38665771,275.38665771],[279.2666626,277.66665649,281.5166626,281.5166626],[286.24667358,279.09332275,283.4833374,283.4833374],[285.0,280.47332764,281.66333008,281.66333008],[278.10333252,276.20666504,282.21331787,282.21331787],[285.0,279.60665894,293.6000061,293.6000061],[297.12667847,290.5333252,294.36334229,294.36334229],[290.1166687,286.22000122,288.05334473,288.05334473],[273.33334351,267.0,278.47665405,278.47665405],[276.66665649,260.0333252,264.51000977,264.51000977],[271.42999268,265.18667603,279.93667603,279.93667603],[281.55999756,280.7333374,290.92999268,290.92999268],[292.33999634,284.35333252,284.89666748,284.89666748],[285.0,277.80667114,283.32998657,283.32998657],[281.66665649,279.65667725,284.07666016,284.07666016],[289.89001465,284.91665649,287.80667114,287.80667114],[285.04000854,280.58334351,283.15332031,283.15332031],[281.21331787,266.67333984,268.27334595,268.27334595],[270.81332397,267.24334717,270.55334473,270.55334473],[267.08666992,261.77667236,272.04000854,272.04000854],[272.66665649,264.14666748,265.40667725,265.40667725],[259.69665527,254.00332642,266.04998779,266.04998779],[260.29998779,258.75665283,262.45999146,262.45999146],[265.0,259.12332153,260.43331909,260.43331909],[254.21333313,236.7333374,238.16667175,238.16667175],[220.71000671,206.33332825,232.94667053,232.94667053],[237.28334045,231.38999939,247.33999634,247.33999634],[242.05000305,223.52667236,227.40666199,227.40666199],[233.33332825,219.83666992,225.16667175,225.16667175],[230.03666687,228.3500061,239.47666931,239.47666931],[239.42666626,228.33332825,228.81333923,228.81333923],[229.33000183,217.23666382,217.7333374,217.7333374],[218.6000061,200.0,207.14666748,207.14666748],[208.68666077,179.83000183,199.31666565,199.31666565],[200.18333435,186.26333618,187.66667175,187.66667175],[202.72666931,198.40333557,224.52667236,224.52667236],[233.43333435,218.35333252,222.68666077,222.68666077],[233.1333313,225.72666931,233.19999695,233.19999695],[223.33332825,222.04666138,231.24333191,231.24333191],[231.36332703,228.01333618,235.97999573,235.97999573],[234.44999695,223.66667175,225.62666321,225.62666321],[218.95666504,217.00332642,233.93666077,233.93666077],[228.09666443,217.33332825,217.72000122,217.72000122],[215.53334045,208.20666504,218.28999329,218.28999329],[228.19667053,222.91667175,223.33332825,223.33332825],[225.25666809,219.16999817,220.72000122,220.72000122],[222.63667297,210.03666687,210.08999634,210.08999634],[204.33332825,203.16667175,213.46333313,213.46333313],[213.95666504,199.96333313,206.23666382,206.23666382],[205.21333313,198.67333984,203.76333618,203.76333618],[200.58332825,197.00332642,211.87333679,211.87333679],[215.53999329,213.70333862,222.64332581,222.64332581],[229.45666504,219.80667114,220.58332825,220.58332825],[235.90333557,228.2333374,230.3500061,230.3500061],[230.1000061,227.12333679,230.53999329,230.53999329],[229.0,222.61332703,223.65666199,223.65666199],[225.79333496,223.8833313,227.93333435,227.93333435],[225.92333984,223.14332581,225.67333984,225.67333984],[228.56666565,227.36332703,233.99333191,233.99333191],[237.56666565,236.88667297,254.10667419,254.10667419],[256.8999939,242.67666626,244.07666016,244.07666016],[247.69999695,240.43666077,246.28334045,246.28334045],[242.8833313,241.53334045,246.59333801,246.59333801],[239.8666687,230.6000061,238.21000671,238.21000671],[239.13999939,236.89666748,239.66333008,239.66333008],[234.92333984,232.66667175,248.03999329,248.03999329],[247.16667175,239.34666443,239.89666748,239.89666748],[239.93333435,238.48666382,243.1333313,243.1333313],[247.0,244.20333862,246.06666565,246.06666565],[239.32000732,234.44999695,234.91333008,234.91333008],[232.13667297,231.19999695,231.46665955,231.46665955],[233.16999817,222.83332825,225.66667175,225.66667175],[222.52999878,222.04666138,236.47999573,236.47999573],[234.6000061,226.83332825,228.30000305,228.30000305],[226.31333923,219.2333374,224.53334045,224.53334045],[227.02000427,222.44667053,223.64666748,223.64666748],[226.91999817,216.66667175,221.17999268,221.17999268],[221.93333435,220.07333374,224.12333679,224.12333679],[221.6333313,209.20333862,209.67999268,209.67999268],[199.74667358,198.53334045,205.7333374,205.7333374],[200.83000183,195.58999634,196.63000488,196.63000488],[200.51333618,186.55000305,190.56333923,190.56333923],[194.47000122,190.15333557,196.58000183,196.58000183],[191.8500061,187.06666565,192.27667236,192.27667236],[189.33332825,187.79333496,192.62333679,192.62333679],[184.18333435,182.32666016,187.82000732,187.82000732],[191.66667175,190.35667419,195.59333801,195.59333801],[198.70333862,193.33332825,193.62666321,193.62666321],[193.8666687,191.21665955,202.14666748,202.14666748],[202.43666077,198.57000732,201.56333923,201.56333923],[202.52000427,200.5,206.37666321,206.37666321],[206.74667358,205.40333557,210.28334045,210.28334045],[209.5,207.46000671,208.40666199,208.40666199],[209.2666626,206.8500061,207.96665955,207.96665955],[206.71000671,199.71333313,201.70666504,201.70666504],[200.6000061,190.40666199,190.94667053,190.94667053],[193.23666382,192.3999939,199.68333435,199.68333435],[197.27667236,194.29333496,201.71000671,201.71000671],[207.66999817,198.5,201.19667053,201.19667053],[200.72332764,199.21000671,199.59333801,199.59333801],[201.29333496,200.16667175,203.37333679,203.37333679],[203.41000366,200.50666809,203.29666138,203.29666138],[204.07666016,203.05999756,205.89666748,205.89666748],[205.56333923,199.41000366,199.78666687,199.78666687],[199.17999268,197.83332825,201.62333679,201.62333679],[200.63000488,200.44667053,205.53334045,205.53334045],[204.45666504,203.93333435,207.77000427,207.77000427],[208.16000366,202.96000671,206.94332886,206.94332886],[206.08332825,205.16667175,207.90333557,207.90333557],[210.66667175,210.01333618,218.85667419,218.85667419],[224.99667358,222.53666687,226.60667419,226.60667419],[229.86000061,222.8999939,223.95666504,223.95666504],[223.88000488,223.44000244,229.57333374,229.57333374],[228.21665955,225.29666138,226.91999817,226.91999817],[226.58999634,226.04666138,226.56666565,226.56666565],[227.97332764,224.2666626,225.97332764,225.97332764],[226.32666016,224.41999817,226.30000305,226.30000305],[227.23666382,217.1333313,219.86000061,219.86000061],[221.42333984,212.77333069,214.8833313,214.8833313],[209.45666504,206.82000732,217.60333252,217.60333252],[217.72666931,214.89666748,218.9833374,218.9833374],[220.7333374,220.72000122,228.56666565,228.56666565],[228.77333069,222.1000061,222.84666443,222.84666443],[223.58332825,217.61332703,217.79333496,217.79333496],[219.46333313,212.62666321,216.8666687,216.8666687],[218.22666931,214.06666565,214.74000549,214.74000549],[209.96333313,207.09666443,215.40666199,215.40666199],[217.33000183,213.5,220.16667175,220.16667175],[219.86999512,216.76333618,218.42999268,218.42999268],[218.81333923,214.8666687,216.41999817,216.41999817],[215.45333862,212.43333435,214.46000671,214.46000671],[216.99000549,215.70333862,219.20666504,219.20666504],[221.1333313,209.08000183,214.92666626,214.92666626],[215.66667175,213.1333313,215.66000366,215.66000366],[216.59666443,216.2666626,225.78334045,225.78334045],[223.91999817,223.0,229.06666565,229.06666565],[233.33332825,232.80000305,236.55667114,236.55667114],[239.66667175,233.66999817,236.58000183,236.58000183],[237.0,236.30999756,236.97332764,236.97332764],[238.66667175,237.13667297,238.21000671,238.21000671],[237.30000305,232.54333496,233.03334045,233.03334045],[236.72332764,235.04333496,237.91999817,237.91999817],[237.99667358,233.96000671,236.66333008,236.66333008],[237.57000732,234.73666382,235.94000244,235.94000244],[235.44667053,233.1333313,240.75,240.75],[241.23666382,238.11332703,239.05667114,239.05667114],[235.02333069,225.46665955,228.72332764,228.72332764],[224.22000122,216.27999878,221.90333557,221.90333557],[223.25,223.1166687,229.66333008,229.66333008],[226.07000732,222.52999878,224.49000549,224.49000549],[227.6166687,224.56666565,226.75332642,226.75332642],[228.47999573,226.91667175,235.43333435,235.43333435],[236.89332581,234.21333313,236.16333008,236.16333008],[235.67666626,234.66667175,237.06666565,237.06666565],[236.10333252,232.53999329,233.72000122,233.72000122],[235.0,234.03334045,237.30667114,237.30667114],[238.24000549,237.57666016,243.63667297,243.63667297],[244.33332825,242.14666748,245.24000549,245.24000549],[244.69332886,243.75666809,244.69667053,244.69667053],[244.83332825,243.51333618,244.13000488,244.13000488],[244.08332825,241.3999939,244.52333069,244.52333069],[246.66667175,246.41999817,250.97332764,250.97332764],[253.86000061,246.92333984,251.28999329,251.28999329],[251.13667297,250.54333496,251.61999512,251.61999512],[253.19999695,244.83999634,245.42333984,245.42333984],[246.73666382,236.28334045,247.66667175,247.66667175],[247.52333069,245.46665955,248.16333008,248.16333008],[248.33332825,246.11999512,251.94332886,251.94332886],[250.94332886,249.20333862,252.33000183,252.33000183],[252.3833313,250.0,253.16333008,253.16333008],[244.85333252,239.53999329,243.38999939,243.38999939],[244.92999268,243.47999573,246.46000671,246.46000671],[247.84333801,246.37333679,250.64666748,250.64666748],[251.66667175,249.30667114,251.21333313,251.21333313],[248.63000488,248.18666077,258.13000488,258.13000488],[257.70666504,256.43667603,263.78668213,263.78668213],[262.3999939,255.39332581,259.18667603,259.18667603],[259.93331909,256.89334106,260.43667603,260.43667603],[260.33334351,258.33334351,258.49334717,258.49334717],[259.4666748,254.52999878,258.40667725,258.40667725],[265.5,258.70666504,260.51000977,260.51000977],[261.6000061,258.06668091,260.19665527,260.19665527],[258.7333374,257.73999023,260.91665649,260.91665649],[261.82000732,261.12667847,264.53668213,264.53668213],[265.40332031,260.30334473,261.82998657,261.82998657],[262.54998779,261.83334351,263.98001099,263.98001099],[266.97665405,265.52334595,268.57333374,268.57333374],[270.15667725,268.59332275,270.35998535,270.35998535],[271.82998657,271.1166687,272.77334595,272.77334595],[274.57998657,274.1166687,281.01000977,281.01000977],[283.92999268,283.82333374,290.03668213,290.03668213],[292.51000977,287.50332642,288.08999634,288.08999634],[288.45001221,285.79333496,288.6000061,288.6000061],[285.33334351,285.16665649,298.0,298.0],[298.5,296.98666382,303.22665405,303.22665405],[316.84332275,314.7333374,341.61999512,341.61999512],[341.56332397,333.81332397,339.47665405,339.47665405],[346.55334473,343.59332275,345.95333862,345.95333862],[356.10333252,351.3999939,359.01333618,359.01333618],[360.61999512,357.73666382,371.33334351,371.33334351],[381.66665649,372.88665771,402.86334229,402.86334229],[386.45333862,382.0,390.66665649,390.66665649],[392.44332886,384.20666504,404.61999512,404.61999512],[411.47000122,405.66665649,409.97000122,409.97000122],[409.33334351,402.66665649,407.36334229,407.36334229],[383.26333618,377.66665649,387.64666748,387.64666748],[391.20001221,337.17333984,341.16665649,341.16665649],[336.80334473,329.10333252,355.9833374,355.9833374],[367.58999634,351.55999756,354.50332642,354.50332642],[349.16665649,339.7333374,344.47332764,344.47332764],[339.20999146,326.20001221,337.79666138,337.79666138],[334.43667603,334.05999756,351.57666016,351.57666016],[354.50332642,351.83334351,363.00332642,363.00332642],[368.8500061,358.33999634,365.45999146,365.45999146],[366.29000854,364.2333374,379.01998901,379.01998901],[387.44332886,377.47665405,385.62332153,385.62332153],[389.17001343,354.2333374,369.67666626,369.67666626],[360.13000488,354.0,372.0,372.0],[366.48999023,360.33334351,360.64001465,360.64001465],[366.99667358,366.73001099,378.99667358,378.99667358],[381.45666504,372.66665649,381.58666992,381.58666992],[386.8999939,363.58666992,365.0,365.0],[366.35333252,352.2166748,361.5333252,361.5333252],[361.59667969,333.40332031,338.32333374,338.32333374],[333.83666992,316.83334351,336.33666992,336.33666992],[348.06668091,342.26998901,350.58334351,350.58334351],[350.90332031,344.33334351,356.32000732,356.32000732],[353.54666138,334.11999512,334.6000061,334.6000061],[336.25,327.51000977,339.01000977,339.01000977],[333.69665527,317.14001465,322.13665771,322.13665771],[315.0,310.0,319.50332642,319.50332642],[317.73666382,309.41665649,325.32998657,325.32998657],[331.5,307.2833252,308.97332764,308.97332764],[304.92333984,303.01333618,310.85665894,310.85665894],[303.56668091,297.79666138,299.98001099,299.98001099],[305.62332153,295.37332153,312.84332275,312.84332275],[321.88665771,319.0166626,336.29000854,336.29000854],[335.6000061,332.51998901,355.66665649,355.66665649],[357.89001465,356.90667725,364.64666748,364.64666748],[369.82998657,359.47332764,362.82333374,362.82333374],[366.21331787,354.71331787,362.06332397,362.06332397],[353.77667236,351.04998779,356.77999878,356.77999878],[357.81332397,351.52999878,352.26000977,352.26000977]],"rankingReturn":7.43436995,"rankingStart":"2019-12-31","source":{"provider":"Yahoo Finance","url":"https://query1.finance.yahoo.com/v8/finance/chart/TSLA","sha256":"c80013f44186d0526805cb77b9eecd055a4350129d5551056e81ef7700fe4b23"}},{"ticker":"ETSY","anchor":{"date":"2020-12-31","close":177.91000366210938,"adjusted":177.91000366210938},"rows":[[179.52000427,168.2519989,172.08000183,172.08000183],[170.19000244,169.06199646,174.97999573,174.97999573],[172.11000061,166.33000183,167.57000732,167.57000732],[170.30000305,167.25,170.78999329,170.78999329],[172.91000366,171.75999451,175.6499939,175.6499939],[174.1000061,171.02000427,183.03999329,183.03999329],[185.05999756,184.75,205.1499939,205.1499939],[204.61000061,200.86999512,207.02999878,207.02999878],[207.25,207.0,211.52000427,211.52000427],[211.21000671,197.16000366,204.41999817,204.41999817],[208.66000366,208.0,221.30999756,221.30999756],[223.42999268,213.72000122,215.69000244,215.69000244],[218.55000305,212.30000305,212.53999329,212.53999329],[211.16999817,209.13999939,213.58999634,213.58999634],[217.0,205.3999939,208.80999756,208.80999756],[225.94000244,203.0,204.41000366,204.41000366],[199.25,192.0,193.36999512,193.36999512],[196.43499756,193.13000488,202.41000366,202.41000366],[201.6499939,193.67999268,199.08999634,199.08999634],[201.67999268,195.67999268,203.77000427,203.77000427],[207.3999939,206.34700012,210.28999329,210.28999329],[211.75999451,208.01899719,210.07000732,210.07000732],[211.69999695,211.69999695,220.83999634,220.83999634],[222.0,220.32000732,231.11999512,231.11999512],[233.13999939,226.3500061,231.69000244,231.69000244],[229.25999451,226.6499939,229.86999512,229.86999512],[232.19000244,220.52000427,225.6499939,225.6499939],[227.102005,223.72999573,226.05000305,226.05000305],[227.71000671,224.57000732,233.86000061,233.86000061],[238.94999695,226.09500122,228.32000732,228.32000732],[224.91999817,214.07000732,222.41000366,222.41000366],[216.05000305,215.10400391,220.82000732,220.82000732],[224.08999634,223.61000061,227.27000427,227.27000427],[222.86000061,211.75,213.11999512,213.11999512],[203.07000732,191.0,210.75,210.75],[209.99000549,202.26499939,209.1000061,209.1000061],[205.08500671,194.77000427,197.58000183,197.58000183],[224.0,206.36999512,220.27000427,220.27000427],[224.57000732,223.6499939,244.58000183,244.58000183],[243.5,236.77999878,238.42999268,238.42999268],[235.19999695,206.78999329,208.61000061,208.61000061],[207.50999451,186.99000549,198.1000061,198.1000061],[201.00999451,179.22999573,200.30000305,200.30000305],[199.53500366,189.80000305,190.25999451,190.25999451],[202.97000122,198.86099243,206.78999329,206.78999329],[212.96000671,203.25,205.92999268,205.92999268],[214.97000122,212.7250061,220.83999634,220.83999634],[212.27999878,205.0,221.13999939,221.13999939],[220.52999878,216.00999451,223.22999573,223.22999573],[226.88999939,210.75,215.97999573,215.97999573],[208.5,204.52999878,218.44000244,218.44000244],[211.39500427,208.86999512,209.50999451,209.50999451],[210.31199646,209.3999939,215.41000366,215.41000366],[219.55299377,217.0,219.77000427,219.77000427],[222.61599731,218.08999634,219.66999817,219.66999817],[220.8500061,197.86999512,199.17999268,199.17999268],[193.33000183,190.5,196.19999695,196.19999695],[197.4940033,193.6499939,202.32000732,202.32000732],[203.41999817,195.15499878,196.30999756,196.30999756],[192.80000305,191.0,198.86999512,198.86999512],[202.8999939,201.33999634,201.66999817,201.66999817],[206.43800354,205.3999939,208.19999695,208.19999695],[211.99000549,196.13000488,197.19999695,197.19999695],[199.43600464,197.31300354,206.00999451,206.00999451],[204.5,199.2749939,204.02000427,204.02000427],[206.0,205.79499817,215.38999939,215.38999939],[214.24000549,212.86000061,218.57000732,218.57000732],[216.8730011,214.1000061,218.13000488,218.13000488],[222.44500732,220.29200745,224.02999878,224.02999878],[225.03999329,216.19000244,218.07000732,218.07000732],[221.36999512,216.30999756,219.28999329,219.28999329],[220.30000305,213.6000061,219.99000549,219.99000549],[216.875,211.86999512,213.19000244,213.19000244],[212.0,200.88000488,206.86000061,206.86000061],[204.33999634,202.33000183,209.75999451,209.75999451],[209.83000183,207.50300598,210.27999878,210.27999878],[212.6000061,211.0,214.58999634,214.58999634],[211.0,203.80000305,205.17999268,205.17999268],[206.16000366,206.0,207.49000549,207.49000549],[206.25999451,202.5,211.3500061,211.3500061],[212.27999878,201.80099487,208.80000305,208.80000305],[206.33999634,198.08000183,198.78999329,198.78999329],[200.3999939,189.27000427,190.71000671,190.71000671],[185.11000061,183.19999695,188.44999695,188.44999695],[190.99000549,181.50999451,184.57000732,184.57000732],[167.00999451,154.0,157.67999268,157.67999268],[163.92999268,158.6499939,165.50999451,165.50999451],[163.00999451,161.77999878,167.13000488,167.13000488],[159.55000305,158.71000671,169.83999634,169.83999634],[165.33000183,158.41000366,159.33999634,159.33999634],[163.33700562,153.80000305,156.58999634,156.58999634],[159.00999451,157.13999939,163.11000061,163.11000061],[162.67399597,160.05999756,165.17999268,165.17999268],[165.80999756,164.6000061,167.25,167.25],[164.29800415,161.38999939,165.41999817,165.41999817],[166.27999878,166.02000427,172.36000061,172.36000061],[173.0,167.13000488,167.55999756,167.55999756],[169.72999573,164.22000122,165.17999268,165.17999268],[166.86999512,166.42999268,167.05000305,167.05000305],[168.19999695,166.55999756,168.22000122,168.22000122],[168.61000061,162.5,166.74000549,166.74000549],[166.1000061,164.61999512,164.72999573,164.72999573],[165.94999695,161.88400269,163.46000671,163.46000671],[164.41999817,163.6499939,175.13999939,175.13999939],[172.08000183,165.11000061,165.74000549,165.74000549],[167.41000366,162.39500427,164.17999268,164.17999268],[164.55999756,163.88000488,168.32000732,168.32000732],[166.36000061,166.36000061,170.21000671,170.21000671],[172.17500305,167.00999451,167.30000305,167.30000305],[167.05000305,166.07000732,167.1499939,167.1499939],[167.77000427,164.66000366,165.82000732,165.82000732],[166.77000427,166.05000305,170.30000305,170.30000305],[171.86999512,163.82000732,166.05999756,166.05999756],[167.3500061,164.52000427,167.36999512,167.36999512],[166.02000427,165.52000427,169.63999939,169.63999939],[168.99000549,167.69000244,169.82000732,169.82000732],[169.75,165.1499939,170.78999329,170.78999329],[170.63000488,170.58999634,177.97999573,177.97999573],[179.11000061,178.11999512,179.44999695,179.44999695],[181.44999695,178.77000427,181.52000427,181.52000427],[183.77000427,183.10400391,184.80000305,184.80000305],[187.77000427,187.77000427,198.41000366,198.41000366],[198.80999756,195.02000427,202.52999878,202.52999878],[202.46000671,201.36000061,205.83999634,205.83999634],[206.41000366,198.22999573,199.50999451,199.50999451],[200.19999695,195.83000183,197.57000732,197.57000732],[197.38999939,193.08000183,197.80999756,197.80999756],[198.53999329,190.33999634,192.8999939,192.8999939],[186.0,185.1000061,196.02000427,196.02000427],[196.41000366,193.52000427,195.08999634,195.08999634],[196.05000305,190.23300171,194.30000305,194.30000305],[193.99000549,188.0,188.5,188.5],[189.78999329,182.31100464,182.86000061,182.86000061],[182.86000061,179.71000671,182.30000305,182.30000305],[183.55000305,183.19999695,184.41999817,184.41999817],[181.11000061,180.24000549,190.33000183,190.33000183],[192.5,187.78999329,194.86999512,194.86999512],[194.07000732,191.03999329,195.80000305,195.80000305],[196.92999268,196.92999268,201.8500061,201.8500061],[202.22999573,199.69000244,208.86000061,208.86000061],[207.47000122,205.5,206.05000305,206.05000305],[205.67999268,191.82000732,199.47999573,199.47999573],[200.47000122,199.27000427,202.94000244,202.94000244],[202.33999634,197.88999939,198.97999573,198.97999573],[190.61999512,182.38999939,183.50999451,183.50999451],[186.13000488,182.61000061,188.88999939,188.88999939],[189.36999512,187.27000427,190.46000671,190.46000671],[192.53999329,191.67500305,202.1000061,202.1000061],[175.0,174.90499878,182.41000366,182.41000366],[183.00700378,177.625,178.36000061,178.36000061],[178.0,177.79800415,183.1000061,183.1000061],[183.22000122,183.22000122,188.46000671,188.46000671],[187.6499939,186.63000488,193.96000671,193.96000671],[193.24000549,189.47999573,193.24000549,193.24000549],[192.52999878,189.52200317,192.08000183,192.08000183],[191.36999512,186.75999451,190.41999817,190.41999817],[188.27000427,187.58999634,194.30000305,194.30000305],[193.83000183,190.27000427,190.80000305,190.80000305],[189.69999695,188.02000427,192.27999878,192.27999878],[192.22000122,192.22000122,199.27000427,199.27000427],[199.3999939,193.55999756,196.58000183,196.58000183],[198.6499939,194.72000122,201.3999939,201.3999939],[201.30000305,197.97999573,202.27999878,202.27999878],[203.0,202.42999268,212.58999634,212.58999634],[210.0,208.3500061,210.3999939,210.3999939],[210.75999451,210.3999939,217.71000671,217.71000671],[217.22999573,211.57000732,216.25999451,216.25999451],[216.58999634,215.80999756,216.77999878,216.77999878],[217.32000732,213.1000061,213.49000549,213.49000549],[213.05000305,212.3999939,220.38000488,220.38000488],[219.96499634,212.08000183,216.44000244,216.44000244],[217.0,213.38999939,214.77000427,214.77000427],[214.33000183,214.05000305,216.63000488,216.63000488],[219.1000061,216.8500061,217.02000427,217.02000427],[215.38999939,205.38999939,212.6000061,212.6000061],[213.08999634,212.55000305,214.30999756,214.30999756],[214.94000244,211.63999939,217.41999817,217.41999817],[216.91000366,215.8999939,224.1499939,224.1499939],[224.33999634,223.47999573,226.97999573,226.97999573],[219.49499512,213.92999268,217.66000366,217.66000366],[220.86999512,215.42999268,220.58999634,220.58999634],[220.47000122,217.38499451,219.36999512,219.36999512],[219.75999451,219.16999817,223.66000366,223.66000366],[222.08500671,218.38000488,222.8500061,222.8500061],[220.75999451,219.5,225.77999878,225.77999878],[222.49000549,207.77000427,212.3500061,212.3500061],[213.86500549,205.07000732,205.30000305,205.30000305],[206.58999634,206.375,207.96000671,207.96000671],[206.77000427,198.50999451,204.36999512,204.36999512],[200.27000427,194.36999512,198.72000122,198.72000122],[200.05999756,198.80000305,203.63999939,203.63999939],[201.58999634,201.0,209.52999878,209.52999878],[212.1499939,211.00999451,216.52000427,216.52000427],[216.42999268,211.25,212.02000427,212.02000427],[210.27999878,202.16999817,202.33999634,202.33999634],[204.75999451,203.05000305,213.13999939,213.13999939],[214.86999512,212.42999268,213.75,213.75],[216.1499939,215.72000122,215.8999939,215.8999939],[218.0,216.625,221.08999634,221.08999634],[220.94000244,219.28999329,228.0,228.0],[228.28999329,226.18499756,226.41000366,226.41000366],[228.0,224.83999634,233.11999512,233.11999512],[232.61000061,231.11999512,235.97999573,235.97999573],[232.66000366,232.66000366,241.27000427,241.27000427],[243.5,243.5,252.57000732,252.57000732],[252.58000183,244.8500061,247.52000427,247.52000427],[247.52000427,242.52000427,243.88999939,243.88999939],[238.77999878,234.41999817,242.75,242.75],[239.47000122,238.13999939,250.69000244,250.69000244],[250.94000244,240.82000732,243.61999512,243.61999512],[243.66000366,236.30999756,240.63000488,240.63000488],[243.08000183,235.19000244,239.61999512,239.61999512],[236.07000732,236.07000732,271.26998901,271.26998901],[261.98001099,256.58401489,260.11999512,260.11999512],[264.38000488,260.69000244,260.85998535,260.85998535],[263.31500244,253.02999878,258.67001343,258.67001343],[257.0,243.38000488,248.58000183,248.58000183],[252.0,250.91999817,253.33999634,253.33999634],[256.05999756,254.25,272.1499939,272.1499939],[272.39001465,270.625,272.72000122,272.72000122],[272.75500488,270.04998779,286.75,286.75],[287.59500122,280.20001221,282.32000732,282.32000732],[285.23999023,281.3500061,290.26998901,290.26998901],[295.87298584,293.45999146,294.38000488,294.38000488],[295.60998535,275.26000977,279.23999023,279.23999023],[281.51000977,276.01000977,279.52999878,279.52999878],[283.01000977,276.20999146,296.91000366,296.91000366],[305.05999756,290.26998901,291.38000488,291.38000488],[291.39001465,278.69000244,281.48001099,281.48001099],[282.42001343,273.97000122,274.57998657,274.57998657],[277.87298584,258.86700439,259.27999878,259.27999878],[249.02999878,243.02999878,249.55999756,249.55999756],[249.17999268,224.50999451,231.33000183,231.33000183],[228.66000366,220.32400513,224.8999939,224.8999939],[235.0,233.72000122,237.44999695,237.44999695],[238.6499939,233.6000061,246.0,246.0],[246.0,232.50999451,234.3999939,234.3999939],[235.0,222.75999451,225.27999878,225.27999878],[223.98500061,213.25,219.72000122,219.72000122],[212.69000244,209.76499939,217.66000366,217.66000366],[220.30999756,213.57000732,229.13000488,229.13000488],[228.78999329,215.0,218.28999329,218.28999329],[216.30999756,211.36000061,221.6000061,221.6000061],[217.0,212.6499939,218.47999573,218.47999573],[223.28999329,216.05999756,224.77999878,224.77999878],[224.36000061,219.72999573,225.1000061,225.1000061],[225.47999573,220.77000427,228.08999634,228.08999634],[230.72000122,226.7250061,229.66999817,229.66999817],[231.83000183,219.42999268,221.72999573,221.72999573],[222.94999695,215.19000244,221.91000366,221.91000366],[221.1499939,221.04499817,222.00999451,222.00999451],[222.00999451,217.91999817,218.94000244,218.94000244]],"rankingReturn":3.01602724,"rankingStart":"2019-12-31","source":{"provider":"Yahoo Finance","url":"https://query1.finance.yahoo.com/v8/finance/chart/ETSY","sha256":"4dde65c0ec4b758b7249414bb22e98cf8f2dc3cd0b47049b0f3c82fb2cc8c795"}},{"ticker":"NVDA","anchor":{"date":"2020-12-31","close":13.055000305175781,"adjusted":12.987997055053711},"rows":[[13.10424995,12.96249962,13.11349964,13.04619884],[13.09974957,13.08699989,13.40474987,13.33595276],[13.22249985,12.58600044,12.61450005,12.54975796],[12.96749973,12.88650036,13.34399986,13.27551365],[13.36250019,13.04199982,13.27674961,13.20860863],[13.41874981,13.36250019,13.62150002,13.55159092],[13.75249958,13.34500027,13.48474979,13.4155426],[13.48999977,13.38500023,13.53174973,13.4623003],[13.57499981,13.18050003,13.20024967,13.1325016],[13.22799969,12.84850025,12.85949993,12.79350185],[13.01624966,12.84399986,13.02525043,12.95840073],[13.11174965,13.0567503,13.36575031,13.29715252],[13.41849995,13.25300026,13.86750031,13.79632664],[13.73999977,13.62724972,13.71249962,13.64212322],[13.78174973,13.23649979,13.65324974,13.58317661],[13.58049965,13.38749981,13.43525028,13.36629772],[13.22999954,12.79374981,12.91775036,12.85145378],[12.99625015,12.96049976,13.05099964,12.98401642],[13.07499981,12.91149998,12.98974991,12.92308426],[13.05325031,12.90275002,13.23700047,13.16906261],[13.39875031,13.28549957,13.5567503,13.48717403],[13.63599968,13.51650047,13.53050041,13.46105766],[13.53100014,13.33775043,13.66425037,13.59412289],[13.72500038,13.54574966,13.5909996,13.52124596],[13.7272501,13.7272501,14.43875027,14.364645],[14.34074974,14.22249985,14.26325035,14.19004822],[14.46325016,14.34150028,14.7642498,14.6884737],[14.98025036,14.92500019,15.25074959,15.17247963],[15.05000019,14.77499962,14.96125031,14.88446426],[15.06424999,14.94999981,15.33024979,15.2515707],[15.17099953,14.77999973,14.90600014,14.82949829],[14.72900009,14.57499981,14.82900047,14.7528944],[15.02449989,14.84675026,14.92650032,14.84989357],[14.77474976,14.32499981,14.35575008,14.28207016],[14.07524967,13.38949966,14.1420002,14.069417],[14.12275028,13.75599957,14.4989996,14.42458725],[14.0454998,13.21625042,13.30749989,13.23920155],[13.75249958,13.36100006,13.71450043,13.64411068],[13.875,13.55325031,13.84175014,13.77070999],[13.89999962,13.39599991,13.40625,13.33744621],[13.42625046,12.79874992,12.80475044,12.7390337],[12.80074978,12.08374977,12.37024975,12.3067627],[12.55000019,11.67924976,12.46150017,12.39754581],[12.44999981,11.56649971,11.59325027,11.5337534],[12.13024998,12.05924988,12.52025032,12.46029282],[12.84049988,12.45750046,12.46825027,12.40854168],[12.94999981,12.73449993,12.99349976,12.93127537],[12.64824963,12.59000015,12.85599995,12.79443169],[12.86474991,12.76725006,13.19124985,13.12807655],[13.35649967,13.11674976,13.29125023,13.22759914],[13.0397501,12.98950005,13.34125042,13.27736092],[13.13650036,12.71700001,12.72249985,12.66157341],[12.75,12.61250019,12.84574986,12.78423214],[12.91275024,12.90674973,13.18624973,13.12309837],[13.25424957,13.02124977,13.07075024,13.00815487],[13.15124989,12.63675022,12.64299965,12.58245087],[12.49950027,12.27200031,12.53524971,12.47521782],[12.55449963,12.37349987,12.83924961,12.77776146],[12.82024956,12.69999981,12.94824982,12.88624001],[12.84200001,12.70499992,12.87174988,12.81011009],[13.01550007,12.98250008,13.34825039,13.28432655],[13.57225037,13.51124954,13.81175041,13.74560738],[13.86750031,13.7329998,13.98750019,13.92051411],[13.99975014,13.77350044,13.86149979,13.79511929],[13.8807497,13.71150017,14.14350033,14.07576847],[14.2527504,14.2489996,14.31700039,14.24843788],[14.21399975,14.17500019,14.39999962,14.33103943],[14.2897501,14.1392498,15.20899963,15.13616467],[15.23149967,15.12574959,15.67949963,15.60441399],[15.625,15.22749996,15.27700043,15.20384121],[15.66250038,15.63150024,16.1372509,16.05997276],[16.0529995,15.86524963,15.91250038,15.83629513],[15.53649998,15.2329998,15.36174965,15.28818226],[15.32324982,14.9630003,15.17125034,15.09859562],[15.11874962,15.1022501,15.36050034,15.28693867],[15.375,14.78349972,14.85025024,14.77913284],[14.93424988,14.90025043,15.26525021,15.1921463],[15.18500042,15.125,15.47799969,15.40387726],[15.57849979,15.35449982,15.38175011,15.3080864],[15.36450005,15.21549988,15.27674961,15.20359135],[15.39999962,15.07149982,15.32474995,15.25135994],[15.17450047,14.99699974,15.00949955,14.93762016],[15.125,14.78750038,14.83675003,14.76569843],[14.63724995,14.01025009,14.35124969,14.2825222],[14.70899963,14.38749981,14.45849991,14.3892622],[14.49524975,14.21800041,14.52299976,14.45345211],[14.80825043,14.67175007,14.81225014,14.74131298],[14.78724957,14.25,14.26574993,14.19743252],[13.82499981,13.75,14.30624962,14.23773861],[14.00949955,13.70925045,13.7585001,13.69261169],[14.03374958,13.45899963,13.66524982,13.59980965],[13.89000034,13.74849987,14.24300003,14.17479038],[14.15699959,13.85350037,14.16549969,14.09766293],[14.2670002,14.00399971,14.01574993,13.94863415],[13.56649971,13.54325008,14.06575012,13.99839306],[14.30249977,14.27050018,14.61250019,14.54252243],[15.16374969,14.86950016,14.99174976,14.9199543],[15.21249962,15.17599964,15.61200047,15.53723812],[15.76599979,15.48250008,15.6477499,15.57281113],[15.73425007,15.58625031,15.69999981,15.62481499],[15.69974995,15.46000004,15.48799992,15.4138298],[15.5010004,15.5010004,16.24449921,16.16670418],[16.27000046,15.90324974,16.26449966,16.18660927],[16.25225067,16.23550034,16.77824974,16.69790077],[16.70075035,16.58300018,16.96974945,16.88848877],[17.11249924,17.09550095,17.57825089,17.49406624],[17.57125092,17.19275093,17.61899948,17.5346241],[17.52725029,17.25099945,17.45700073,17.37340164],[17.51575089,17.25575066,17.35824966,17.27907944],[17.35000038,17.1760006,17.42499924,17.34552956],[17.47949982,17.44375038,17.82525063,17.7439537],[17.90600014,17.66275024,18.01874924,17.93656731],[17.91500092,17.72800064,17.78849983,17.70736885],[17.7907505,17.58449936,17.81024933,17.72901726],[17.77449989,17.75625038,18.65724945,18.57216072],[18.7840004,18.58399963,18.63875008,18.55374146],[18.43524933,17.82275009,18.42724991,18.3432045],[18.4715004,18.38599968,18.88674927,18.80060768],[19.00774956,18.90774918,19.05724907,18.9703331],[19.22775078,19.08824921,19.20549965,19.11790848],[19.28050041,18.89450073,19.03100014,18.94420242],[19.36124992,19.31900024,19.98500061,19.89385033],[19.88249969,19.65699959,20.02675056,19.93541145],[19.99925041,19.86375046,20.00250053,19.91127014],[20.125,20.0189991,20.21199989,20.11981773],[20.4402504,20.28775024,20.48699951,20.39356041],[20.73749924,20.35025024,20.69849968,20.60409546],[20.85350037,20.33200073,20.37174988,20.27883339],[19.85650063,19.70075035,19.90275002,19.81197357],[19.96249962,19.75424957,20.0502491,19.95880318],[20.23999977,20.18774986,20.51250076,20.41894722],[20.40049934,20.11400032,20.25,20.15764046],[20.35774994,19.7527504,19.84149933,19.75100708],[19.81175041,18.85849953,18.96624947,18.8797493],[19.03050041,18.07299995,18.1609993,18.07816887],[17.91525078,17.8654995,18.77975082,18.69409943],[18.72999954,18.16399956,18.61199951,18.52711678],[18.88199997,18.74200058,19.40999985,19.32147598],[19.6420002,19.27599907,19.59399986,19.50463486],[19.65600014,19.25,19.55800056,19.46879578],[19.31100082,18.91399956,19.29400063,19.206007],[19.26499939,18.74099922,19.20800018,19.12039375],[19.31900024,18.99500084,19.50300026,19.41405106],[19.5189991,19.32799911,19.66200066,19.57232666],[19.41799927,19.26300049,19.49900055,19.4100666],[19.70000076,19.36100006,19.75,19.65992165],[19.73999977,19.21999931,19.81500053,19.72462845],[19.98999977,19.82799911,20.27400017,20.18153572],[20.5,20.34199905,20.63699913,20.54287529],[20.52400017,20.20999908,20.36599922,20.27311325],[20.44599915,20.14299965,20.29500008,20.20243645],[20.3220005,19.83499908,19.93600082,19.84507751],[20.04299927,19.43000031,19.6989994,19.60915375],[19.87000084,19.62000084,19.90500069,19.81421471],[19.90500069,19.85099983,20.18799973,20.09592247],[20.13500023,19.45299911,19.95000076,19.85900497],[19.68499947,19.2670002,19.45800018,19.36925697],[19.5,19.0,19.04000092,18.95316696],[19.49399948,18.76199913,19.79800034,19.70770836],[19.99099922,19.93300056,20.81599998,20.7210598],[20.97100067,20.95000076,21.95800018,21.85785484],[21.75300026,21.53499985,21.79299927,21.69360542],[21.73699951,21.72200012,22.21299934,22.11169052],[22.20000076,21.79000092,22.06800079,21.96735191],[22.18400002,22.16699982,22.63599968,22.53276253],[22.82999992,22.5510006,22.68799973,22.58452797],[22.69499969,22.12000084,22.38500023,22.28682899],[22.48500061,22.35700035,22.44099998,22.34259033],[22.51799965,22.29500008,22.39599991,22.29778671],[22.32500076,22.20000076,22.84300041,22.74282646],[22.83300018,22.52199936,22.66200066,22.56262016],[22.51300049,21.97699928,22.3390007,22.24103737],[22.31200027,22.13100052,22.17700005,22.07975197],[22.34799957,22.27000046,22.47800064,22.37942314],[22.68400002,21.8579998,22.15200043,22.05485344],[22.27499962,22.08600044,22.24200058,22.1444664],[22.30900002,21.9659996,22.3409996,22.24302483],[22.18300056,21.92700005,22.24200058,22.1444664],[22.29999924,21.82999992,21.89999962,21.80396271],[21.14599991,20.66200066,21.11300087,21.02041245],[21.41699982,20.95000076,21.24600029,21.15283012],[21.36599922,21.19599915,21.94099998,21.84478378],[22.13999939,21.88999939,22.48200035,22.38341141],[22.06999969,21.86100006,22.08099937,21.98416519],[21.70999908,21.32500076,21.65999985,21.56501961],[21.2140007,20.65099907,20.6989994,20.60823059],[20.94000053,20.46699905,20.5170002,20.42702675],[20.76799965,20.68799973,20.7159996,20.62515831],[20.75,20.20299911,20.74200058,20.65103722],[20.50399971,19.55500031,19.73200035,19.64547157],[19.95000076,19.85400009,20.45100021,20.3613205],[20.12000084,20.07999992,20.70000076,20.60922623],[21.09199905,20.97200012,21.07500076,20.98258018],[21.10099983,20.77499962,20.83099937,20.739645],[20.57500076,20.51099968,20.69499969,20.60424423],[20.82799911,20.52799988,20.67099953,20.58035088],[20.91799927,20.71299934,20.93899918,20.84718132],[21.28800011,21.12199974,21.74600029,21.65063667],[21.80999947,21.66200066,21.86199951,21.76612473],[21.74900055,21.6439991,22.22200012,22.12454605],[22.27599907,22.03700066,22.29000092,22.19225311],[22.30500031,21.98200035,22.10300064,22.00607491],[22.09700012,22.08300018,22.69199944,22.59248924],[22.82299995,22.56100082,22.72599983,22.62634087],[22.97299957,22.77000046,23.16600037,23.06440735],[23.98900032,23.92399979,24.71699905,24.60860825],[24.47400093,24.28199959,24.45100021,24.3437748],[24.87800026,24.52300072,24.94099998,24.8316288],[25.00099945,25.0,25.56699944,25.45487785],[25.64900017,25.22699928,25.82699966,25.7137413],[25.8220005,25.79999924,26.40099907,26.28522301],[26.67000008,26.23500061,26.59799957,26.48135948],[27.22900009,27.11800003,29.8010006,29.67031097],[30.18700027,29.40999985,29.75200081,29.62153053],[30.14900017,29.90699959,30.80400085,30.66891861],[32.2820015,29.9640007,30.65699959,30.5225563],[29.3560009,28.77799988,29.45899963,29.329813],[30.46800041,29.77700043,30.38999939,30.25673103],[30.01000023,29.62999916,30.38999939,30.25673103],[30.55200005,29.24699974,30.02499962,29.89333344],[29.75900078,29.70599937,30.20299911,30.07054901],[30.41799927,28.79999924,29.26099968,29.1326828],[32.36700058,31.32099915,31.67499924,31.53609657],[32.24300003,31.90500069,32.98500061,32.8403511],[33.51699829,31.89999962,31.95599937,31.81586647],[31.53499985,30.87999916,31.74600029,31.60678673],[31.46100044,30.9279995,32.67399979,32.53071213],[32.59999847,31.35000038,31.50300026,31.364851],[32.36600113,32.0359993,33.37599945,33.22963715],[33.16899872,31.86400032,32.67599869,32.5327034],[33.21900177,31.37999916,31.43499947,31.30098343],[31.2140007,31.02499962,32.12599945,31.98903275],[32.0,30.12999916,30.69300079,30.56214523],[29.87999916,28.03800011,30.03700066,29.90894127],[30.95700073,30.65099907,32.42699814,32.28873825],[31.99900055,31.42099953,31.82600021,31.69031334],[31.73399925,30.4279995,30.48999977,30.36001015],[31.14999962,29.86100006,30.19799995,30.06925201],[30.24900055,28.11599922,28.1609993,28.04094124],[27.6989994,27.25,28.33699989,28.21618462],[28.39999962,27.83799934,30.45899963,30.32914162],[31.15200043,28.09300041,28.38699913,28.26597595],[27.98500061,27.76000023,27.8010006,27.68247414],[27.30500031,27.14500046,27.71899986,27.60082245],[28.37400055,27.40099907,29.07500076,28.95104599],[28.89100075,28.4489994,29.39999962,29.2746582],[29.75499916,29.43099976,29.63999939,29.51362991],[29.65999985,29.63999939,30.94499969,30.81306839],[31.31200027,30.01199913,30.3220005,30.19272804],[30.27300072,29.36599922,30.00099945,29.87309265],[29.82699966,29.54000092,29.58600044,29.45985794],[29.67399979,29.33099937,29.4109993,29.28561401]],"rankingReturn":1.2192945,"rankingStart":"2019-12-31","source":{"provider":"Yahoo Finance","url":"https://query1.finance.yahoo.com/v8/finance/chart/NVDA","sha256":"a25a287bf94b81e8a7ab984a576703a9a6db89ad0070ede5b47557e82589f6d6"}}],"benchmark":{"anchor":{"date":"2020-12-31","close":373.8800048828125,"adjusted":346.3033447265625},"rows":[[375.30999756,364.82000732,368.79000854,341.5887146],[368.1000061,368.04998779,371.32998657,343.94134521],[369.70999146,369.11999512,373.54998779,345.99755859],[376.1000061,375.91000366,379.1000061,351.13824463],[380.58999634,377.1000061,381.26000977,353.13894653],[377.8500061,377.72000122,378.69000244,350.75839233],[378.89001465,376.35998535,378.76998901,350.83258057],[378.69000244,377.8500061,379.79000854,351.77734375],[380.58999634,378.1000061,378.45999146,350.54541016],[376.72000122,373.70001221,375.70001221,347.98898315],[378.33999634,376.75,378.6499939,350.72146606],[381.10998535,380.69000244,383.89001465,355.57498169],[384.48999023,383.25,384.23999023,355.89910889],[382.25,381.83999634,382.88000488,354.63943481],[383.67001343,378.45999146,384.39001465,356.03808594],[385.41000366,383.54000854,383.79000854,355.48233032],[380.22000122,372.01000977,374.41000366,346.79412842],[376.35998535,375.89001465,377.63000488,349.77667236],[375.63000488,368.26998901,370.07000732,342.77429199],[373.72000122,370.38000488,376.23001099,348.47998047],[379.6499939,376.32000732,381.54998779,353.40759277],[382.44000244,380.48001099,381.8500061,353.68548584],[382.95999146,381.97000122,386.19000244,357.70532227],[388.20001221,386.14001465,387.70999146,359.11322021],[389.26998901,388.3500061,390.51000977,361.70666504],[389.60998535,389.17001343,390.25,361.46591187],[392.11999512,387.5,390.07998657,361.30834961],[391.23999023,388.1000061,390.70999146,361.89193726],[389.8500061,389.76998901,392.64001465,363.67965698],[393.95999146,391.52999878,392.29998779,363.36459351],[390.42001343,389.32998657,392.39001465,363.44805908],[389.58999634,387.73999023,390.72000122,361.90124512],[392.07000732,389.54998779,390.02999878,361.26205444],[387.05999756,386.73999023,387.02999878,358.4833374],[384.66000366,380.20001221,387.5,358.91873169],[386.32998657,385.26998901,391.76998901,362.87368774],[390.41000366,380.77999878,382.32998657,354.1300354],[384.3500061,378.23001099,380.35998535,352.30523682],[385.58999634,380.57000732,389.57998657,360.84527588],[389.82000732,386.0,386.54000854,358.02944946],[385.79000854,381.30999756,381.42001343,353.28707886],[381.22000122,371.88000488,376.70001221,348.91534424],[380.45999146,372.64001465,383.63000488,355.33407593],[384.66000366,381.42001343,381.72000122,353.56500244],[385.8500061,385.30999756,387.17001343,358.61297607],[389.69000244,388.17001343,389.57998657,360.84527588],[392.23001099,391.73999023,393.52999878,364.50390625],[392.07000732,391.20001221,394.05999756,364.99481201],[394.32998657,392.02999878,396.41000366,367.17153931],[397.07000732,395.07998657,395.91000366,366.70831299],[394.52999878,393.29998779,397.26000977,367.95883179],[394.48001099,390.75,391.48001099,362.60510254],[389.88000488,387.1499939,389.48001099,361.93417358],[390.02999878,389.97000122,392.58999634,364.82427979],[391.91000366,388.66000366,389.5,361.95278931],[391.0,387.47000122,387.51998901,360.11279297],[385.98001099,383.8999939,389.70001221,362.13861084],[390.92999268,390.29000854,395.98001099,367.9744873],[394.3999939,392.80999756,395.77999878,367.78857422],[394.42001343,393.01998901,394.73001099,366.81292725],[395.33999634,395.30999756,396.32998657,368.29968262],[398.3999939,398.17999268,400.60998535,372.27697754],[403.45999146,403.38000488,406.35998535,377.62039185],[405.76000977,405.3999939,406.11999512,377.39736938],[405.94000244,405.45001221,406.58999634,377.83407593],[407.92999268,406.92999268,408.51998901,379.62756348],[408.39001465,408.26000977,411.48999023,382.38748169],[410.8500061,410.20001221,411.64001465,382.52685547],[411.52999878,411.11999512,412.85998535,383.66067505],[412.82998657,410.86999512,411.45001221,382.35037231],[413.73999023,413.69000244,415.86999512,386.45779419],[417.25,415.73001099,417.26000977,387.7494812],[416.26000977,413.79000854,415.20999146,385.8444519],[413.91000366,410.58999634,412.17001343,383.01940918],[411.51000977,411.35998535,416.07000732,386.64358521],[415.89001465,411.13000488,412.26998901,383.11236572],[412.86999512,412.79000854,416.73999023,387.26620483],[417.44000244,416.80999756,417.60998535,388.07467651],[417.92999268,416.29998779,417.51998901,387.99111938],[417.80999756,416.8999939,417.3999939,387.87957764],[420.32000732,416.44000244,420.05999756,390.35147095],[417.63000488,416.33999634,417.29998779,387.78671265],[419.42999268,417.67001343,418.20001221,388.62298584],[416.07000732,411.67001343,415.61999512,386.22543335],[417.38000488,415.1499939,415.75,386.34625244],[415.82998657,413.67999268,419.07000732,389.431427],[419.89001465,419.16000366,422.11999512,392.26574707],[422.5,417.80999756,417.94000244,388.38140869],[413.1000061,410.05999756,414.20999146,384.91513062],[411.23001099,404.0,405.41000366,376.73748779],[407.07000732,407.01998901,410.27999878,381.26309204],[413.20999146,413.17999268,416.57998657,387.11752319],[415.39001465,413.35998535,415.51998901,386.13250732],[415.79998779,411.76998901,411.94000244,382.80566406],[406.92001343,405.32998657,410.85998535,381.80203247],[411.79998779,411.67001343,415.27999878,385.90948486],[416.86999512,414.45001221,414.94000244,385.59347534],[417.33999634,417.07998657,419.17001343,389.52438354],[420.32998657,417.61999512,418.23999023,388.6600647],[418.86999512,417.76000977,419.07000732,389.431427],[420.17001343,418.98999023,419.29000854,389.63583374],[420.97000122,419.79000854,420.04000854,390.33285522],[422.57000732,419.20001221,419.67001343,389.98901367],[420.36999512,419.29000854,420.32998657,390.60229492],[417.8500061,416.27999878,418.76998901,389.15267944],[420.75,418.83999634,422.6000061,392.71173096],[422.58999634,421.19000244,422.19000244,392.33078003],[423.10998535,420.32000732,422.27999878,392.41439819],[423.17999268,421.41000366,421.6499939,391.82897949],[422.95999146,421.54998779,423.60998535,393.65036011],[424.20001221,422.82000732,424.30999756,394.30084229],[424.42999268,423.1000061,425.26000977,395.18359375],[425.42001343,423.54000854,424.48001099,394.4588623],[424.63000488,419.92001343,422.10998535,392.25640869],[421.67001343,419.32000732,421.97000122,392.12637329],[417.08999634,414.70001221,414.92001343,386.83639526],[416.79998779,415.92999268,420.85998535,392.37438965],[420.8500061,420.07998657,423.10998535,394.47210693],[423.19000244,422.51000977,422.6000061,393.996521],[424.89001465,424.61999512,425.1000061,396.32730103],[425.8999939,425.54998779,426.60998535,397.73516846],[427.17001343,425.89001465,427.47000122,398.5369873],[427.88000488,427.13000488,427.70001221,398.75140381],[427.20999146,427.17999268,428.05999756,399.08700562],[428.86999512,428.79998779,430.42999268,401.29656982],[431.67001343,430.51998901,433.72000122,404.36392212],[433.77999878,430.01000977,432.92999268,403.62738037],[433.66000366,431.51000977,434.45999146,405.05377197],[428.77999878,427.51998901,430.92001343,401.753479],[432.52999878,430.70999146,435.51998901,406.04208374],[435.42999268,434.97000122,437.07998657,407.49642944],[436.23999023,435.30999756,435.58999634,406.10736084],[437.3999939,434.91000366,436.23999023,406.71340942],[434.80999756,432.72000122,434.75,405.32418823],[436.01000977,430.92001343,431.33999634,402.14501953],[426.19000244,421.97000122,424.97000122,396.20617676],[425.67999268,424.82998657,431.05999756,401.88394165],[432.33999634,431.01000977,434.54998779,405.13769531],[434.73999023,433.69000244,435.45999146,405.98617554],[437.51998901,436.79000854,439.94000244,410.16293335],[439.30999756,439.26000977,441.01998901,411.1697998],[439.91000366,435.98999023,439.01000977,409.29589844],[439.67999268,437.30999756,438.82998657,409.12805176],[439.82000732,439.80999756,440.6499939,410.82485962],[437.91000366,437.76998901,438.51000977,408.82980347],[440.33999634,437.20999146,437.58999634,407.97201538],[438.44000244,436.1000061,441.1499939,411.29107666],[439.77999878,438.73001099,438.98001099,409.26794434],[440.22000122,439.88000488,441.76000977,411.85974121],[442.1000061,441.79998779,442.48999023,412.54034424],[442.45999146,441.30999756,442.13000488,412.2046814],[442.60998535,441.88000488,442.67999268,412.71746826],[443.82000732,442.61999512,443.77999878,413.74301147],[443.61999512,442.66000366,445.10998535,414.98300171],[445.58999634,445.07000732,445.92001343,415.73825073],[444.52999878,442.86999512,446.97000122,416.71710205],[444.23999023,440.8500061,444.04000854,413.98544312],[442.95999146,438.92001343,439.17999268,409.45440674],[436.26998901,436.11999512,439.85998535,410.08825684],[440.23001099,439.70999146,443.35998535,413.35140991],[445.16000366,443.44000244,447.26000977,416.98742676],[447.97000122,447.42001343,447.97000122,417.6494751],[448.17001343,447.76998901,448.91000366,418.52587891],[448.60998535,446.16000366,446.26000977,416.05517578],[447.11999512,447.05999756,450.25,419.77508545],[450.97000122,450.70999146,452.23001099,421.62109375],[452.13000488,450.92001343,451.55999756,420.99642944],[452.55999756,451.54998779,451.79998779,421.22021484],[453.32000732,451.91000366,453.19000244,422.51611328],[451.98001099,451.54998779,453.07998657,422.41348267],[452.70999146,450.73999023,451.45999146,420.90322876],[450.89001465,448.85998535,450.91000366,420.39041138],[450.70001221,448.72000122,448.98001099,418.59106445],[451.04000854,445.30999756,445.44000244,415.29071045],[448.64001465,444.10998535,446.57998657,416.35345459],[448.11999512,443.22000122,444.17001343,414.10671997],[444.61999512,443.44000244,447.88000488,417.56552124],[447.32000732,444.01998901,447.17001343,416.90356445],[444.92001343,441.01998901,441.3999939,412.84246826],[434.88000488,428.85998535,434.04000854,405.9586792],[436.52999878,433.07000732,433.63000488,405.57516479],[436.04998779,433.75,437.85998535,409.53152466],[439.8500061,439.6000061,443.17999268,414.50732422],[441.44000244,441.20999146,443.91000366,415.19012451],[442.80999756,441.8999939,442.64001465,414.00228882],[439.69000244,432.94000244,433.72000122,405.65936279],[435.19000244,433.8500061,434.45001221,406.34210205],[436.01998901,428.77999878,429.14001465,401.37567139],[430.98001099,427.23001099,434.23999023,406.14575195],[433.0,426.35998535,428.64001465,400.90805054],[430.23999023,429.39001465,433.1000061,405.07949829],[429.26998901,427.54000854,434.8999939,406.76303101],[438.39001465,438.20001221,438.66000366,410.27981567],[439.48001099,437.19000244,437.85998535,409.53152466],[437.16000366,434.61999512,434.69000244,406.56661987],[435.67001343,432.77999878,433.61999512,405.5657959],[434.70999146,431.54000854,435.17999268,407.02487183],[439.07998657,438.57998657,442.5,413.87127686],[444.75,444.08999634,445.86999512,417.02334595],[443.97000122,443.26998901,447.19000244,418.25787354],[448.92001343,448.26998901,450.64001465,421.48468018],[451.13000488,451.01000977,452.41000366,423.14019775],[451.76998901,451.30999756,453.58999634,424.24377441],[453.13000488,451.04998779,453.11999512,423.80426025],[454.27999878,452.39001465,455.54998779,426.07702637],[457.20001221,455.55999756,455.95999146,426.46054077],[456.45001221,453.85998535,453.94000244,424.57122803],[455.45999146,455.45001221,458.32000732,428.66778564],[455.86999512,455.55999756,459.25,429.53759766],[460.29998779,458.20001221,460.04000854,430.27651978],[460.22000122,460.07998657,461.8999939,432.01620483],[461.29998779,460.82998657,464.72000122,434.65380859],[465.35998535,464.98999023,466.91000366,436.70199585],[469.27999878,466.92001343,468.52999878,438.21725464],[469.70001221,468.20001221,468.92999268,438.59136963],[469.32000732,465.88000488,467.38000488,437.14169312],[465.57998657,462.04000854,463.61999512,433.62493896],[465.20999146,463.75,463.76998901,433.76519775],[465.11999512,464.10998535,467.26998901,437.03875732],[468.64001465,466.23001099,467.42999268,437.18841553],[467.1499939,467.07000732,469.27999878,438.91873169],[469.0,467.48001099,468.14001465,437.85250854],[469.23999023,466.33999634,469.73001099,439.33966064],[469.60998535,468.5,468.89001465,438.55392456],[470.89001465,467.3500061,467.57000732,437.31936646],[467.22000122,464.45001221,468.19000244,437.89926147],[466.05999756,465.19000244,469.44000244,439.06835938],[462.33999634,457.76998901,458.97000122,429.27572632],[464.07000732,461.73001099,464.6000061,434.54153442],[462.0,455.29998779,455.55999756,426.08633423],[461.64001465,450.29000854,450.5,421.35379028],[450.73001099,450.30999756,457.3999939,427.80728149],[459.17001343,448.92001343,453.42001343,424.08493042],[456.13000488,453.55999756,458.79000854,429.10739136],[464.41000366,458.6499939,468.27999878,437.98336792],[468.70001221,466.82998657,469.51998901,439.14324951],[468.1499939,466.14001465,466.3500061,436.17831421],[469.23001099,466.51000977,470.73999023,440.28430176],[470.19000244,466.26998901,466.57000732,436.38406372],[463.08999634,460.25,463.35998535,433.38168335],[463.42001343,460.73999023,470.6000061,440.15335083],[472.57000732,464.79998779,466.45001221,436.27182007],[461.54998779,458.05999756,459.86999512,431.62866211],[454.48001099,451.14001465,454.98001099,427.03897095],[458.60998535,456.30999756,463.05999756,434.62277222],[462.79000854,462.57998657,467.69000244,438.96835327],[468.75,468.64001465,470.6000061,441.69967651],[472.05999756,472.01000977,477.26000977,447.95062256],[477.72000122,476.05999756,476.86999512,447.58462524],[476.98001099,475.92001343,477.48001099,448.15707397],[477.92999268,475.67001343,476.16000366,446.91821289],[475.64001465,474.67001343,474.95999146,445.79193115]]},"selectionSource":"https://www.dailystockmarkets.com/50-top-performing-sp-500-stocks-in-2020-5/","selectionNote":"Enphase entered the index in January 2021 and is excluded from the 2020 year-end selection. Tesla and Etsy were members by December 2020."},{"year":2022,"dates":["2022-01-03","2022-01-04","2022-01-05","2022-01-06","2022-01-07","2022-01-10","2022-01-11","2022-01-12","2022-01-13","2022-01-14","2022-01-18","2022-01-19","2022-01-20","2022-01-21","2022-01-24","2022-01-25","2022-01-26","2022-01-27","2022-01-28","2022-01-31","2022-02-01","2022-02-02","2022-02-03","2022-02-04","2022-02-07","2022-02-08","2022-02-09","2022-02-10","2022-02-11","2022-02-14","2022-02-15","2022-02-16","2022-02-17","2022-02-18","2022-02-22","2022-02-23","2022-02-24","2022-02-25","2022-02-28","2022-03-01","2022-03-02","2022-03-03","2022-03-04","2022-03-07","2022-03-08","2022-03-09","2022-03-10","2022-03-11","2022-03-14","2022-03-15","2022-03-16","2022-03-17","2022-03-18","2022-03-21","2022-03-22","2022-03-23","2022-03-24","2022-03-25","2022-03-28","2022-03-29","2022-03-30","2022-03-31","2022-04-01","2022-04-04","2022-04-05","2022-04-06","2022-04-07","2022-04-08","2022-04-11","2022-04-12","2022-04-13","2022-04-14","2022-04-18","2022-04-19","2022-04-20","2022-04-21","2022-04-22","2022-04-25","2022-04-26","2022-04-27","2022-04-28","2022-04-29","2022-05-02","2022-05-03","2022-05-04","2022-05-05","2022-05-06","2022-05-09","2022-05-10","2022-05-11","2022-05-12","2022-05-13","2022-05-16","2022-05-17","2022-05-18","2022-05-19","2022-05-20","2022-05-23","2022-05-24","2022-05-25","2022-05-26","2022-05-27","2022-05-31","2022-06-01","2022-06-02","2022-06-03","2022-06-06","2022-06-07","2022-06-08","2022-06-09","2022-06-10","2022-06-13","2022-06-14","2022-06-15","2022-06-16","2022-06-17","2022-06-21","2022-06-22","2022-06-23","2022-06-24","2022-06-27","2022-06-28","2022-06-29","2022-06-30","2022-07-01","2022-07-05","2022-07-06","2022-07-07","2022-07-08","2022-07-11","2022-07-12","2022-07-13","2022-07-14","2022-07-15","2022-07-18","2022-07-19","2022-07-20","2022-07-21","2022-07-22","2022-07-25","2022-07-26","2022-07-27","2022-07-28","2022-07-29","2022-08-01","2022-08-02","2022-08-03","2022-08-04","2022-08-05","2022-08-08","2022-08-09","2022-08-10","2022-08-11","2022-08-12","2022-08-15","2022-08-16","2022-08-17","2022-08-18","2022-08-19","2022-08-22","2022-08-23","2022-08-24","2022-08-25","2022-08-26","2022-08-29","2022-08-30","2022-08-31","2022-09-01","2022-09-02","2022-09-06","2022-09-07","2022-09-08","2022-09-09","2022-09-12","2022-09-13","2022-09-14","2022-09-15","2022-09-16","2022-09-19","2022-09-20","2022-09-21","2022-09-22","2022-09-23","2022-09-26","2022-09-27","2022-09-28","2022-09-29","2022-09-30","2022-10-03","2022-10-04","2022-10-05","2022-10-06","2022-10-07","2022-10-10","2022-10-11","2022-10-12","2022-10-13","2022-10-14","2022-10-17","2022-10-18","2022-10-19","2022-10-20","2022-10-21","2022-10-24","2022-10-25","2022-10-26","2022-10-27","2022-10-28","2022-10-31","2022-11-01","2022-11-02","2022-11-03","2022-11-04","2022-11-07","2022-11-08","2022-11-09","2022-11-10","2022-11-11","2022-11-14","2022-11-15","2022-11-16","2022-11-17","2022-11-18","2022-11-21","2022-11-22","2022-11-23","2022-11-25","2022-11-28","2022-11-29","2022-11-30","2022-12-01","2022-12-02","2022-12-05","2022-12-06","2022-12-07","2022-12-08","2022-12-09","2022-12-12","2022-12-13","2022-12-14","2022-12-15","2022-12-16","2022-12-19","2022-12-20","2022-12-21","2022-12-22","2022-12-23","2022-12-27","2022-12-28","2022-12-29","2022-12-30"],"stocks":[{"ticker":"DVN","anchor":{"date":"2021-12-31","close":44.04999923706055,"adjusted":35.430641174316406},"rows":[[44.13999939,43.97000122,45.56999969,36.65322876],[46.27000046,46.11999893,47.65999985,38.33427811],[48.15000153,46.52000046,46.61000061,37.48973083],[48.43999863,47.0,48.36999893,38.9053421],[48.43999863,47.81999969,48.88999939,39.32359314],[48.27000046,46.77999878,48.5,39.00990677],[49.18000031,47.84999847,49.79999924,40.05553436],[50.63999939,49.56999969,49.90000153,40.13596725],[50.0,49.29000092,49.63999939,39.92683792],[49.75,49.74000168,50.38999939,40.53008652],[51.08000183,49.20999908,50.36000061,40.50595474],[50.77000046,48.91999817,48.93000031,39.35576248],[48.20999908,47.68000031,48.63000107,39.11447525],[47.15000153,45.04000092,46.11999893,37.09561157],[44.45000076,42.86999893,48.33000183,38.87316895],[48.02000046,46.91999817,51.25999832,41.22985458],[52.0,50.70000076,51.79000092,41.656147],[53.15000153,50.59999847,51.74000168,41.61592484],[52.54000092,50.29999924,51.54999924,41.46310425],[51.43000031,49.63999939,50.56999969,40.67485809],[50.27999878,49.52999878,52.56000137,42.27547836],[52.11999893,51.41999817,53.24000168,42.82242584],[52.91999817,51.58000183,53.00999832,42.63741684],[53.84999847,52.68000031,52.86999893,42.52481461],[52.74000168,51.47000122,52.59000015,42.29960632],[52.40000153,50.54999924,51.18999863,41.17354584],[51.50999832,51.22999954,52.11999893,41.92157364],[51.72999954,51.72999954,52.22000122,42.0019989],[52.63999939,52.13999939,54.11000061,43.52218246],[53.83000183,51.52000046,52.25999832,42.03417969],[50.88999939,50.04999924,51.41999817,41.3585434],[52.22000122,52.06999969,53.84999847,43.31306076],[54.31000137,54.04999924,55.25,44.43911743],[54.25,53.66999817,54.77999878,44.06108475],[58.02999878,51.25,52.66999817,42.36395264],[53.36000061,52.88999939,53.54999924,43.07175827],[53.70000076,51.20999908,52.75,42.42829514],[53.34000015,52.77999878,55.20000076,44.39891052],[55.25,54.84999847,59.54999924,47.89772415],[60.0,57.72999954,59.25,47.65643311],[60.06000137,58.11000061,58.65000153,47.17383957],[57.95000076,57.13000107,58.84999847,47.33469772],[59.06000137,56.79999924,59.56999969,47.91382599],[60.5,58.27999878,59.88999939,48.1711998],[61.29999924,56.04000092,59.47999954,47.84142685],[57.79999924,56.00999832,58.93999863,47.40708923],[59.63999939,58.68000031,60.56999969,48.71814346],[58.27999878,58.20000076,58.63999939,47.95755386],[56.50999832,52.09999847,52.68999863,43.09147644],[50.47999954,50.20000076,53.00999832,43.35318375],[53.06000137,51.56000137,52.45999908,42.90336609],[54.25999832,53.86999893,57.52000046,47.04159164],[57.59999847,57.40000153,58.27000046,47.65496826],[59.97999954,59.50999832,61.43999863,50.24748611],[61.0,59.72000122,60.63000107,49.58504486],[62.43000031,60.95000076,61.66999817,50.43559265],[61.5,60.79999924,61.54000092,50.32928085],[61.0,60.88999939,62.5,51.1143837],[60.81000137,59.40000153,60.45000076,49.43784714],[58.54999924,57.65999985,60.50999832,49.48690796],[61.20000076,60.13999939,60.56000137,49.5277977],[60.08000183,59.11999893,59.13000107,48.35829926],[59.36999893,59.36999893,60.34999847,49.3560524],[61.33000183,59.72000122,60.84999847,49.76496506],[61.04999924,58.13000107,58.47000122,47.81852341],[59.29999924,57.40999985,58.34000015,47.71221542],[58.99000168,58.24000168,60.22999954,49.2579155],[60.34000015,60.20999908,62.36999893,51.0080719],[61.54999924,59.84999847,60.02999878,49.09435272],[61.45000076,61.43999863,62.25999832,50.91810989],[63.5,62.27999878,63.75,52.13667297],[63.25999832,62.52999878,62.56000137,51.16345978],[63.24000168,62.65000153,63.54000092,51.96493912],[63.24000168,62.59999847,63.0,51.52329636],[63.72999954,63.52999878,64.61000061,52.8400116],[65.0,60.86000061,61.15000153,50.01032257],[60.86999893,57.68999863,58.06999969,47.49140549],[55.99000168,53.11999893,56.18000031,45.94570541],[56.95000076,56.13999939,56.40000153,46.12562561],[56.83000183,55.63999939,58.06999969,47.49140549],[58.29000092,56.49000168,59.88999939,48.97985077],[60.11000061,57.81999969,58.16999817,47.57317734],[57.45000076,56.43999863,58.34999847,47.72039413],[60.90000153,59.36999893,64.27999878,52.57012558],[65.48000336,63.95999908,67.73999786,55.39982605],[68.73999786,65.09999847,67.15000153,54.91730118],[68.61000061,66.04000092,69.69000244,56.99459076],[67.33999634,61.90000153,62.02000046,50.72182846],[63.50999832,61.52000046,63.75999832,52.14485168],[65.41999817,64.41999817,64.68000031,52.89725494],[64.34999847,62.52000046,64.61000061,52.8400116],[66.0,65.95999908,68.69999695,56.18493271],[68.90000153,68.80000305,70.98999786,58.05775833],[72.5,71.51999664,72.58000183,59.35812759],[73.0,68.80000305,69.91999817,57.18268204],[67.81999969,67.5,69.51000214,56.84737778],[70.51000214,68.12999725,69.91999817,57.18268204],[70.84999847,69.83999634,71.05999756,58.11500549],[70.33000183,69.05000305,70.38999939,57.56707001],[70.22000122,70.0,71.94000244,58.83471298],[72.5,72.30999756,73.80999756,60.36404037],[73.58999634,73.11000061,75.80000305,61.99152756],[78.48000336,74.47000122,74.90000153,61.25548553],[76.36000061,75.01999664,76.48000336,62.54765701],[75.41000366,74.83999634,76.30999756,62.40861511],[76.5,76.08000183,77.01999664,62.98926926],[77.90000153,76.05999756,77.05000305,63.01382828],[76.73999786,76.26000214,78.04000092,63.82347488],[78.59999847,77.12000275,77.93000031,63.73350525],[78.05000305,77.27999878,77.84999847,63.66807175],[75.79000092,72.48000336,74.05999756,61.57297516],[70.26999664,67.20999908,69.23999786,57.56565475],[71.51000214,69.12999725,70.58999634,58.68803406],[70.58999634,67.52999878,68.45999908,56.91717529],[66.16999817,62.59999847,63.27000046,52.60224533],[62.68999863,56.54999924,58.02000046,48.23742676],[59.65000153,59.13999939,60.56000137,50.34915924],[56.31999969,55.65999985,57.54999924,47.84666824],[58.25999832,53.47999954,54.74000168,45.5104599],[55.90999985,53.49000168,53.77000046,44.70400238],[54.45000076,54.45000076,57.79000092,48.04620361],[59.18000031,58.04999924,59.45999908,49.43462372],[60.49000168,55.61999893,55.81999969,46.40836334],[54.70000076,54.04000092,55.11000061,45.81807709],[55.43000031,53.36000061,55.11000061,45.81807709],[53.41999817,50.49000168,51.88999939,43.14097977],[51.13000107,48.86000061,51.0,42.40104675],[52.79999924,52.36999893,53.66999817,44.62086868],[54.47999954,52.81999969,54.47999954,45.29429626],[54.22000122,52.25999832,53.31999969,44.32987976],[51.20999908,50.65999985,51.93000031,43.17424774],[51.29999924,51.25,52.59000015,43.72296524],[50.59999847,49.50999832,51.41999817,42.75023651],[52.79999924,51.36999893,52.70999908,43.8227272],[54.25,53.90000153,54.61999893,45.41069031],[54.25999832,54.09000015,57.20999908,47.56399536],[56.31000137,55.54000092,57.68000031,47.95475006],[55.79999924,54.18999863,56.20000076,46.72429657],[56.38000107,54.90999985,55.18999863,45.88458252],[56.02000046,55.27000046,57.97000122,48.195858],[59.0,55.75999832,56.75999832,47.18987274],[57.40000153,57.0,59.58000183,49.53439713],[60.27999878,59.02000046,60.36999893,50.19120789],[61.68999863,61.08000183,62.84999847,52.25305557],[61.77999878,60.15000153,61.56999969,51.18887329],[61.31999969,58.91999817,60.63000107,50.40736389],[61.04000092,56.65000153,56.70000076,47.13999557],[56.5,54.34000015,54.49000168,45.3026123],[53.5,53.13000107,56.65000153,47.09842682],[56.54000092,56.24000168,57.52000046,47.82173157],[58.79999924,58.43999863,59.04000092,49.08545303],[59.5,57.93000031,60.04999924,49.92515945],[61.79999924,61.75999832,64.45999908,53.59159088],[64.12000275,63.68000031,65.55000305,54.49782181],[62.99000168,61.40000153,63.56999969,52.85166168],[64.47000122,62.52000046,63.58000183,52.85997391],[63.70999908,63.15999985,64.13999939,53.32555389],[65.04000092,65.0,67.91999817,56.46821594],[67.77999878,67.36000061,68.51000214,56.95874405],[67.37999725,65.51000214,68.41999817,56.88390732],[70.0,69.87000275,70.87999725,58.92913818],[71.41999817,70.94999695,72.44999695,60.23443222],[73.51000214,72.29000092,73.72000122,61.29029083],[74.0,72.58000183,72.76999664,60.50046539],[72.41000366,72.04000092,74.13999939,61.63948059],[72.56999969,70.26000214,71.08000183,59.09542465],[69.33999634,68.52999878,70.62000275,58.71298218],[68.51999664,66.51999664,68.16000366,56.66775894],[70.62000275,69.26000214,70.33999634,58.48019409],[71.22000122,68.94000244,69.54000092,57.81508255],[67.41000366,66.19000244,68.36000061,56.83403397],[68.87999725,67.97000122,68.91000366,57.29130173],[68.52999878,67.55000305,68.51000214,58.26940536],[69.66000366,69.25,71.19000244,60.54880524],[70.40000153,68.56999969,69.06999969,58.74570465],[70.41000366,70.33999634,72.16999817,61.38231659],[70.19000244,69.25,69.48000336,59.09441376],[68.75,65.41999817,66.81999969,56.83201218],[64.31999969,64.22000122,65.90000153,56.04953766],[65.34999847,63.84000015,65.12000275,55.38612747],[66.84999847,64.44000244,64.48000336,54.84179688],[65.86000061,63.04999924,63.11999893,53.68507385],[60.24000168,56.79999924,57.68999863,49.0667305],[57.34999847,55.15999985,55.18000031,46.93191528],[56.36999893,55.33000183,56.16999817,47.77393723],[56.75,56.27999878,60.04999924,51.07397079],[59.15000153,58.22000122,60.97000122,51.85644913],[60.95999908,59.40999985,60.13000107,51.14200974],[63.29999924,62.91999817,65.33000183,55.56473541],[67.06999969,66.62000275,69.06999969,58.74570465],[69.0,67.91000366,70.87999725,60.28514099],[70.12999725,70.11000061,72.23999786,61.44185257],[72.5,71.18000031,72.04000092,61.27174759],[71.88999939,69.91000366,70.34999847,59.8343544],[68.66999817,67.88999939,68.56999969,58.32044601],[68.05000305,67.13999939,69.40000153,59.02637482],[68.08000183,68.01999664,72.25,61.45036697],[71.20999908,67.95999908,68.01999664,57.85263824],[69.41000366,68.62000275,69.80000305,59.36657333],[70.75,68.41999817,69.76999664,59.34106064],[70.11000061,69.69000244,71.94000244,61.18669891],[72.93000031,71.18000031,71.68000031,60.96556473],[72.48000336,71.93000031,74.29000092,63.18543625],[74.55000305,73.94999695,75.23999786,63.99341965],[74.83999634,73.97000122,75.51000214,64.22306824],[75.87000275,75.87000275,76.91999817,65.42230225],[78.5,76.33999634,76.55999756,65.11611938],[77.58000183,73.86000061,76.01000214,64.64834595],[75.04000092,74.76000214,77.34999847,65.78803253],[78.69000244,76.83999634,77.30000305,65.74549866],[75.44999695,66.59999847,67.44000244,57.3593483],[67.58000183,66.55000305,70.73000336,60.15757751],[72.91000366,70.18000031,71.48000336,60.79545975],[71.73999786,70.47000122,72.04000092,61.27174759],[72.19000244,70.38999939,71.98999786,61.22922516],[70.48000336,66.72000122,66.76000214,56.78099823],[68.55000305,66.83999634,68.98000336,58.66915512],[70.44999695,70.26999664,71.80000305,61.06762695],[71.34999847,71.12999725,71.5,60.81246185],[72.25,71.41999817,73.62000275,62.61558151],[72.19000244,70.93000031,71.33999634,60.67637253],[70.0,68.55999756,70.98999786,60.37868881],[69.01999664,67.59999847,69.62000275,59.21349716],[67.59999847,65.01999664,67.19000244,57.14671707],[68.12999725,67.58000183,68.56999969,58.32044601],[67.5,66.70999908,67.80000305,57.66553116],[68.44999695,67.95999908,68.34999847,58.13332367],[66.04000092,65.18000031,66.52999878,56.58535004],[67.69999695,66.52999878,67.5,57.41038132],[68.69999695,66.91000366,68.51999664,58.27790451],[69.55000305,68.13999939,68.27999878,58.07377625],[68.0,68.0,68.45999908,58.22687912],[69.75,65.84999847,66.55000305,56.60238266],[66.0,63.63999939,64.12999725,54.54410934],[64.56999969,63.40000153,64.25,54.64617157],[65.90000153,63.04999924,63.5,54.00828171],[61.95000076,59.54000092,59.61999893,51.80971146],[59.99000168,59.56999969,61.08000183,53.07845306],[62.63999939,61.0,61.97999954,53.8605423],[62.63000107,60.83000183,61.91999817,53.8083992],[61.13000107,60.25999832,61.58000183,53.51294708],[60.0,59.06000137,60.08000183,52.20944977],[60.45000076,58.72000122,59.25999832,51.49686432],[58.95000076,58.56000137,59.36000061,51.58377457],[60.88000107,60.22000122,61.75999832,53.66936874],[61.56000137,58.59000015,60.11000061,52.23551941],[60.93000031,60.43999863,62.50999832,54.32110977],[63.02000046,62.63000107,63.24000168,54.95548248],[62.84999847,60.63999939,60.88999939,52.91333389],[60.34999847,60.13999939,61.04000092,53.04368591],[60.95000076,60.52000046,61.50999832,53.45211411]],"rankingReturn":1.78621114,"rankingStart":"2020-12-31","source":{"provider":"Yahoo Finance","url":"https://query1.finance.yahoo.com/v8/finance/chart/DVN","sha256":"0f5b20ddde2aa1e19db623ae09af7cceef3f65214224705c1b0765ecbe928566"}},{"ticker":"MRO","anchor":{"date":"2021-12-31","close":16.420000076293945,"adjusted":16.218162536621094},"rows":[[16.42000008,16.39999962,16.87000084,16.6626339],[17.03000069,17.03000069,17.61000061,17.39353561],[17.92000008,17.18000031,17.20999908,16.99845314],[17.98999977,17.55999947,18.03000069,17.8083744],[18.13999939,17.85000038,18.23999977,18.01579285],[18.09000015,17.45000076,17.73999977,17.52193832],[18.0,17.70000076,18.65999985,18.43063164],[18.87000084,18.52000046,18.70999908,18.4800148],[18.64999962,18.46999931,18.56999969,18.34173584],[18.71999931,18.65999985,19.46999931,19.23067284],[19.80999947,19.10000038,19.43000031,19.19116402],[19.70000076,18.92000008,19.10000038,18.86522102],[18.81999969,18.65999985,18.68000031,18.45038414],[18.45000076,17.75,18.10000038,17.87751389],[17.52000046,17.02000046,18.29999924,18.07505417],[18.20000076,17.85000038,19.5,19.2603035],[19.87000084,19.37000084,19.61000061,19.3689537],[20.10000038,19.38999939,19.85000038,19.60600281],[19.96999931,19.34000015,19.84000015,19.59612656],[19.81999969,19.11000061,19.46999931,19.23067284],[19.35000038,19.27000046,20.64999962,20.39616776],[20.51000023,20.34000015,20.96999931,20.7122345],[20.70000076,20.45000076,20.84000015,20.58383179],[21.18000031,21.12000084,21.5,21.23572159],[21.38999939,20.97999954,21.61000061,21.34436989],[21.45000076,20.79000092,21.11000061,20.85051537],[21.20999908,21.14999962,21.53000069,21.26535225],[21.37999916,21.25,21.40999985,21.14682579],[21.57999992,21.36000061,22.20999908,21.93699265],[22.10000038,21.04000092,21.20999908,20.9492836],[20.31999969,20.12999916,20.54000092,20.35469627],[20.80999947,20.79999924,21.06999969,20.87991524],[21.22999954,21.20000076,21.88999939,21.69251633],[21.57999992,21.5,21.87000084,21.67269897],[23.18000031,21.14999962,21.60000038,21.4051342],[22.01000023,21.56999969,21.73999977,21.54387093],[22.43000031,20.73999977,21.43000031,21.23666763],[21.62000084,21.30999947,21.87999916,21.68260574],[21.79000092,21.63999939,22.55999947,22.35647392],[23.04999924,22.54999924,22.88999939,22.68349648],[23.20000076,22.71999931,23.0,22.79250336],[22.79999924,22.60000038,22.88999939,22.68349648],[22.84000015,22.84000015,23.80999947,23.59519577],[24.0,23.31999969,24.32999992,24.11050415],[24.85000038,22.84000015,24.09000015,23.87267113],[23.14999962,22.37999916,23.39999962,23.18889618],[23.87000084,23.12000084,23.87999916,23.66456604],[23.42000008,23.14999962,23.17000008,22.96096992],[22.67000008,21.73999977,22.18000031,21.97990036],[21.09000015,20.81999969,21.64999962,21.4546833],[21.80999947,21.23999977,21.59000015,21.39522552],[22.36000061,22.17000008,23.06999969,22.86187172],[23.06999969,22.88999939,23.07999992,22.87178421],[23.75,23.72999954,25.04999924,24.82401085],[25.0,24.29000092,24.65999985,24.4375267],[25.29999924,25.13999939,25.57999992,25.34922791],[25.5,25.29000092,25.53000069,25.29968071],[25.27000046,25.23999977,26.04000092,25.80508041],[25.26000023,24.92000008,25.29000092,25.06184387],[24.68000031,24.17000008,25.0,24.77446175],[25.37000084,25.21999931,25.5,25.26994896],[25.10000038,25.07999992,25.11000061,24.88346863],[25.18000031,25.17000008,25.75,25.51769638],[26.09000015,25.54000092,25.68000031,25.44832802],[25.80999947,24.71999931,24.79999924,24.57626343],[25.18000031,24.27000046,24.42000008,24.19969559],[24.87000084,24.25,24.93000031,24.70509338],[25.07999992,25.05999947,25.89999962,25.66634178],[25.52000046,24.89999962,25.21999931,24.99247551],[25.79999924,25.79999924,26.27000046,26.03300285],[26.71999931,25.94000053,26.56999969,26.33029747],[26.39999962,26.36000061,26.61000061,26.36993599],[26.95000076,26.60000038,26.87999916,26.63749886],[26.78000069,26.37999916,26.78000069,26.53840446],[27.01000023,26.78000069,27.64999962,27.40055466],[27.75,26.0,26.09000015,25.85462761],[26.02000046,24.88999939,25.0,24.77446175],[24.15999985,22.85000038,24.13999939,23.92221832],[24.36000061,23.98999977,24.07999992,23.86276054],[24.25,23.72999954,24.65999985,24.4375267],[24.79999924,23.98999977,25.45999908,25.23031044],[25.5,24.76000023,24.92000008,24.6951828],[24.55999947,24.06999969,24.95000076,24.72491264],[24.94000053,24.94000053,26.25,26.01318359],[26.90999985,26.15999985,27.69000053,27.44019508],[27.79999924,27.01000023,27.68000031,27.4302845],[28.14999962,27.0,28.14999962,27.89604378],[27.30999947,24.0,24.20000076,23.98167992],[24.62999916,23.54999924,24.38999939,24.16996384],[25.22999954,24.98999977,25.17000008,24.94292641],[25.11000061,24.35000038,25.12999916,24.90328598],[25.93000031,25.79999924,27.0,26.75641823],[27.13999939,27.0,27.97999954,27.72757721],[28.52000046,27.95999908,28.36000061,28.18473434],[28.52000046,26.31999969,26.77000046,26.60456085],[26.01000023,25.93000031,26.87999916,26.71387863],[27.29000092,26.55999947,27.26000023,27.09153175],[27.46999931,27.19000053,28.12999916,27.95615387],[27.85000038,27.37000084,28.07999992,27.90646362],[28.26000023,28.25,29.01000023,28.83071709],[29.39999962,29.36000061,29.75,29.56614304],[29.79999924,29.44000053,31.06999969,30.87798691],[32.40000153,31.17000008,31.43000031,31.23576164],[31.86000061,30.87999916,31.37999916,31.18606949],[30.95000076,30.77000046,31.20000076,31.00718307],[31.36000061,31.13999939,31.68000031,31.48421669],[31.65999985,30.95999908,31.40999985,31.21588516],[31.35000038,31.22999954,32.16999817,31.97118568],[32.29999924,31.70999908,31.93000031,31.73267174],[31.62000084,31.21999931,31.25,31.05687332],[30.68000031,29.90999985,30.29000092,30.10280609],[29.20000076,27.54999924,28.38999939,28.21454811],[29.32999992,28.34000015,28.79000092,28.61207581],[28.54999924,27.42000008,28.06999969,27.89652443],[26.87999916,25.32999992,25.65999985,25.50141907],[25.38999939,23.31999969,24.14999962,24.0007515],[24.97999954,24.65999985,24.89999962,24.74611664],[23.12999916,22.71999931,23.10000038,22.95724106],[23.28000069,21.70999908,22.02000046,21.88391495],[22.34000015,21.77000046,22.04999924,21.91373062],[22.37999916,22.27000046,23.12000084,22.97711754],[23.92000008,23.57999992,24.12999916,23.98087502],[24.45999908,22.63999939,22.79000092,22.64915848],[22.12999916,22.07999992,22.47999954,22.34107018],[22.85000038,21.62000084,22.54999924,22.41063881],[21.93000031,20.67000008,21.12999916,20.99941444],[20.80999947,19.80999947,20.68000031,20.5521965],[21.53000069,21.48999977,21.82999992,21.69508934],[22.29000092,21.36000061,21.71999931,21.58576775],[21.42000008,20.88999939,21.31999969,21.18824196],[20.51000023,20.28000069,20.65999985,20.53232002],[20.47999954,20.42000008,20.73999977,20.61182594],[19.90999985,19.42000008,20.40999985,20.28386497],[20.71999931,20.37000084,20.85000038,20.72114563],[21.38999939,21.38999939,21.56999969,21.4366951],[21.44000053,21.39999962,22.52000046,22.38082695],[22.20000076,22.04000092,22.92000008,22.77835274],[22.01000023,21.43000031,22.15999985,22.0230484],[22.23999977,21.61000061,21.75,21.61558342],[22.14999962,21.81999969,23.18000031,23.03674698],[23.62000084,22.64999962,22.90999985,22.76841354],[23.06999969,22.86000061,23.87999916,23.73241997],[24.20000076,23.45999908,23.95000076,23.8019886],[24.45000076,24.37000084,24.79999924,24.64673424],[24.19000053,23.5,23.98999977,23.84174156],[24.04999924,23.45999908,23.87999916,23.73241997],[24.10000038,22.55999947,22.88999939,22.74853706],[21.87000084,21.37999916,21.46999931,21.33731461],[21.0,21.0,21.77000046,21.63546181],[21.77000046,21.39999962,21.82999992,21.69508934],[22.23999977,21.82999992,21.95999908,21.82428551],[21.97999954,21.44000053,22.34000015,22.20193672],[22.92000008,22.75,23.90999985,23.76223373],[23.76000023,23.57999992,24.05999947,23.91130638],[22.97999954,22.59000015,23.38999939,23.24544907],[23.68000031,22.79999924,23.04999924,22.98616791],[23.04999924,22.87000084,23.40999985,23.34517288],[23.78000069,23.70999908,24.60000038,24.53187752],[24.45999908,24.31999969,24.45999908,24.39226341],[24.14999962,23.60000038,24.64999962,24.58173752],[25.25,25.19000053,25.70999908,25.63880157],[25.82999992,25.67000008,26.29000092,26.21719742],[26.5,25.98999977,26.37000084,26.29697609],[26.29999924,25.95000076,26.15999985,26.08755684],[26.09000015,25.97999954,26.79000092,26.71581268],[26.14999962,25.20999908,25.57999992,25.5091629],[24.87999916,24.70000076,25.59000015,25.51913643],[25.09000015,24.44000053,24.92000008,24.8509903],[25.71999931,25.39999962,25.70999908,25.63880157],[25.90999985,25.37999916,25.52000046,25.44932938],[24.73999977,24.40999985,24.92000008,24.8509903],[25.22999954,25.0,25.61000061,25.53907967],[26.11000061,25.93000031,26.35000038,26.27703094],[26.76000023,26.53000069,27.20000076,27.12467766],[26.75,26.37999916,26.48999977,26.41664314],[26.90999985,26.87000084,27.36000061,27.284235],[26.63999939,26.54000092,26.79999924,26.7257843],[26.68000031,25.62999916,26.21999931,26.14739037],[25.30999947,25.21999931,25.93000031,25.85819435],[25.72999954,25.10000038,25.76000023,25.68866539],[26.32999992,25.17000008,25.18000031,25.11027145],[25.70999908,24.56999969,24.59000015,24.52190399],[23.35000038,21.62000084,21.89999962,21.83935356],[21.64999962,21.06999969,21.09000015,21.03159714],[21.53000069,21.07999992,21.38999939,21.33076477],[21.62999916,21.45999908,22.67000008,22.6072216],[22.40999985,21.86000061,22.79999924,22.73686028],[22.43000031,22.20000076,22.57999992,22.51747131],[23.79999924,23.67000008,24.96999931,24.9008522],[25.69000053,25.36000061,26.5,26.42661476],[26.52000046,26.12000084,27.19000053,27.11470604],[26.92000008,26.79000092,28.25,28.1717701],[28.29999924,27.62999916,27.94000053,27.86262894],[27.87999916,27.23999977,27.52000046,27.44379044],[26.73999977,26.55999947,27.04000092,26.96512032],[26.89999962,26.57999992,27.44000053,27.36401367],[26.94000053,26.90999985,28.32999992,28.25154686],[27.90999985,27.0,27.04999924,26.97509193],[27.62999916,26.85000038,27.13999939,27.06484222],[27.5,26.81999969,27.55999947,27.48367882],[27.56999969,27.37000084,28.35000038,28.271492],[28.70000076,28.10000038,28.22999954,28.15182495],[28.5,28.31999969,29.14999962,29.06927681],[29.18000031,28.90999985,29.46999931,29.38838959],[29.31999969,29.12000084,29.64999962,29.56789207],[29.95000076,29.87999916,30.18000031,30.0964241],[30.95000076,30.45000076,30.52000046,30.43548393],[31.0,29.51000023,30.15999985,30.07647896],[29.80999947,29.63999939,30.45000076,30.36567688],[31.07999992,30.67000008,30.93000031,30.84434891],[30.79999924,29.54999924,29.76000023,29.67758751],[29.47999954,29.29999924,31.42000008,31.33299065],[32.20000076,31.54999924,32.02999878,31.94129944],[32.31999969,32.22000122,33.02999878,32.93852997],[32.91999817,32.02999878,32.72999954,32.63936234],[32.11000061,30.53000069,30.62999916,30.54517746],[31.44000053,30.64999962,31.60000038,31.51249313],[32.5,32.31000137,32.88000107,32.78894806],[32.65999985,32.49000168,32.5,32.40999985],[32.65999985,32.20999908,32.93999863,32.93999863],[32.43000031,31.22999954,31.45000076,31.45000076],[30.88999939,30.39999962,31.29999924,31.29999924],[30.43000031,29.78000069,30.79999924,30.79999924],[29.84000015,28.34000015,30.04000092,30.04000092],[30.65999985,30.42000008,31.19000053,31.19000053],[30.51000023,30.20000076,30.64999962,30.64999962],[30.79999924,30.29999924,30.37999916,30.37999916],[29.29999924,29.06999969,29.80999947,29.80999947],[30.25,30.02000046,30.35000038,30.35000038],[30.98999977,30.17000008,30.62999916,30.62999916],[30.95999908,30.04000092,30.09000015,30.09000015],[29.89999962,29.34000015,29.73999977,29.73999977],[30.36000061,28.29000092,28.52000046,28.52000046],[28.28000069,27.18000031,27.45000076,27.45000076],[27.54999924,27.04000092,27.40999985,27.40999985],[28.18000031,26.75,26.84000015,26.84000015],[26.76000023,26.15999985,26.17000008,26.17000008],[26.32999992,26.22999954,27.18000031,27.18000031],[28.0,27.23999977,27.68000031,27.68000031],[28.03000069,27.20999908,27.46999931,27.46999931],[27.23999977,27.09000015,27.86000061,27.86000061],[27.12999916,26.72999954,27.32999992,27.32999992],[27.61000061,26.81999969,27.03000069,27.03000069],[27.02000046,26.97999954,27.14999962,27.14999962],[27.82999992,27.31999969,27.73999977,27.73999977],[27.70999908,26.02000046,26.70000076,26.70000076],[27.12999916,26.86000061,27.44000053,27.44000053],[27.67000008,27.40999985,27.64999962,27.64999962],[27.39999962,26.51000023,26.57999992,26.57999992],[26.35000038,26.26000023,26.78000069,26.78000069],[26.59000015,26.51000023,27.06999969,27.06999969]],"rankingReturn":1.4617691,"rankingStart":"2020-12-31","source":{"provider":"Archived Yahoo prices \u00b7 Paul Timothy Mooney / Kaggle","url":"https://www.kaggle.com/datasets/paultimothymooney/stock-market-data","sha256":"913412f7048e1d77243966cec8467dac5c730b5de0a19840dd0bc8d6212351fe","extension":{"provider":"Jake Wright / archived Yahoo daily bars","url":"https://www.kaggle.com/datasets/jakewright/9000-tickers-of-stock-market-data-full-history","overlapDaysChecked":7,"note":"Completed 12\u201330 December 2022 bars replace the incomplete final archive day. No subsequent 2022 ex-dividend event; adjusted factor is 1."}}},{"ticker":"FTNT","anchor":{"date":"2021-12-31","close":71.87999725341797,"adjusted":71.87999725341797},"rows":[[72.4240036,66.48799896,66.62400055,66.62400055],[66.09999847,62.5340004,64.4280014,64.4280014],[63.17599869,60.58200073,60.69800186,60.69800186],[58.89799881,58.73799896,62.79999924,62.79999924],[61.88800049,61.81600189,62.93199921,62.93199921],[60.84400177,60.48400116,64.94200134,64.94200134],[63.54600143,62.79999924,64.71199799,64.71199799],[65.10800171,63.64199829,64.15799713,64.15799713],[64.10800171,61.45199966,61.57600021,61.57600021],[61.04999924,60.63199997,62.50799942,62.50799942],[60.81600189,60.61000061,61.69400024,61.69400024],[62.47000122,61.34799957,61.43199921,61.43199921],[61.99599838,60.93000031,60.9980011,60.9980011],[60.37200165,57.65000153,57.72999954,57.72999954],[56.5320015,52.56800079,58.07400131,58.07400131],[56.75600052,54.22600174,54.59000015,54.59000015],[56.36000061,53.66199875,54.22999954,54.22999954],[55.13000107,53.73199844,53.94400024,53.94400024],[54.75,53.04000092,56.43199921,56.43199921],[56.43199921,55.91199875,59.44800186,59.44800186],[59.56800079,58.35800171,60.43600082,60.43600082],[61.22399902,60.60400009,61.97600174,61.97600174],[59.89599991,59.07400131,59.40000153,59.40000153],[60.81399918,57.83599854,62.86600113,62.86600113],[62.2840004,61.15399933,61.44400024,61.44400024],[61.18600082,60.88999939,62.97200012,62.97200012],[64.0,63.70999908,65.96800232,65.96800232],[64.25,64.10399628,65.0719986,65.0719986],[65.25800323,61.63800049,62.05400085,62.05400085],[62.22399902,61.29000092,62.06999969,62.06999969],[63.37200165,62.97999954,64.48400116,64.48400116],[63.49200058,62.06800079,64.0719986,64.0719986],[63.52600098,61.84600067,62.10800171,62.10800171],[62.2140007,60.7879982,60.97000122,60.97000122],[60.40599823,58.59000015,59.47999954,59.47999954],[60.09000015,56.68399811,56.90200043,56.90200043],[55.57600021,55.18799973,63.29000092,63.29000092],[63.39199829,62.0,64.9940033,64.9940033],[64.51000214,64.30400085,68.90399933,68.90399933],[69.20999908,66.84400177,67.56600189,67.56600189],[67.93000031,66.47399902,68.96199799,68.96199799],[69.22599792,66.30799866,67.26999664,67.26999664],[67.2559967,65.29199982,67.09200287,67.09200287],[66.7440033,58.16799927,58.27399826,58.27399826],[56.91400146,54.5,55.36600113,55.36600113],[57.02199936,54.80599976,57.48600006,57.48600006],[56.86000061,55.51200104,57.35200119,57.35200119],[58.41199875,55.70399857,55.82600021,55.82600021],[55.26599884,53.05400085,55.08800125,55.08800125],[55.68999863,54.7519989,56.66400146,56.66400146],[56.77000046,56.34000015,59.50799942,59.50799942],[58.74200058,57.84000015,60.69599915,60.69599915],[60.59799957,60.06000137,63.99399948,63.99399948],[63.06800079,61.16199875,62.90599823,62.90599823],[62.64400101,62.40000153,65.13800049,65.13800049],[64.75,63.63399887,64.28600311,64.28600311],[64.5039978,63.66600037,67.14199829,67.14199829],[66.59999847,64.40599823,66.54599762,66.54599762],[66.59999847,65.92199707,67.70600128,67.70600128],[68.91200256,67.27200317,69.4960022,69.4960022],[69.0,68.0019989,68.38600159,68.38600159],[68.2519989,68.2519989,68.34799957,68.34799957],[68.20200348,67.20400238,67.80200195,67.80200195],[68.4960022,68.06999969,69.33799744,69.33799744],[69.2480011,67.73000336,68.37799835,68.37799835],[67.06199646,65.70400238,66.41400146,66.41400146],[66.2539978,66.2539978,67.62400055,67.62400055],[67.02400208,66.77999878,67.16600037,67.16600037],[66.13800049,64.93000031,65.61399841,65.61399841],[67.06199646,65.48999786,66.01999664,66.01999664],[66.39800262,66.10399628,68.17199707,68.17199707],[68.56999969,66.20999908,66.35199738,66.35199738],[65.88600159,64.65000153,66.08399963,66.08399963],[65.87400055,65.09200287,67.03800201,67.03800201],[67.59999847,67.34600067,68.11599731,68.11599731],[68.91600037,64.08599854,64.2519989,64.2519989],[64.18000031,60.72800064,60.85800171,60.85800171],[60.42599869,60.20199966,64.69799805,64.69799805],[63.86600113,61.2879982,61.29999924,61.29999924],[61.31600189,59.9280014,60.06399918,60.06399918],[60.84799957,59.33399963,61.72999954,61.72999954],[61.24399948,57.52799988,57.80199814,57.80199814],[57.7120018,56.70600128,58.40399933,58.40399933],[58.40399933,56.72600174,57.30599976,57.30599976],[56.83800125,53.55199814,57.47399902,57.47399902],[60.59999847,55.15999985,56.90399933,56.90399933],[55.82400131,52.65200043,53.27399826,53.27399826],[51.95199966,48.72600174,49.04399872,49.04399872],[51.75600052,49.10400009,52.35800171,52.35800171],[52.31999969,51.87599945,52.19200134,52.19200134],[51.40000153,50.79999924,53.33200073,53.33200073],[54.51200104,54.4679985,56.31000137,56.31000137],[55.86000061,54.95600128,55.11399841,55.11399841],[56.68600082,55.0340004,56.56200027,56.56200027],[55.31600189,53.68600082,54.11600113,54.11600113],[53.51800156,53.14400101,55.0320015,55.0320015],[57.25999832,54.24599838,57.05599976,57.05599976],[57.29000092,56.7179985,57.27399826,57.27399826],[56.40800095,55.31399918,57.16799927,57.16799927],[56.18999863,56.0359993,57.4640007,57.4640007],[57.5379982,56.91600037,58.86000061,58.86000061],[59.43000031,58.45600128,59.57400131,59.57400131],[59.45399857,57.81399918,58.82799911,58.82799911],[59.2519989,57.44400024,57.81200027,57.81200027],[57.91199875,57.64199829,60.64400101,60.64400101],[59.62400055,58.39599991,59.32799911,59.32799911],[60.18399811,59.0320015,59.39400101,59.39400101],[58.74399948,58.54800034,61.07600021,61.07600021],[60.81999969,60.04199982,60.10599899,60.10599899],[60.51200104,59.5340004,60.70000076,60.70000076],[59.59199905,57.36399841,57.66199875,57.66199875],[55.59799957,53.00999832,53.29800034,53.29800034],[53.7480011,53.02399826,53.84600067,53.84600067],[54.49000168,54.13800049,55.50400162,55.50400162],[54.08800125,52.33599854,52.74599838,52.74599838],[52.62400055,52.59999847,53.79800034,53.79800034],[55.18000031,55.09400177,56.20199966,56.20199966],[55.19800186,55.09999847,55.68799973,55.68799973],[56.20000076,55.18999863,56.79999924,56.79999924],[57.50999832,56.38000107,59.13000107,59.13000107],[58.97000122,57.58000183,58.84999847,58.84999847],[59.61000061,57.06000137,57.29000092,57.29000092],[57.25,56.45000076,57.16999817,57.16999817],[56.75,55.84999847,56.58000183,56.58000183],[56.40000153,55.77999878,57.36999893,57.36999893],[56.13000107,56.04000092,59.0,59.0],[59.52000046,59.09000015,59.86999893,59.86999893],[60.25,59.81000137,61.61999893,61.61999893],[61.25999832,60.59000015,62.70000076,62.70000076],[62.22999954,61.36000061,62.27999878,62.27999878],[63.0,59.13999939,59.61999893,59.61999893],[58.09999847,57.43999863,58.90999985,58.90999985],[58.29000092,55.56999969,57.63999939,57.63999939],[58.08000183,58.08000183,60.22000122,60.22000122],[60.43000031,57.77999878,58.0,58.0],[59.31999969,58.34000015,59.20000076,59.20000076],[59.52999878,58.84000015,59.63999939,59.63999939],[59.97000122,59.02000046,61.86000061,61.86000061],[62.31999969,60.90999985,61.22999954,61.22999954],[61.18000031,59.95000076,61.0,61.0],[61.20999908,55.20999908,56.25999832,56.25999832],[57.31000137,56.34999847,57.93000031,57.93000031],[58.25999832,57.34999847,59.40000153,59.40000153],[59.45999908,58.52999878,59.65000153,59.65000153],[59.02999878,58.58000183,60.06000137,60.06000137],[59.54999924,59.40000153,60.36999893,60.36999893],[61.18999863,60.83000183,62.88000107,62.88000107],[56.83000183,52.0,52.61000061,52.61000061],[52.0,51.24000168,53.38999939,53.38999939],[53.52000046,53.16999817,53.31999969,53.31999969],[52.90999985,51.90000153,52.18999863,52.18999863],[54.04000092,53.34000015,53.88999939,53.88999939],[54.29000092,52.40999985,52.52000046,52.52000046],[53.06999969,52.79000092,54.29000092,54.29000092],[53.90000153,53.75999832,54.08000183,54.08000183],[53.84000015,52.31999969,52.93999863,52.93999863],[52.33000183,51.63000107,51.93000031,51.93000031],[52.06999969,51.81999969,52.27000046,52.27000046],[51.86999893,51.06999969,51.29000092,51.29000092],[50.27999878,49.70999908,50.31999969,50.31999969],[50.90999985,50.50999832,50.59000015,50.59000015],[50.74000168,49.97999954,50.15999985,50.15999985],[50.66999817,50.18000031,50.86999893,50.86999893],[51.22000122,49.41999817,49.56999969,49.56999969],[49.34999847,48.56999969,48.68999863,48.68999863],[49.18999863,48.31000137,49.04000092,49.04000092],[49.45000076,48.49000168,48.68999863,48.68999863],[48.04000092,47.36999893,48.54999924,48.54999924],[49.08000183,48.34000015,48.59999847,48.59999847],[48.68000031,48.02999878,49.65000153,49.65000153],[49.88000107,49.29000092,50.45000076,50.45000076],[50.20999908,49.97999954,51.70999908,51.70999908],[52.08000183,52.08000183,53.59000015,53.59000015],[53.77999878,53.75,55.84000015,55.84000015],[53.22999954,51.79999924,51.86999893,51.86999893],[52.25,51.04999924,51.93999863,51.93999863],[51.91999817,50.54000092,50.81999969,50.81999969],[50.18999863,49.59999847,50.41999817,50.41999817],[49.61000061,49.61000061,50.74000168,50.74000168],[50.33000183,50.16999817,50.77000046,50.77000046],[51.11000061,49.75999832,49.79999924,49.79999924],[49.50999832,48.63999939,48.74000168,48.74000168],[48.5,47.95000076,48.59000015,48.59000015],[48.77000046,48.20999908,48.29000092,48.29000092],[49.00999832,47.86999893,48.5,48.5],[48.93999863,48.40000153,49.97000122,49.97000122],[49.5,48.49000168,49.63000107,49.63000107],[49.59000015,49.06000137,49.13000107,49.13000107],[49.58000183,49.33000183,50.95999908,50.95999908],[52.27000046,52.11000061,52.68000031,52.68000031],[51.70000076,51.68999863,53.59000015,53.59000015],[53.79000092,53.56000137,53.74000168,53.74000168],[52.68000031,50.95000076,51.47000122,51.47000122],[53.31000137,50.83000183,51.22999954,51.22999954],[50.81000137,48.29000092,48.58000183,48.58000183],[48.81000137,47.40000153,48.20999908,48.20999908],[46.45999908,45.74000168,49.20000076,49.20000076],[50.06000137,48.06999969,48.13000107,48.13000107],[49.66999817,49.66999817,50.45999908,50.45999908],[52.18999863,50.65999985,51.56000137,51.56000137],[51.16999817,51.09000015,51.79000092,51.79000092],[52.02000046,51.29999924,51.59000015,51.59000015],[51.72000122,50.93999863,53.75,53.75],[54.34000015,52.83000183,54.90000153,54.90000153],[54.97999954,54.97999954,55.91999817,55.91999817],[55.09000015,54.79999924,55.49000168,55.49000168],[56.20000076,55.50999832,56.00999832,56.00999832],[56.36000061,55.27000046,57.09999847,57.09999847],[56.38999939,55.90000153,57.15999985,57.15999985],[57.86000061,56.38999939,56.41999817,56.41999817],[56.20000076,53.09000015,53.22999954,53.22999954],[45.54999924,42.61000061,45.93000031,45.93000031],[46.20999908,45.15000153,47.09999847,47.09999847],[47.22000122,45.93999863,47.86000061,47.86000061],[48.50999832,48.15000153,50.59999847,50.59999847],[50.25,49.59000015,49.88000107,49.88000107],[53.27000046,52.77999878,54.38999939,54.38999939],[54.0,53.75999832,56.13000107,56.13000107],[55.70000076,54.79999924,55.52000046,55.52000046],[56.90000153,55.65999985,56.20000076,56.20000076],[55.68000031,54.50999832,54.68999863,54.68999863],[53.45999908,52.68000031,54.13999939,54.13999939],[55.79999924,51.25999832,52.15000153,52.15000153],[51.56000137,51.40000153,52.31999969,52.31999969],[52.77999878,51.22000122,52.27999878,52.27999878],[52.25,51.84000015,53.34999847,53.34999847],[53.08000183,52.86999893,52.90999985,52.90999985],[52.97000122,51.88999939,52.08000183,52.08000183],[52.25,50.84000015,51.59000015,51.59000015],[51.22999954,50.47999954,53.15999985,53.15999985],[53.63000107,53.34999847,55.38000107,55.38000107],[54.11000061,52.95999908,53.61000061,53.61000061],[52.72000122,51.13999939,51.66999817,51.66999817],[51.77000046,50.63000107,50.84999847,50.84999847],[50.74000168,50.36999893,51.59999847,51.59999847],[51.91999817,51.16999817,52.90999985,52.90999985],[52.77999878,51.88000107,52.13000107,52.13000107],[52.45999908,52.29999924,53.63999939,53.63999939],[56.65000153,53.81000137,54.70999908,54.70999908],[55.00999832,53.68000031,54.27000046,54.27000046],[53.54000092,52.00999832,52.16999817,52.16999817],[51.54000092,51.36999893,51.91999817,51.91999817],[51.74000168,49.66999817,49.97999954,49.97999954],[49.52000046,49.25999832,50.47000122,50.47000122],[50.29999924,47.04000092,50.00999832,50.00999832],[49.63999939,48.45000076,49.15000153,49.15000153],[48.97000122,48.29000092,48.72999954,48.72999954],[48.43999863,47.90000153,48.54999924,48.54999924],[48.5,47.79999924,47.86000061,47.86000061],[48.09999847,48.0,49.20999908,49.20999908],[48.54999924,48.15000153,48.88999939,48.88999939]],"rankingReturn":1.41971315,"rankingStart":"2020-12-31","source":{"provider":"Yahoo Finance","url":"https://query1.finance.yahoo.com/v8/finance/chart/FTNT","sha256":"22d5fedb5090a4c0e61aa24699783d35fe6a970b747059f324b4e6bd07300cf4"}}],"benchmark":{"anchor":{"date":"2021-12-31","close":474.9599914550781,"adjusted":445.79193115234375},"rows":[[476.29998779,473.8500061,477.70999146,448.37298584],[479.22000122,475.57998657,477.54998779,448.22283936],[477.16000366,468.27999878,468.38000488,439.61605835],[467.89001465,465.42999268,467.94000244,439.20309448],[467.95001221,464.6499939,466.08999634,437.4666748],[462.70001221,456.6000061,465.51000977,436.92233276],[465.23001099,462.04998779,469.75,440.90188599],[471.58999634,468.94000244,471.01998901,442.09387207],[472.19000244,463.44000244,464.52999878,436.00250244],[461.19000244,459.8999939,464.72000122,436.18081665],[459.73999023,455.30999756,456.48999023,428.45623779],[458.13000488,451.45999146,451.75,424.00726318],[453.75,444.5,446.75,419.31433105],[445.55999756,437.95001221,437.98001099,411.08291626],[432.02999878,420.76000977,439.83999634,412.82870483],[433.05999756,427.1499939,434.47000122,407.7885437],[440.72000122,428.85998535,433.38000488,406.76547241],[438.26000977,429.45001221,431.23999023,404.75689697],[432.67999268,427.82000732,441.95001221,414.80911255],[441.23999023,439.80999756,449.91000366,422.28036499],[450.67999268,446.94000244,452.95001221,425.13363647],[455.5,453.04998779,457.3500061,429.26339722],[450.95001221,445.70999146,446.6000061,419.1736145],[446.3500061,443.82998657,448.70001221,421.1446228],[449.51000977,445.8500061,447.26000977,419.79299927],[446.73001099,445.22000122,450.94000244,423.24700928],[455.22000122,455.01000977,457.54000854,429.44171143],[451.33999634,447.20001221,449.32000732,421.72653198],[449.41000366,438.94000244,440.45999146,413.41061401],[439.92001343,435.33999634,439.01998901,412.059021],[443.73001099,443.17999268,446.1000061,418.70431519],[443.92999268,441.94000244,446.6000061,419.1736145],[443.22000122,436.42001343,437.05999756,410.2194519],[437.32998657,431.82000732,434.23001099,407.56323242],[431.89001465,425.85998535,429.57000732,403.18945312],[432.66000366,421.3500061,421.95001221,396.037323],[411.01998901,410.64001465,428.29998779,401.99737549],[429.60998535,427.85998535,437.75,410.86706543],[432.02999878,430.70001221,436.63000488,409.81585693],[435.04000854,427.10998535,429.98001099,403.57427979],[432.36999512,431.57000732,437.89001465,410.99850464],[440.47000122,433.79998779,435.70999146,408.95236206],[431.75,427.88000488,432.17001343,405.62976074],[431.54998779,419.35998535,419.42999268,393.67208862],[419.61999512,415.11999512,416.25,390.68740845],[425.14001465,422.82000732,427.41000366,401.16201782],[422.51998901,420.44000244,425.48001099,399.35058594],[428.11999512,419.52999878,420.07000732,394.27282715],[420.89001465,415.79000854,417.0,391.39138794],[419.76998901,418.42001343,426.17001343,399.99832153],[429.89001465,424.79998779,435.61999512,408.8678894],[433.58999634,433.19000244,441.07000732,413.98321533],[438.0,437.22000122,444.51998901,418.51742554],[444.33999634,440.67999268,444.39001465,418.39511108],[445.85998535,445.85998535,449.58999634,423.29086304],[446.91000366,443.70999146,443.79998779,417.83959961],[445.94000244,444.76000977,450.48999023,424.13821411],[451.16000366,448.42999268,452.69000244,426.20956421],[452.05999756,450.05999756,455.91000366,429.24118042],[460.01998901,457.17999268,461.54998779,434.55130005],[460.33999634,456.47000122,458.70001221,431.86801147],[457.89001465,451.16000366,451.64001465,425.22097778],[453.30999756,449.14001465,452.92001343,426.42608643],[453.13000488,452.26000977,456.79998779,430.0791626],[455.22000122,449.82000732,451.02999878,424.64663696],[446.89001465,443.47000122,446.51998901,420.4005127],[445.58999634,443.52999878,448.76998901,422.51889038],[447.97000122,445.94000244,447.57000732,421.38897705],[444.10998535,439.39001465,439.92001343,414.18655396],[443.07998657,436.6499939,438.29000854,412.65188599],[438.02999878,437.83999634,443.30999756,417.37823486],[443.54998779,437.67999268,437.79000854,412.18115234],[436.80999756,435.60998535,437.97000122,412.35064697],[437.85998535,437.67999268,445.04000854,419.00698853],[446.92001343,443.48001099,444.70999146,418.6963501],[448.54000854,437.1000061,438.05999756,412.43533325],[436.91000366,425.44000244,426.04000854,401.11843872],[423.67001343,418.83999634,428.51000977,403.44400024],[425.82998657,416.07000732,416.1000061,391.75991821],[417.23999023,415.01000977,417.26998901,392.86151123],[422.29000854,417.6000061,427.80999756,402.78491211],[423.58999634,411.20999146,412.0,387.89974976],[412.07000732,405.01998901,414.48001099,390.23468018],[415.01000977,413.35998535,416.38000488,392.02362061],[417.07998657,413.70999146,429.05999756,403.96173096],[424.54998779,409.44000244,413.80999756,389.60385132],[411.1000061,405.73001099,411.33999634,387.27835083],[405.1000061,396.5,398.17001343,374.87878418],[404.48999023,394.82000732,399.08999634,375.7449646],[398.07000732,391.95999146,392.75,369.77578735],[389.36999512,385.1499939,392.33999634,369.38977051],[396.70999146,395.60998535,401.72000122,378.22116089],[399.98001099,397.6000061,400.08999634,376.68640137],[406.52999878,402.57998657,408.32000732,384.43508911],[403.5,390.54998779,391.85998535,368.93780518],[388.61999512,387.10998535,389.45999146,366.67822266],[393.25,380.54000854,389.63000488,366.83825684],[392.82998657,390.38000488,396.92001343,373.70187378],[392.55999756,386.95999146,393.89001465,370.84906006],[392.30999756,391.89001465,397.36999512,374.12545776],[398.67001343,398.45001221,405.30999756,381.60107422],[407.91000366,407.70001221,415.26000977,390.96905518],[413.54998779,410.02999878,412.92999268,388.77532959],[415.17001343,406.92999268,409.58999634,385.63070679],[409.42001343,407.04000854,417.39001465,392.9744873],[412.3999939,409.51000977,410.54000854,386.52508545],[414.77999878,410.54998779,411.79000854,387.70202637],[408.1000061,407.60998535,415.73999023,391.42089844],[413.92999268,410.38000488,411.22000122,387.16537476],[409.33999634,401.44000244,401.44000244,377.95748901],[394.88000488,389.75,389.79998779,366.99832153],[379.8500061,373.29998779,375.0,353.06408691],[376.8500061,370.58999634,373.86999512,352.00018311],[377.35998535,372.11999512,379.20001221,357.01843262],[370.51000977,364.07998657,366.6499939,345.20251465],[365.51000977,362.17001343,365.85998535,345.94662476],[371.89001465,371.80999756,375.07000732,354.65533447],[370.61999512,370.17999268,374.39001465,354.01242065],[376.64001465,372.89001465,378.05999756,357.4826355],[381.3999939,381.36999512,390.07998657,368.84844971],[391.04998779,387.44000244,388.58999634,367.43951416],[390.23001099,380.52999878,380.6499939,359.93167114],[381.23001099,378.42001343,380.33999634,359.63848877],[376.23999023,372.55999756,377.25,356.71676636],[376.55999756,373.79998779,381.23999023,360.48956299],[375.88000488,372.8999939,381.95999146,361.17037964],[382.10998535,379.6000061,383.25,362.39016724],[385.11999512,383.26998901,388.98999023,367.81771851],[387.26998901,385.66000366,388.67001343,367.51516724],[385.8500061,383.5,384.23001099,363.31689453],[383.6499939,378.98999023,380.82998657,360.10189819],[375.1000061,374.66000366,378.82998657,358.21078491],[373.60998535,371.04000854,377.91000366,357.34082031],[382.54998779,380.54000854,385.13000488,364.16778564],[388.38000488,380.66000366,381.95001221,361.16091919],[386.07998657,385.39001465,392.26998901,370.91921997],[392.47000122,391.02999878,394.76998901,373.28317261],[394.16000366,391.63000488,398.79000854,377.08441162],[398.92001343,392.75,395.08999634,373.58572388],[395.75,393.20999146,395.57000732,374.0395813],[393.83999634,389.95001221,390.89001465,369.6144104],[394.35998535,394.04998779,401.04000854,379.21194458],[401.89001465,398.1499939,406.07000732,383.96820068],[407.57998657,406.76998901,411.98999023,389.56588745],[409.1499939,408.3999939,410.76998901,388.41226196],[409.11999512,406.82000732,408.05999756,385.849823],[410.29998779,410.0,414.45001221,391.89202881],[414.36999512,412.44000244,414.17001343,391.62719727],[409.66000366,409.6000061,413.47000122,390.96533203],[415.25,411.82998657,412.98999023,390.51144409],[412.22000122,410.22000122,411.3500061,388.96072388],[418.77999878,416.72000122,419.98999023,397.13049316],[422.98999023,419.20999146,419.98999023,397.13049316],[422.02999878,421.02999878,427.1000061,403.85345459],[424.76998901,424.70999146,428.85998535,405.51766968],[427.73001099,426.88000488,429.70001221,406.31201172],[425.91000366,424.54000854,426.6499939,403.427948],[426.85998535,425.5,427.89001465,404.60046387],[424.98001099,421.22000122,422.14001465,399.16342163],[417.04998779,412.3999939,413.3500061,390.85183716],[412.8999939,411.76998901,412.3500061,389.90628052],[412.10998535,411.39001465,413.67001343,391.15447998],[415.23999023,414.08999634,419.51000977,396.67663574],[419.39001465,405.25,405.30999756,383.24942017],[402.20001221,401.20001221,402.63000488,380.715271],[403.8500061,396.0,398.20999146,376.53594971],[399.92999268,395.04000854,395.17999268,373.6708374],[392.89001465,390.04000854,396.42001343,374.84335327],[400.27999878,390.32998657,392.23999023,370.89086914],[393.13000488,388.42001343,390.76000977,369.49142456],[390.42999268,390.20001221,397.77999878,376.12930298],[395.39001465,394.11999512,400.38000488,378.58786011],[402.73999023,402.45999146,406.6000061,384.4692688],[408.77999878,408.45999146,410.97000122,388.60144043],[401.82998657,391.92001343,393.1000061,371.70397949],[394.47000122,391.11999512,394.6000061,373.12240601],[392.95999146,388.77999878,390.11999512,368.88626099],[384.14001465,382.10998535,385.55999756,366.07211304],[382.26000977,382.17999268,388.54998779,368.91088867],[385.05999756,381.20001221,384.08999634,364.67636108],[386.10998535,377.38000488,377.39001465,358.31497192],[376.57998657,373.44000244,374.22000122,355.30529785],[370.57998657,363.29000854,367.95001221,349.35220337],[366.41000366,363.02999878,364.30999756,345.89608765],[368.01998901,360.86999512,363.38000488,345.01309204],[364.38000488,362.6000061,370.52999878,351.80178833],[366.80999756,359.70001221,362.79000854,344.45300293],[361.79998779,357.04000854,357.17999268,339.12652588],[361.07998657,359.20999146,366.60998535,348.0798645],[372.3999939,366.57000732,377.97000122,358.86572266],[373.39001465,370.95001221,377.08999634,358.03018188],[375.61999512,372.67999268,373.20001221,354.33682251],[368.97000122,360.94000244,362.79000854,344.45300293],[363.95999146,357.67001343,360.01998901,341.82299805],[358.23999023,355.70999146,357.73999023,339.65820312],[358.17001343,356.29998779,356.55999756,338.5378418],[349.20999146,348.10998535,365.97000122,347.47219849],[368.54998779,356.95999146,357.63000488,339.55371094],[364.01000977,357.27999878,366.82000732,348.27929688],[375.13000488,367.51998901,371.13000488,352.37145996],[368.98999023,365.54998779,368.5,349.87432861],[368.02999878,364.60998535,365.41000366,346.94052124],[365.11999512,363.54000854,374.29000854,355.37173462],[375.89001465,373.10998535,378.86999512,359.72018433],[378.79000854,378.67001343,384.92001343,365.4644165],[381.61999512,381.3500061,382.01998901,362.71099854],[383.07000732,379.32998657,379.98001099,360.77410889],[379.86999512,379.67999268,389.01998901,369.3571167],[386.44000244,385.26000977,386.20999146,366.68920898],[390.14001465,383.29000854,384.51998901,365.08450317],[383.8999939,374.76000977,374.86999512,355.92242432],[371.47000122,368.79000854,371.01000977,352.25747681],[377.0,370.0,376.3500061,357.32754517],[377.70999146,375.52999878,379.95001221,360.74557495],[381.10998535,377.72000122,382.0,362.69204712],[379.92999268,373.60998535,374.13000488,355.21972656],[388.04998779,385.64001465,394.69000244,374.74053955],[395.58999634,393.60998535,398.51000977,378.36749268],[396.66000366,394.82998657,395.11999512,375.14886475],[401.1499939,394.48999023,398.48999023,378.34851074],[396.77999878,394.79000854,395.45001221,375.4621582],[390.45999146,390.14001465,394.23999023,374.31335449],[397.73999023,393.04000854,396.02999878,376.01290894],[394.64001465,392.66000366,394.58999634,374.6456604],[396.63000488,395.1499939,399.8999939,379.68719482],[399.54998779,399.30999756,402.42001343,382.0798645],[401.82998657,401.54000854,402.32998657,381.9944458],[399.08999634,395.10998535,395.91000366,375.89889526],[396.04998779,393.29998779,395.23001099,375.25332642],[395.48999023,393.48001099,407.67999268,387.07400513],[408.76998901,404.75,407.38000488,386.78915405],[402.25,402.14001465,406.91000366,386.34292603],[403.95001221,398.17001343,399.58999634,379.39285278],[399.42001343,391.64001465,393.82998657,373.92410278],[392.94000244,391.97000122,393.16000366,373.28790283],[395.14001465,393.26998901,396.23999023,376.21221924],[394.94000244,393.1499939,393.27999878,373.40179443],[394.10998535,393.41000366,398.95001221,378.78527832],[410.22000122,399.07000732,401.97000122,381.65258789],[401.60998535,396.30999756,399.3999939,379.21255493],[394.29998779,387.89001465,389.63000488,369.93634033],[385.17999268,381.04000854,383.26998901,365.56878662],[383.47000122,378.27999878,380.01998901,362.46884155],[379.23001099,377.8500061,380.54000854,362.96490479],[383.25,382.69000244,386.23001099,368.39215088],[383.04998779,374.76998901,380.72000122,363.13656616],[379.6499939,378.02999878,382.91000366,365.22546387],[382.79000854,379.6499939,381.3999939,363.78521729],[381.32998657,376.42001343,376.66000366,359.26412964],[379.63000488,379.07998657,383.44000244,365.73098755],[380.64001465,378.42999268,382.42999268,364.76763916]]},"selectionSource":"https://www.investing.com/news/stock-market-news/energy-leads-sp-500s-2021-winners-gambling-gaming-and-payments-among-losers-2727865","selectionNote":""},{"year":2023,"dates":["2023-01-03","2023-01-04","2023-01-05","2023-01-06","2023-01-09","2023-01-10","2023-01-11","2023-01-12","2023-01-13","2023-01-17","2023-01-18","2023-01-19","2023-01-20","2023-01-23","2023-01-24","2023-01-25","2023-01-26","2023-01-27","2023-01-30","2023-01-31","2023-02-01","2023-02-02","2023-02-03","2023-02-06","2023-02-07","2023-02-08","2023-02-09","2023-02-10","2023-02-13","2023-02-14","2023-02-15","2023-02-16","2023-02-17","2023-02-21","2023-02-22","2023-02-23","2023-02-24","2023-02-27","2023-02-28","2023-03-01","2023-03-02","2023-03-03","2023-03-06","2023-03-07","2023-03-08","2023-03-09","2023-03-10","2023-03-13","2023-03-14","2023-03-15","2023-03-16","2023-03-17","2023-03-20","2023-03-21","2023-03-22","2023-03-23","2023-03-24","2023-03-27","2023-03-28","2023-03-29","2023-03-30","2023-03-31","2023-04-03","2023-04-04","2023-04-05","2023-04-06","2023-04-10","2023-04-11","2023-04-12","2023-04-13","2023-04-14","2023-04-17","2023-04-18","2023-04-19","2023-04-20","2023-04-21","2023-04-24","2023-04-25","2023-04-26","2023-04-27","2023-04-28","2023-05-01","2023-05-02","2023-05-03","2023-05-04","2023-05-05","2023-05-08","2023-05-09","2023-05-10","2023-05-11","2023-05-12","2023-05-15","2023-05-16","2023-05-17","2023-05-18","2023-05-19","2023-05-22","2023-05-23","2023-05-24","2023-05-25","2023-05-26","2023-05-30","2023-05-31","2023-06-01","2023-06-02","2023-06-05","2023-06-06","2023-06-07","2023-06-08","2023-06-09","2023-06-12","2023-06-13","2023-06-14","2023-06-15","2023-06-16","2023-06-20","2023-06-21","2023-06-22","2023-06-23","2023-06-26","2023-06-27","2023-06-28","2023-06-29","2023-06-30","2023-07-03","2023-07-05","2023-07-06","2023-07-07","2023-07-10","2023-07-11","2023-07-12","2023-07-13","2023-07-14","2023-07-17","2023-07-18","2023-07-19","2023-07-20","2023-07-21","2023-07-24","2023-07-25","2023-07-26","2023-07-27","2023-07-28","2023-07-31","2023-08-01","2023-08-02","2023-08-03","2023-08-04","2023-08-07","2023-08-08","2023-08-09","2023-08-10","2023-08-11","2023-08-14","2023-08-15","2023-08-16","2023-08-17","2023-08-18","2023-08-21","2023-08-22","2023-08-23","2023-08-24","2023-08-25","2023-08-28","2023-08-29","2023-08-30","2023-08-31","2023-09-01","2023-09-05","2023-09-06","2023-09-07","2023-09-08","2023-09-11","2023-09-12","2023-09-13","2023-09-14","2023-09-15","2023-09-18","2023-09-19","2023-09-20","2023-09-21","2023-09-22","2023-09-25","2023-09-26","2023-09-27","2023-09-28","2023-09-29","2023-10-02","2023-10-03","2023-10-04","2023-10-05","2023-10-06","2023-10-09","2023-10-10","2023-10-11","2023-10-12","2023-10-13","2023-10-16","2023-10-17","2023-10-18","2023-10-19","2023-10-20","2023-10-23","2023-10-24","2023-10-25","2023-10-26","2023-10-27","2023-10-30","2023-10-31","2023-11-01","2023-11-02","2023-11-03","2023-11-06","2023-11-07","2023-11-08","2023-11-09","2023-11-10","2023-11-13","2023-11-14","2023-11-15","2023-11-16","2023-11-17","2023-11-20","2023-11-21","2023-11-22","2023-11-24","2023-11-27","2023-11-28","2023-11-29","2023-11-30","2023-12-01","2023-12-04","2023-12-05","2023-12-06","2023-12-07","2023-12-08","2023-12-11","2023-12-12","2023-12-13","2023-12-14","2023-12-15","2023-12-18","2023-12-19","2023-12-20","2023-12-21","2023-12-22","2023-12-26","2023-12-27","2023-12-28","2023-12-29"],"stocks":[{"ticker":"OXY","anchor":{"date":"2022-12-30","close":62.9900016784668,"adjusted":59.10771560668945},"rows":[[62.29999924,60.11000061,61.04999924,57.28728867],[59.93999863,59.70000076,61.11000061,57.3435936],[61.11999893,60.75,62.22000122,58.38516998],[63.40999985,62.93999863,63.75,59.82087326],[64.87000275,63.97999954,64.08000183,60.13053131],[64.26000214,63.11999893,64.15000153,60.19622803],[65.0,63.63000107,64.08999634,60.13991928],[64.5,64.25,65.73999786,61.68821716],[65.75,64.66999817,65.30999756,61.28472519],[65.41999817,64.55999756,64.72000122,60.73109055],[65.19999695,64.27999878,64.41999817,60.44957352],[64.04000092,63.77999878,65.66999817,61.62253189],[66.12000275,65.43000031,66.91000366,62.78610611],[67.30999756,66.33000183,66.5,62.40138245],[64.36000061,64.25,64.43000031,60.4589653],[63.86000061,62.31000137,64.51999664,60.54341125],[65.37999725,64.76000214,67.08999634,62.95501709],[67.15000153,66.51000214,66.54000092,62.43891525],[65.81999969,64.06999969,64.12999725,60.17744446],[64.19999695,63.63000107,64.79000092,60.79677963],[64.26000214,62.29000092,63.5,59.58627701],[63.22000122,61.52999878,62.47000122,58.61976242],[62.68999863,61.00999832,61.24000168,57.46557617],[61.5,60.20999908,61.54999924,57.75646591],[62.0,61.79999924,64.59999847,60.6184845],[64.5,63.70999908,63.93000031,59.98978043],[63.99000168,63.00999832,63.20000076,59.30477142],[64.15000153,64.01999664,65.62999725,61.58499908],[65.01000214,64.30999756,64.76000214,60.76862717],[65.05000305,64.44999695,66.33999634,62.25123596],[65.34999847,62.68000031,62.90000153,59.02326202],[62.50999832,62.40999985,62.5,58.64791489],[61.29999924,60.04999924,60.72999954,56.98700714],[60.54000092,59.65000153,59.81999969,56.13309479],[59.24000168,57.95999908,58.41999817,54.8193779],[59.54999924,58.54999924,59.22000122,55.57007217],[58.75,58.00999832,58.97999954,55.34486389],[59.27000046,58.36999893,58.95999908,55.32609558],[59.72999954,58.5,58.56000137,54.95075607],[58.50999832,58.40000153,59.70999908,56.02987289],[59.40000153,59.25,60.27000046,56.55535126],[59.47999954,59.31000137,61.25,57.47496414],[61.06000137,60.84999847,61.68000031,57.87845612],[61.31999969,60.5,60.84999847,57.09960938],[62.0,61.04999924,62.15000153,58.31948853],[62.18999863,60.36999893,60.56000137,56.9925499],[60.33000183,59.43000031,59.86000061,56.33377838],[58.36000061,57.27999878,59.15000153,55.66559982],[59.45000076,59.00999832,60.18999863,56.64434052],[58.15000153,55.50999832,56.79999924,53.45402908],[56.59999847,55.91999817,59.04000092,55.5620842],[58.97999954,57.90999985,58.47999954,55.0350647],[58.50999832,58.22999954,58.97999954,55.50561142],[59.93000031,59.5,60.24000168,56.69139862],[60.29000092,58.61000061,58.68000031,55.2232933],[59.04999924,57.68999863,58.47999954,55.0350647],[57.88000107,57.02999878,58.18000031,54.75273514],[58.70000076,58.02999878,59.65000153,56.13615417],[60.65000153,60.56000137,62.20999908,58.54534912],[62.68999863,61.70000076,62.09000015,58.43241501],[62.74000168,61.70999908,62.31999969,58.64886856],[62.38999939,62.15999985,62.43000031,58.752388],[65.73999786,64.69000244,65.18000031,61.34038925],[65.83000183,63.90999985,64.83000183,61.01100922],[64.37000275,63.59000015,64.56999969,60.7663269],[64.05000305,62.97000122,63.04000092,59.32646179],[63.20000076,63.16999817,64.08999634,60.31459427],[64.38999939,63.90999985,64.37000275,60.57810593],[64.80000305,64.25,64.83999634,61.02041626],[64.75,64.51999664,64.76999664,60.95454025],[64.73999786,64.04000092,64.48000336,60.68162918],[64.37999725,62.84999847,62.93999863,59.23234177],[62.77999878,62.25,63.0,59.28881073],[62.0,61.38999939,62.47000122,58.79003143],[61.54999924,61.5,62.02999878,58.37595367],[62.15000153,61.43999863,61.86999893,58.2253685],[61.86999893,61.77000046,62.75999832,59.06294632],[61.86999893,60.61999893,61.33000183,57.71718979],[61.31999969,59.91999817,60.25999832,56.71021652],[60.29999924,59.97000122,60.58000183,57.01136398],[60.70000076,60.34999847,61.52999878,57.90539932],[60.97999954,60.75999832,61.16999817,57.56661606],[60.54999924,59.08000183,60.04000092,56.50317764],[59.25,58.93999863,58.97000122,55.49620819],[59.04000092,58.27999878,58.70000076,55.24210358],[60.11999893,59.75,60.68999863,57.11488342],[60.61999893,58.93000031,58.95999908,55.48679352],[58.65000153,58.58000183,58.95999908,55.48679352],[58.27000046,56.47000122,56.84999847,53.50108719],[56.40000153,56.31000137,57.93000031,54.5174675],[58.08000183,57.74000168,58.09000015,54.66804504],[58.40000153,58.15999985,58.52000046,55.07271957],[58.77000046,58.00999832,58.13999939,54.71510315],[58.70000076,58.18000031,58.91999817,55.44915009],[58.81999969,57.77000046,58.25,54.8186264],[59.06000137,58.97000122,59.13000107,55.64678955],[59.09999847,58.70999908,59.04000092,55.5620842],[59.65000153,59.25,59.68000031,56.16438293],[60.16999817,59.11999893,59.38999939,55.89146042],[58.61000061,58.27000046,58.81000137,55.34563446],[59.11999893,58.56000137,58.93999863,55.4679718],[58.11000061,57.90000153,58.59000015,55.13859177],[58.34999847,57.52000046,57.65999985,54.26337433],[57.68999863,57.52999878,58.11999893,54.69628143],[59.02000046,58.70999908,59.68999863,56.17379379],[60.79000092,59.38999939,59.40000153,55.90088272],[58.66999817,58.49000168,59.43999863,55.93852234],[59.72999954,59.68999863,60.04000092,56.50317764],[59.84000015,58.52000046,59.70999908,56.36158752],[59.74000168,59.09999847,59.31999969,55.99346161],[58.65999985,58.58000183,59.18999863,55.87073898],[59.59000015,58.75999832,58.77000046,55.47430038],[59.34999847,58.06999969,58.47000122,55.19112778],[58.49000168,58.33000183,58.41999817,55.14392471],[58.70000076,57.97000122,58.15000153,54.88907623],[58.15000153,56.86999893,57.22999954,54.02065659],[57.02999878,56.97999954,57.47000122,54.24720001],[56.93000031,56.50999832,56.52000046,53.35048294],[56.02000046,55.88999939,56.06999969,52.9257164],[56.15000153,56.09999847,57.25,54.03953552],[57.25,56.90000153,57.13000107,53.92627335],[57.22999954,56.77000046,57.45999908,54.23776245],[58.20000076,57.66999817,58.52000046,55.2383194],[59.0,58.70999908,58.79999924,55.5026207],[58.95000076,58.65999985,59.20999908,55.88962555],[59.5,58.65000153,58.88999939,55.58757019],[58.27000046,57.16999817,57.61000061,54.37934875],[57.47999954,57.40999985,58.61000061,55.32327652],[58.52000046,58.29999924,58.70000076,55.40822601],[58.93000031,58.84000015,60.54999924,57.15447617],[61.18000031,61.04000092,61.31999969,57.88129807],[61.54000092,61.04999924,61.43999863,57.9945755],[61.09999847,59.24000168,59.38000107,56.0500946],[59.09999847,58.97000122,59.29000092,55.9651413],[59.09999847,59.09999847,60.08000183,56.71083832],[60.29999924,59.95000076,60.15999985,56.78635406],[60.59999847,60.13999939,60.45999908,57.06952667],[60.59000015,60.20000076,60.74000168,57.33382797],[61.20999908,61.06000137,62.31999969,58.82522583],[62.34999847,61.99000168,63.40999985,59.85409927],[62.61000061,62.45000076,62.84999847,59.32550049],[63.34999847,61.56999969,61.84999847,58.38158035],[62.09999847,61.29999924,62.08000183,58.59869003],[62.54999924,62.45000076,63.13000107,59.58980179],[62.65000153,62.11000061,62.63999939,59.12728119],[61.95999908,60.68000031,61.47000122,58.02289581],[60.15000153,60.02999878,62.20999908,58.72138977],[62.59999847,62.52000046,63.52000046,59.95793152],[63.81999969,63.52999878,63.90000153,60.31661987],[63.0,62.43999863,63.75,60.17502975],[64.19999695,63.68000031,63.81000137,60.23166656],[63.95000076,63.25,63.72999954,60.15615845],[64.0,64.0,65.83999634,62.14781952],[65.54000092,64.43000031,65.11000061,61.45876694],[64.90000153,63.36999893,63.54999924,59.98624802],[63.88000107,62.5,62.54999924,59.04232407],[63.34000015,63.04999924,63.15999985,59.61811447],[62.47000122,62.45000076,64.06999969,60.47709274],[64.68000031,63.29000092,63.72999954,60.15615845],[63.72999954,62.88000107,62.90999985,59.3821373],[62.13999939,60.84000015,61.81999969,58.35326385],[61.36000061,61.04999924,61.34999847,57.90961456],[61.99000168,61.16999817,61.84000015,58.37214279],[62.16999817,61.88999939,62.24000168,58.7497139],[62.38999939,61.75,62.40000153,58.90074158],[62.59999847,62.41999817,62.63000107,59.11784744],[62.97999954,62.31000137,62.79000092,59.26886749],[63.65999985,63.5,64.56999969,60.94905472],[65.20999908,65.0,66.18000031,62.4687767],[65.87000275,64.95999908,65.56999969,61.89297867],[65.30000305,64.44000244,64.56999969,61.11682129],[65.0,64.81999969,65.27999878,61.78885651],[65.69999695,63.56000137,63.84000015,60.42586899],[64.5,64.45999908,66.43000031,62.87735367],[66.48999786,65.83999634,66.31999969,62.77323532],[66.94000244,66.80999756,67.30000305,63.70082474],[66.70999908,65.98000336,66.15000153,62.61232376],[67.12999725,65.47000122,66.31999969,62.77323532],[67.19000244,65.37999725,65.80999756,62.29050446],[65.37000275,64.23000336,64.25,60.81393433],[64.43000031,62.54000092,62.56000137,59.21431351],[63.15999985,62.56000137,62.88999939,59.52666473],[62.65000153,62.52999878,63.15999985,59.78223038],[62.52000046,62.49000168,63.15000153,59.77276611],[64.5,64.15000153,65.59999847,62.09173965],[65.15000153,65.11000061,65.87999725,62.35676956],[65.94999695,64.80999756,64.87999725,61.4102478],[65.0,61.68999863,62.29999924,58.96821594],[61.95999908,61.70999908,62.45999908,59.11966324],[61.52000046,59.34000015,60.04000092,56.82908249],[59.70000076,59.09999847,59.41999817,56.24224472],[59.79999924,59.70000076,61.40000153,58.11635208],[63.56000137,62.61000061,64.18000031,60.74768066],[63.93999863,63.52000046,63.97999954,60.55838013],[63.31000137,62.90999985,63.34999847,59.96206665],[63.75999832,62.72000122,63.22000122,59.83901978],[64.34999847,63.75999832,64.37000275,60.92752457],[64.58999634,64.12999725,65.37000275,61.87404633],[65.01999664,64.98999786,65.52999878,62.02548981],[65.73000336,65.73000336,66.5,62.94361496],[65.94999695,65.5,66.45999908,62.90575027],[66.26999664,65.08000183,65.18000031,61.69420624],[64.19999695,62.13000107,62.81999969,59.46041107],[63.18000031,62.31999969,62.52999878,59.18592834],[62.68999863,62.61999893,63.27000046,59.88634109],[62.91999817,62.56999969,63.27000046,59.88634109],[63.52000046,61.86999893,62.22999954,58.90196609],[62.15000153,61.36000061,61.66999817,58.37191772],[61.65000153,60.95000076,61.81000137,58.50443268],[62.15000153,61.29999924,61.36000061,58.07849503],[61.41999817,61.09000015,63.27000046,59.88634109],[62.97000122,62.20999908,63.00999832,59.64025497],[63.29999924,61.59000015,61.75,58.44763565],[60.84000015,60.02000046,60.20000076,56.98054123],[61.06000137,60.90999985,61.15000153,57.87973022],[61.52000046,60.56000137,60.58000183,57.34021378],[61.09999847,60.16999817,60.97999954,57.71881866],[61.09000015,60.84999847,61.61000061,58.31512833],[61.75,61.56999969,61.72999954,58.42870331],[61.66999817,61.29000092,61.29999924,58.02170181],[60.63999939,59.61999893,60.31000137,57.08464813],[60.84999847,60.56000137,60.95999908,57.69988251],[61.43999863,61.11999893,61.13999939,57.87025452],[60.86999893,60.31999969,60.75,57.50111771],[59.59999847,59.24000168,60.20999908,56.98999405],[60.0,59.99000168,60.15999985,56.94266891],[59.97000122,59.43000031,59.86999893,56.66817856],[59.86999893,59.61999893,60.06000137,56.84802628],[60.25999832,59.88000107,60.33000183,57.10357666],[60.61000061,59.00999832,59.15000153,55.98668289],[59.09999847,58.77999878,58.83000183,55.68379593],[58.43000031,57.75999832,57.86000061,54.76567078],[57.97999954,57.22999954,57.27999878,54.21668625],[56.90000153,56.33000183,56.47999954,53.45947647],[56.66999817,55.84000015,56.40000153,53.5544281],[56.95000076,56.33000183,56.47000122,53.6208992],[56.36999893,56.31000137,57.06000137,54.18112946],[56.52000046,55.11999893,55.54999924,52.74731064],[55.66999817,55.61000061,57.22000122,54.33305359],[58.79999924,58.68000031,58.75999832,55.79536057],[58.63000107,58.04999924,58.56000137,55.60544586],[59.68999863,58.97000122,58.97000122,55.99475861],[59.11999893,58.84000015,60.29999924,57.25766373],[60.50999832,60.08000183,60.16999817,57.13421631],[60.0,60.0,60.43999863,57.39060211],[61.34000015,60.70000076,60.81000137,57.74193573],[61.29999924,61.25,61.43999863,58.34013748],[61.50999832,60.93000031,61.04000092,57.96031952],[60.81000137,59.95000076,59.97000122,56.94430542],[60.0,59.54999924,59.70999908,56.69742584]],"rankingReturn":1.17281829,"rankingStart":"2021-12-31","source":{"provider":"Yahoo Finance","url":"https://query1.finance.yahoo.com/v8/finance/chart/OXY","sha256":"ea041d25996beae31687c125698d774b9c0e0991b762c36fdfb0b66852ff20ec"}},{"ticker":"HES","anchor":{"date":"2022-12-30","close":141.82000732421875,"adjusted":140.10017140419802},"rows":[[140.03999329,132.41999817,134.52000427,132.8886947],[131.1499939,130.58999634,136.57000732,134.91383759],[136.17999268,136.13999939,140.77999878,139.07277493],[143.55000305,142.0,143.69999695,141.9573626],[146.67999268,143.58000183,144.22000122,142.47106083],[144.61000061,142.16000366,143.61999512,141.87833094],[145.19999695,142.63999939,145.25,143.48856893],[147.11000061,146.72999573,150.72999573,148.90210934],[150.8500061,149.50999451,152.21000671,150.36417239],[151.72999573,150.08000183,151.6499939,149.81095079],[153.19999695,150.61999512,150.75999451,148.93174433],[149.63999939,148.86000061,153.83000183,151.964522],[154.27000427,152.22000122,154.80000305,152.92276012],[155.88000488,154.16000366,155.16000366,153.27839505],[154.1000061,151.13000488,153.88000488,152.01391867],[154.96000671,151.6000061,157.88999939,155.97528441],[159.44999695,155.50999451,160.44000244,158.49436385],[159.50999451,155.67999268,156.25,154.35517312],[154.41000366,151.5,151.77000427,149.92950581],[151.61999512,149.6000061,150.16000366,148.33902951],[149.24000549,140.58000183,144.24000549,142.49082252],[143.46000671,137.22999573,138.77999878,137.09702871],[139.27999878,137.44000244,137.57000732,135.9017107],[137.66999817,135.3999939,137.30000305,135.63498074],[138.36999512,136.66000366,143.27000427,141.5325844],[142.5,140.72999573,142.72999573,140.99912448],[142.41000366,139.94000244,140.63999939,138.9344733],[143.27999878,143.27999878,146.58999634,144.81231528],[145.0,144.03999329,147.02000427,145.23710855],[145.33000183,144.6000061,147.99000549,146.19534667],[145.1499939,142.6499939,146.00999451,144.23934706],[145.67999268,143.61999512,143.75999451,142.01663257],[140.47000122,135.03999329,135.52000427,133.87656781],[133.82000732,133.08000183,135.86999512,134.22231435],[135.6499939,133.52999878,134.63000488,132.99736135],[137.77000427,133.58999634,135.80000305,134.15317107],[134.13000488,133.69000244,138.94999695,137.26496533],[138.96000671,137.11999512,138.88000488,137.19582206],[140.19999695,134.57000732,134.69999695,133.06650463],[135.28999329,134.33999634,137.86000061,136.18818726],[137.49000549,136.88000488,140.25,138.54920339],[137.50999451,137.0,141.16000366,139.44817154],[140.0,138.52000427,141.55000305,139.83344144],[140.6499939,136.02000427,136.88000488,135.22007584],[136.3999939,134.27000427,135.86000061,134.21244105],[136.41999817,133.21000671,133.88000488,132.25645652],[133.1000061,128.88000488,129.63000488,128.47784234],[125.75,122.84999847,124.83000183,123.72050213],[125.43000031,122.77999878,124.87999725,123.77005318],[118.91999817,114.08999634,116.80000305,115.76187466],[114.90000153,113.81999969,120.79000092,119.71640908],[120.76000214,117.0,118.33000183,117.27827468],[118.80999756,118.38999939,121.76000214,120.67778885],[124.90000153,124.38999939,126.08999634,124.96929769],[126.58000183,123.55000305,123.66000366,122.560903],[124.30999756,119.47000122,120.55999756,119.48845002],[117.80000305,117.31999969,122.48999786,121.40129631],[124.62999725,122.72000122,126.86000061,125.7324581],[126.22000122,126.22000122,129.6000061,128.44811019],[130.77999878,130.03999329,133.0,131.81788465],[134.46000671,131.22999573,132.47000122,131.29259655],[133.24000549,131.38000488,132.33999634,131.16374716],[139.30999756,139.30999756,143.50999451,142.23446543],[143.88999939,138.82000732,140.91999817,139.6674892],[141.5,138.91000366,142.21000671,140.94603204],[141.00999451,140.0,140.88000488,139.62785138],[142.50999451,141.55000305,142.33000183,141.06496063],[143.42999268,142.25,144.80000305,143.51300827],[144.99000549,144.3999939,146.16999817,144.87082676],[145.91999817,145.16999817,147.25,145.94122944],[148.44999695,147.30999756,148.92999268,147.6062902],[148.69000244,145.11999512,145.6499939,144.35544433],[145.11000061,144.3500061,145.80000305,144.50412019],[144.05000305,141.97000122,144.94000244,143.65176333],[143.25999451,142.05999756,143.99000549,142.71021004],[144.47000122,142.72999573,143.83999634,142.56153418],[143.83999634,143.6000061,145.72999573,144.43473509],[143.71000671,141.11999512,141.16999817,139.91526718],[140.16999817,140.02000427,142.94999695,141.67944518],[142.80999756,139.16000366,141.47999573,140.22250946],[141.13999939,140.94999695,145.05999756,143.77069193],[143.22999573,142.11999512,143.30999756,142.03624607],[141.50999451,135.6499939,137.08000183,135.86162308],[134.88000488,133.83000183,135.30999756,134.10735076],[135.67999268,130.33000183,130.94000244,129.77619653],[135.44000244,134.16999817,136.30000305,135.088557],[139.36000061,136.75999451,136.88000488,135.66340372],[135.38999939,134.74000549,136.16000366,134.94980193],[136.91000366,132.78999329,135.24000549,134.03798079],[133.17999268,130.88000488,132.52999878,131.35206084],[133.88000488,131.63000488,132.78999329,131.6097445],[133.88000488,132.58999634,134.63999939,133.44330759],[133.74000549,130.0,130.11000061,128.95357183],[131.92999268,130.33999634,132.19000244,131.01508642],[131.63999939,130.3999939,133.11000061,131.92690757],[134.63999939,133.0,133.55000305,132.36299923],[133.6000061,132.8500061,133.08000183,131.89717542],[133.8999939,131.22999573,131.96000671,130.78713492],[133.05999756,131.67999268,133.11000061,131.92690757],[130.5,127.97000122,129.11000061,127.96245991],[130.88999939,128.1499939,130.19999695,129.04276827],[127.56999969,126.38999939,127.88999939,126.75330216],[125.91999817,124.26999664,126.66999817,125.54414442],[126.93000031,126.26000214,129.05000305,127.90299562],[131.8999939,130.47000122,133.66999817,132.48192782],[136.03999329,131.11999512,131.69999695,130.52943614],[129.28999329,129.05000305,132.25,131.07455072],[133.08000183,133.07000732,137.08000183,135.86162308],[137.02999878,134.1000061,137.02000427,135.80215879],[136.75,135.02999878,136.38999939,135.17775344],[133.67999268,133.00999451,134.75999451,133.56223618],[136.77000427,136.1499939,136.55999756,135.34624065],[137.58000183,132.07000732,134.02999878,133.26567463],[134.11000061,133.8999939,135.80999756,135.03552272],[136.41999817,134.91999817,135.55999756,134.78694838],[134.55000305,130.82000732,132.36000061,131.60519985],[132.6000061,132.02000427,133.08000183,132.32109517],[131.6499939,130.86000061,133.6499939,132.88783677],[131.71000671,130.6000061,131.61000061,130.85947682],[131.80000305,131.53999329,134.99000549,134.22020677],[134.97999573,132.74000549,132.86999512,132.11228604],[133.69999695,131.57000732,133.55000305,132.78841614],[133.77000427,132.74000549,133.86000061,133.0966459],[135.44000244,133.8999939,135.94999695,135.17472375],[136.44999695,135.96000671,137.41000366,136.62640458],[136.86999512,133.36000061,134.44000244,133.67334019],[133.38999939,129.11999512,130.08999634,129.34814058],[129.77999878,129.32000732,134.41000366,133.64351248],[133.74000549,133.3999939,135.99000549,135.21450414],[137.05000305,136.13000488,139.19000244,138.39625267],[140.32000732,139.57000732,140.8500061,140.04678994],[140.74000549,138.44999695,139.72999573,138.93316657],[138.44999695,134.57000732,135.25999451,134.48865614],[134.77000427,133.91999817,134.5,133.7329956],[133.83999634,133.75,136.6499939,135.87072887],[136.69000244,135.75,137.25999451,136.47725087],[139.08000183,138.08000183,140.33999634,139.53968857],[141.24000549,139.33999634,142.19999695,141.38908228],[143.13000488,142.80000305,145.66000366,144.82935784],[144.3500061,144.3500061,147.33999634,146.49977013],[145.52000427,145.5,147.61999512,146.77817218],[149.21000671,146.6000061,147.91999817,147.07646442],[148.72000122,146.44000244,149.02000427,148.17019759],[150.0,149.21000671,151.72999573,150.86473496],[150.63999939,148.63000488,151.6000061,150.73548661],[149.55999756,147.3999939,149.46000671,148.60769086],[149.80999756,149.11000061,151.94000244,151.07354408],[152.57000732,152.08999634,152.94000244,152.06784144],[152.55999756,151.11999512,151.83999634,150.97410827],[149.25999451,148.05000305,153.41000366,152.53516242],[154.88000488,154.44000244,156.3999939,155.50810183],[156.78999329,155.3999939,156.57000732,155.67714573],[156.57000732,155.88999939,157.67999268,156.78080124],[157.1000061,155.72999573,157.16999817,156.27371505],[156.03999329,154.1000061,155.57000732,154.68284837],[156.22999573,152.61999512,152.75,151.87892252],[155.67999268,153.8999939,154.28999329,153.41013378],[152.75999451,152.69999695,155.55999756,154.67289568],[156.55000305,153.25999451,153.66999817,152.79367427],[153.66000366,151.83000183,152.02000427,151.15308969],[150.38000488,148.30000305,150.82000732,149.95993588],[149.41000366,148.47999573,150.02000427,149.16449496],[151.08999634,148.91000366,150.6000061,149.74118925],[151.71000671,150.92999268,153.38999939,152.51527222],[153.77000427,152.25,154.67999268,153.79790915],[155.25,154.25999451,154.69999695,153.81779934],[155.16000366,152.91999817,154.5,153.6189429],[156.63999939,155.67999268,157.19999695,156.30354276],[158.22999573,157.52000427,157.83000183,156.92995495],[157.00999451,156.58999634,157.80999756,156.91006476],[157.75999451,157.33000183,158.33000183,157.42710363],[159.94999695,158.94000244,160.52000427,159.60461729],[161.91999817,156.75,157.94999695,157.04926578],[159.6499939,159.33000183,161.25,160.33045012],[161.69999695,157.47999573,160.44999695,159.53500919],[162.58999634,162.08999634,164.88000488,163.93975441],[162.91000366,160.25999451,160.3500061,159.85976764],[162.17999268,160.25999451,162.6000061,162.10288871],[164.58000183,158.17999268,159.03999329,158.55375992],[157.94000244,156.02999878,156.27999878,155.80220356],[156.83000183,150.69000244,150.92999268,150.46855404],[152.16000366,150.0,150.11999512,149.66103289],[150.52999878,149.77999878,151.94000244,151.4754759],[150.33000183,149.49000549,152.03999329,151.57516104],[154.69000244,153.61000061,158.03999329,157.55681723],[157.46000671,155.6000061,156.63999939,156.16110353],[156.47000122,152.0,153.0,152.53223272],[153.07000732,147.96000671,149.11999512,148.66409019],[148.27999878,147.80999756,149.5,149.04293328],[147.00999451,141.63999939,143.25999451,142.82200537],[142.05999756,141.69999695,141.94000244,141.50604892],[142.77999878,141.75,145.6499939,145.20469781],[150.1499939,149.27000427,153.38000488,152.91107582],[153.0,152.1000061,153.6499939,153.18023939],[152.00999451,151.82000732,154.97999573,154.50617501],[156.69000244,155.5,156.3500061,155.87199685],[159.1000061,158.00999451,160.97999573,160.48783119],[162.36000061,160.82000732,161.41000366,160.91652446],[161.11000061,161.1000061,164.02000427,163.51854551],[165.58999634,163.80999756,164.97000122,164.46563803],[164.22000122,162.8500061,166.08000183,165.57224503],[165.13000488,161.27000427,163.02000427,162.52160281],[163.3999939,160.47999573,161.30000305,160.80686016],[160.71000671,154.83000183,155.22000122,154.74544673],[155.16000366,154.11000061,154.3999939,153.92794642],[153.61999512,152.30999756,153.17999268,152.71167511],[150.78999329,142.75999451,143.28999329,142.85191244],[144.02000427,143.36999512,145.16999817,144.72616958],[145.19000244,143.55000305,144.3999939,143.95851944],[144.71000671,142.13999939,142.25,141.81509873],[141.99000549,141.66999817,147.75999451,147.30824751],[147.16999817,145.19999695,146.25999451,145.81283347],[147.78999329,145.58000183,145.74000549,145.29443422],[143.5,141.69999695,142.94999695,142.51295557],[142.1499939,140.63999939,140.77000427,140.33962779],[141.41999817,140.02999878,140.19999695,139.77136315],[141.80999756,140.02999878,141.58999634,141.15711289],[141.6000061,141.21000671,142.67999268,142.24377678],[143.11000061,142.38999939,143.75999451,143.32047672],[142.94999695,142.91000366,144.16999817,143.72922688],[142.44999695,140.6000061,141.46000671,141.02752069],[143.0,142.22000122,144.44999695,144.00836962],[144.92999268,144.47999573,144.5,144.0582198],[143.80000305,142.80999756,144.32000732,143.87877741],[141.44000244,140.75999451,144.3999939,143.95851944],[144.67999268,144.27999878,145.41000366,144.9654413],[144.66000366,143.07000732,144.50999451,144.06818375],[144.32000732,144.27999878,145.6000061,145.15486285],[146.22999573,136.6499939,139.55999756,139.13332044],[141.17999268,139.11999512,140.55999756,140.13026313],[140.47000122,139.52000427,141.07000732,140.63871364],[139.66000366,139.5,141.69000244,141.25681325],[141.57000732,138.38000488,138.38999939,137.9668993],[135.83000183,135.0,136.27999878,135.8633496],[136.88000488,131.86999512,132.22999573,131.82572864],[133.32000732,131.61000061,134.5,134.08879282],[134.08000183,134.08000183,136.19999695,135.78359236],[135.00999451,134.33000183,134.80000305,134.38787867],[135.11000061,134.1000061,136.72999573,136.31197078],[138.61000061,138.0,143.1000061,142.6625061],[141.05999756,140.88999939,144.61000061,144.61000061],[147.1499939,144.83000183,145.72999573,145.72999573],[145.72999573,145.5,147.08000183,147.08000183],[147.21000671,145.77000427,145.77000427,145.77000427],[146.11000061,144.66999817,146.1499939,146.1499939],[147.69000244,146.42999268,146.55999756,146.55999756],[148.30000305,147.83999634,148.63000488,148.63000488],[148.19999695,147.6499939,148.58000183,148.58000183],[147.19999695,144.22000122,144.74000549,144.74000549],[145.67999268,143.86999512,144.16000366,144.16000366]],"rankingReturn":0.91570998,"rankingStart":"2021-12-31","source":{"provider":"Archived Yahoo prices \u00b7 Paul Timothy Mooney / Kaggle","url":"https://www.kaggle.com/datasets/paultimothymooney/stock-market-data","sha256":"c7877ae12df3259eb94031ebbdfce6340570c2049cb4e8792f15a5a4338c20a0","extension":{"provider":"Jake Wright / archived Yahoo daily bars; Hess declared dividends","url":"https://www.kaggle.com/datasets/jakewright/9000-tickers-of-stock-market-data-full-history","dividends":{"2023-03-10":0.4375,"2023-06-14":0.4375,"2023-09-15":0.4375,"2023-12-15":0.4375},"dividendSources":["https://investors.hess.com/news-releases/news-release-details/hess-announces-increased-regular-quarterly-dividend-common-stock","https://investors.hess.com/news-releases/news-release-details/hess-announces-regular-quarterly-dividend-common-stock-61","https://investors.hess.com/news-releases/news-release-details/hess-announces-regular-quarterly-dividend-common-stock-62","https://investors.hess.com/node/33721/pdf"]}}},{"ticker":"MPC","anchor":{"date":"2022-12-30","close":116.38999938964844,"adjusted":107.77767181396484},"rows":[[115.65000153,110.31999969,110.91999817,102.71244049],[109.08000183,109.0,110.58000183,102.39761353],[110.58000183,110.25,115.73000336,107.16653442],[116.84999847,116.05999756,116.81999969,108.1758728],[119.38999939,114.88999939,115.76000214,107.19429779],[115.73000336,114.04000092,116.5,107.87954712],[118.30999756,117.16999817,117.59999847,108.89814758],[118.44999695,118.44999695,121.01000214,112.05583954],[121.12000275,120.23999786,121.93000031,112.90776062],[122.83000183,121.29000092,121.76999664,112.75958252],[122.83000183,121.01000214,121.30999756,112.33362579],[120.47000122,120.22000122,123.23000336,114.11156464],[123.26000214,122.52999878,125.72000122,116.41730499],[126.23999786,126.08000183,126.87999725,117.49147797],[124.19999695,124.19999695,130.21000671,120.57507324],[129.46000671,128.28999329,129.80999756,120.20465851],[130.71000671,129.69000244,135.3500061,125.33475494],[135.16000366,132.3999939,132.8500061,123.0197525],[132.19999695,129.00999451,129.13999939,119.58424377],[131.55000305,126.70999908,128.52000427,119.01012421],[128.8500061,121.87000275,122.97000122,113.8707962],[122.76000214,118.08999634,119.90000153,111.02794647],[120.56999969,118.04000092,118.19999695,109.45375824],[118.54000092,114.12000275,116.41000366,107.79621124],[116.77999878,116.77999878,122.23000336,113.18556213],[122.09999847,119.58000183,121.55999756,112.56512451],[121.5,119.75,120.73999786,111.80579376],[122.58000183,122.58000183,126.79000092,117.40814209],[126.12000275,125.13999939,127.80999756,118.35266876],[126.87000275,126.55000305,128.63999939,119.12125397],[126.44000244,125.26999664,127.11000061,118.39473724],[126.59999847,126.19000244,126.51000214,117.83587646],[124.72000122,121.55000305,122.5,114.10080719],[121.66999817,121.66999817,123.06999969,114.63172913],[122.66000366,121.98999786,122.77999878,114.36162567],[124.86000061,122.87999725,125.51999664,116.91374969],[123.55999756,121.54000092,124.91999817,116.35489655],[125.5,125.33999634,126.58000183,117.90106964],[127.72000122,123.54000092,123.59999847,115.1253891],[123.66999817,123.05999756,129.19000244,120.33211517],[128.71000671,127.87999725,129.63000488,120.74193573],[129.52000427,128.77999878,133.5,124.34661102],[132.21000671,130.63999939,131.91999817,122.87490082],[131.55999756,129.30000305,130.21000671,121.28218079],[130.0,125.62999725,127.87000275,119.10262299],[128.94999695,128.25,128.38000488,119.57765961],[129.05999756,128.02999878,128.55000305,119.73600769],[124.97000122,121.87000275,123.77999878,115.29303741],[124.70999908,124.29000092,127.77999878,119.01879883],[123.37999725,119.58999634,122.69000244,114.27779388],[120.26999664,119.45999908,125.16000366,116.57843781],[125.19999695,122.88999939,123.66000366,115.18128204],[123.63999939,123.45999908,126.25,117.59368134],[128.53999329,126.70999908,128.28999329,119.49382019],[128.25999451,126.91000366,126.98000336,118.27362823],[127.33000183,124.98000336,126.15000153,117.50054932],[123.31999969,120.58000183,124.69999695,116.14996338],[126.30000305,125.88999939,128.91000366,120.07131958],[127.05000305,127.0,131.57000732,122.54891968],[134.00999451,133.0,134.08000183,124.88681793],[135.02000427,133.0,133.94000244,124.75644684],[134.19000244,132.86000061,134.83000183,125.5854187],[137.22999573,132.92999268,135.63999939,126.33984375],[134.27999878,124.90000153,125.81999969,117.1931839],[125.5,125.05999756,132.71000671,123.61077118],[132.94999695,128.38000488,128.67999268,119.85707092],[128.72999573,128.72999573,131.24000549,122.24154663],[131.99000549,131.08999634,132.19000244,123.12641144],[131.69000244,130.0,130.22000122,121.29150391],[129.46000671,127.69999695,130.47999573,121.53366089],[130.47000122,129.44000244,130.77999878,121.81311035],[130.21000671,127.62000275,129.30000305,120.43457794],[128.1499939,127.36000061,129.05999756,120.21102905],[127.94000244,124.70999908,126.38999939,117.72409058],[125.05999756,124.41000366,125.69000244,117.07209015],[125.62999725,122.65000153,123.52999878,115.06019592],[123.30999756,123.01999664,126.51000214,117.83587646],[125.18000031,122.51000214,123.15000153,114.70623779],[123.40000153,121.31999969,122.52999878,114.1287384],[122.52999878,120.58000183,121.43000031,113.10417175],[120.48999786,119.75,122.0,113.63509369],[121.44000244,120.81999969,122.45999908,114.06355286],[122.0,114.55999756,116.97000122,108.94996643],[115.37000275,109.90000153,110.06999969,102.52307892],[109.54000092,104.44000244,105.05999756,97.85657501],[107.93000031,106.68000031,106.90000153,99.57042694],[108.51999664,107.70999908,108.70999908,101.25631714],[107.87999725,107.69000244,110.94000244,103.3334198],[111.52999878,109.29000092,111.72000122,104.05993652],[109.58999634,108.98999786,110.09999847,102.55101013],[111.16999817,109.08000183,109.87999725,102.34609222],[110.41000366,109.51999664,110.62999725,103.0446701],[109.87999725,106.48000336,106.75,100.10939026],[108.31999969,107.11000061,110.62999725,103.74801636],[109.94999695,108.66999817,110.98000336,104.07624817],[111.80999756,109.86000061,110.30999756,103.44792175],[110.52999878,110.34999847,110.62999725,103.74801636],[110.87999725,109.41999817,109.91999817,103.08219147],[111.05000305,109.18000031,110.54000092,103.66361237],[109.01999664,107.43000031,109.51999664,102.7070694],[110.18000031,107.69000244,108.80999756,102.04122925],[106.54000092,106.16000366,107.79000092,101.08468628],[105.61000061,104.31999969,104.91000366,98.3838501],[105.44999695,104.81999969,105.87000275,99.28412628],[107.94000244,106.76000214,108.91000366,102.1350174],[109.84999847,107.59999847,108.69000244,101.92871094],[107.05000305,106.94999695,109.02999878,102.24754333],[109.12999725,108.94000244,114.12000275,107.02092743],[114.0,110.48999786,112.43000031,105.43605042],[112.73999786,111.22000122,113.01000214,105.97996521],[111.08999634,111.05000305,112.37000275,105.37978363],[113.75,112.31999969,112.5,105.5016861],[113.45999908,110.63999939,111.63999939,104.69519043],[111.80999756,111.80999756,113.83000183,106.74895477],[114.05999756,112.58999634,113.29000092,106.24253845],[112.91000366,110.69000244,110.94000244,104.03874207],[110.44999695,109.94000244,112.0,105.03279114],[110.30000305,108.87999725,111.41999817,104.48888397],[109.70999908,109.70999908,111.63999939,104.69519043],[111.51000214,111.26999664,113.04000092,106.00811768],[113.13999939,112.41999817,113.98000336,106.88964081],[113.88999939,112.88999939,115.09999847,107.93994141],[115.25,115.09999847,116.33999634,109.10281372],[116.79000092,115.5,116.59999847,109.34663391],[117.16000366,116.83999634,117.54000092,110.2281723],[117.69999695,115.66000366,116.20999908,108.98091888],[115.41999817,112.81999969,113.33999634,106.28944397],[113.36000061,113.19999695,118.01999664,110.67830658],[117.58000183,117.15000153,117.83999634,110.50951385],[118.51000214,117.94999695,120.01000214,112.54452515],[121.0,119.41999817,119.95999908,112.49762726],[119.94000244,118.80999756,119.91999817,112.46011353],[119.54000092,117.54000092,118.41000366,111.04406738],[118.04000092,117.27999878,118.12999725,110.78146362],[117.93000031,117.62999725,119.43000031,112.00060272],[119.45999908,119.45999908,122.11000061,114.5138855],[123.0,122.08000183,124.25,116.52075958],[125.0,123.95999908,125.81999969,117.9930954],[126.5,126.22000122,128.38999939,120.4032135],[127.80000305,127.13999939,128.61000061,120.60955048],[127.73999786,127.70999908,130.3500061,122.24129486],[130.67999268,128.07000732,129.58000183,121.51921082],[130.08999634,129.67999268,131.83000183,123.62921906],[132.02999878,131.91000366,133.02000427,124.74518585],[131.78999329,131.21000671,134.94000244,126.54579163],[135.11999512,133.6499939,135.86999512,127.41790771],[135.44999695,133.6499939,136.22000122,127.74613953],[137.27999878,136.78999329,137.94999695,129.3684845],[139.13999939,138.77999878,140.0,131.29096985],[138.55999756,137.57000732,141.77999878,132.96026611],[143.0,142.32000732,144.05000305,135.08903503],[145.00999451,144.27000427,145.27999878,136.24253845],[145.72000122,145.71000671,149.75,140.43447876],[149.0,147.52999878,148.53999329,139.29975891],[144.6499939,141.72000122,142.61999512,134.42674255],[142.6000061,141.1000061,141.3999939,133.27682495],[143.3500061,142.27000427,142.49000549,134.304245],[141.5,141.11999512,144.61999512,136.31184387],[145.1000061,141.27999878,142.8500061,134.64353943],[143.25,142.52999878,142.94999695,134.73779297],[141.8500061,139.67999268,143.25,135.02055359],[142.8500061,142.03999329,143.6000061,135.35049438],[144.25999451,142.28999329,143.97999573,135.70863342],[144.22000122,142.21000671,143.02999878,134.8132019],[142.88000488,141.66000366,143.27000427,135.03939819],[143.83999634,142.8500061,143.13999939,134.91690063],[143.55000305,139.82000732,142.77000427,134.56814575],[145.1000061,144.69999695,145.96000671,137.57487488],[146.63000488,146.21000671,147.02000427,138.57397461],[146.6499939,146.02000427,147.88999939,139.39399719],[148.63000488,148.0,150.88999939,142.22166443],[152.3999939,151.80999756,155.30999756,146.38771057],[155.94000244,152.97999573,154.07000732,145.21897888],[154.6499939,153.28999329,155.83000183,146.87786865],[155.94999695,153.99000549,155.47999573,146.54800415],[157.1499939,155.88999939,156.19000244,147.2171936],[154.22999573,153.03999329,153.80999756,144.97389221],[155.52000427,155.1000061,156.33999634,147.3585968],[157.6499939,150.27999878,152.1499939,143.40930176],[151.91000366,151.72000122,152.66999817,143.89941406],[155.74000549,153.25,154.77000427,145.87876892],[155.72000122,153.19000244,153.46000671,144.64402771],[152.66000366,152.24000549,154.19999695,145.34150696],[152.88000488,150.32000732,151.02000427,142.3441925],[152.02000427,151.22999573,152.42999268,143.67314148],[151.88999939,151.86000061,154.42999268,145.55830383],[154.21000671,150.07000732,151.33999634,142.64579773],[151.05999756,148.3999939,150.02000427,141.40164185],[148.36999512,144.24000549,147.27000427,138.80964661],[144.8500061,139.32000732,141.88999939,133.73867798],[140.41000366,139.92999268,142.27999878,134.10629272],[142.8500061,141.69999695,143.17999268,134.95458984],[145.50999451,143.86999512,146.57000732,138.14985657],[145.61999512,145.61999512,148.91000366,140.35540771],[147.66000366,146.47000122,148.52000427,139.98779297],[149.3500061,146.25999451,147.58999634,139.11125183],[149.42999268,148.1000061,148.19999695,139.68618774],[149.41999817,149.02999878,150.75,142.08969116],[150.50999451,150.47000122,151.33999634,142.64579773],[151.41999817,151.3500061,153.99000549,145.14356995],[153.92999268,152.13999939,152.83999634,144.05966187],[152.67999268,150.80999756,150.86000061,142.19337463],[150.77000427,147.88999939,149.44999695,140.86439514],[149.69999695,148.3500061,148.63000488,140.0914917],[149.13999939,147.1499939,147.3500061,138.88504028],[146.55000305,144.11000061,148.05999756,139.55422974],[147.72999573,144.55999756,146.0,137.61257935],[146.88000488,144.50999451,146.86000061,138.42318726],[148.3999939,144.46000671,151.25,142.56097412],[152.42999268,151.25,155.21000671,146.29348755],[155.22000122,153.92999268,155.77000427,146.82130432],[155.44999695,149.8999939,150.77999878,142.11798096],[152.0,148.74000549,149.91999817,141.30738831],[148.30000305,144.74000549,146.16000366,137.76338196],[145.22999573,143.08999634,143.5,135.25621033],[144.0,141.41999817,141.80000305,133.65385437],[143.3999939,142.53999329,145.13000488,136.7925415],[145.07000732,144.47999573,146.75999451,138.32891846],[147.30000305,147.30000305,150.66999817,142.01431274],[149.72999573,149.30000305,150.33000183,142.47396851],[148.88000488,143.88000488,145.1000061,137.51727295],[146.25,145.8999939,147.8999939,140.17094421],[148.91000366,148.53999329,148.99000549,141.20399475],[147.91000366,146.1000061,147.63000488,139.91505432],[145.0,144.05999756,149.21000671,141.41249084],[149.78999329,149.36000061,149.5,141.68734741],[149.05000305,148.36000061,150.55000305,142.68244934],[151.0,149.83000183,149.99000549,142.15174866],[151.30999756,147.16000366,147.41999817,139.71601868],[148.41999817,147.25999451,149.19000244,141.39353943],[148.77999878,148.44000244,151.41999817,143.50698853],[150.0,148.47000122,151.38999939,143.47853088],[151.44000244,148.61999512,148.91999817,141.13761902],[147.75999451,143.08999634,143.17999268,135.69760132],[143.61000061,140.97999573,141.58000183,134.18121338],[142.61000061,142.07000732,143.02000427,135.54598999],[142.5,142.27000427,143.8500061,136.33259583],[142.52999878,141.44999695,143.36999512,135.87767029],[143.21000671,142.57000732,146.66000366,138.99575806],[149.05999756,147.32000732,150.88999939,143.00469971],[145.71000671,144.50999451,148.38000488,140.62588501],[150.92999268,150.38999939,151.80999756,143.87661743],[151.86999512,150.97000122,153.77000427,145.73417664],[154.33000183,153.41999817,153.63000488,145.60150146],[153.6499939,151.38999939,152.66000366,144.68217468],[153.8500061,150.77999878,150.86999512,142.98573303],[151.82000732,150.66999817,152.08000183,144.13247681],[151.47999573,149.55000305,149.88000488,142.04748535],[149.00999451,146.86999512,146.88000488,139.20425415],[147.91000366,147.6000061,148.36000061,140.60690308]],"rankingReturn":0.81887789,"rankingStart":"2021-12-31","source":{"provider":"Yahoo Finance","url":"https://query1.finance.yahoo.com/v8/finance/chart/MPC","sha256":"e4bdafd801c204aea65312e8e2412d4bc59dd903c5d65ed14db794af4e089aa4"}}],"benchmark":{"anchor":{"date":"2022-12-30","close":382.42999267578125,"adjusted":364.76763916015625},"rows":[[384.36999512,377.82998657,380.82000732,363.23193359],[383.17999268,380.0,383.76000977,366.03622437],[381.72000122,378.76000977,379.38000488,361.85845947],[382.60998535,379.41000366,388.07998657,370.15667725],[390.36999512,387.67001343,387.85998535,369.94677734],[387.25,386.26998901,390.57998657,372.54122925],[392.23001099,391.38000488,395.51998901,377.25299072],[396.67001343,392.42001343,396.95999146,378.6265564],[393.61999512,393.33999634,398.5,380.09539795],[398.48001099,397.05999756,397.76998901,379.39916992],[399.01000977,391.27999878,391.48999023,373.40914917],[389.35998535,387.26000977,388.64001465,370.6907959],[390.1000061,388.38000488,395.88000488,377.59643555],[396.72000122,395.72000122,400.63000488,382.1270752],[398.88000488,397.64001465,400.20001221,381.71697998],[395.95001221,393.55999756,400.3500061,381.86001587],[403.13000488,400.02999878,404.75,386.05679321],[403.66000366,403.44000244,405.67999268,386.94384766],[402.79998779,400.27999878,400.58999634,382.08886719],[401.13000488,400.76998901,406.48001099,387.7069397],[405.20999146,402.3500061,410.79998779,391.82736206],[414.85998535,412.88000488,416.77999878,397.53121948],[411.58999634,411.08999634,412.3500061,393.30581665],[409.79000854,408.1000061,409.82998657,390.90219116],[408.86999512,407.57000732,415.19000244,396.01461792],[413.13000488,409.92999268,410.6499939,391.68429565],[414.41000366,405.80999756,407.08999634,388.28869629],[405.85998535,405.01000977,408.04000854,389.19491577],[408.72000122,408.23999023,412.82998657,393.76358032],[411.23999023,408.51000977,412.64001465,393.58242798],[410.3500061,409.47000122,413.98001099,394.86053467],[408.79000854,408.14001465,408.27999878,389.42373657],[406.05999756,404.04998779,407.26000977,388.4508667],[403.05999756,398.82000732,399.08999634,380.65820312],[399.51998901,397.01998901,398.54000854,380.13357544],[401.55999756,396.25,400.66000366,382.15567017],[395.42001343,393.64001465,396.38000488,378.07339478],[399.86999512,396.75,397.73001099,379.36105347],[397.23001099,396.1499939,396.26000977,377.95892334],[395.41000366,393.38000488,394.73999023,376.50909424],[392.67999268,392.32998657,397.80999756,379.43728638],[399.70999146,399.02999878,404.19000244,385.52264404],[405.04998779,404.01000977,404.47000122,385.78967285],[404.42001343,397.63000488,398.26998901,379.8760376],[398.39001465,396.58999634,398.92001343,380.49603271],[399.73999023,390.52999878,391.55999756,373.47601318],[390.98999023,384.32000732,385.91000366,368.08691406],[381.80999756,380.6499939,385.35998535,367.56225586],[390.5,387.04998779,391.73001099,373.63812256],[385.89001465,383.70999146,389.27999878,371.30126953],[386.82000732,386.29000854,396.10998535,377.81582642],[393.22000122,388.54998779,389.98999023,373.39804077],[390.79998779,390.07000732,393.73999023,376.98855591],[397.23999023,395.57998657,398.91000366,381.93859863],[398.73001099,392.07000732,392.10998535,375.42788696],[395.08999634,390.3500061,393.17001343,376.44281006],[391.83999634,389.3999939,395.75,378.91305542],[398.11999512,395.55999756,396.48999023,379.62161255],[395.76998901,393.69000244,395.6000061,378.76950073],[399.92999268,398.67999268,401.3500061,384.27481079],[404.08999634,401.76000977,403.70001221,386.52484131],[404.66000366,404.54998779,409.39001465,391.97277832],[408.8500061,408.44000244,410.95001221,393.46636963],[411.61999512,407.23999023,408.67001343,391.28341675],[407.91000366,405.88000488,407.6000061,390.25891113],[406.76998901,405.67999268,409.19000244,391.78134155],[406.60998535,405.97000122,409.60998535,392.18344116],[410.26000977,408.92001343,409.72000122,392.28872681],[411.86999512,407.44000244,408.04998779,390.68978882],[409.17999268,407.98999023,413.47000122,395.87918091],[412.80999756,410.05999756,412.45999146,394.91213989],[412.36999512,411.08999634,413.94000244,396.32922363],[415.57998657,412.77999878,414.20999146,396.58770752],[412.22000122,412.16000366,414.14001465,396.52062988],[411.20999146,410.26998901,411.88000488,394.35687256],[412.19000244,410.17001343,412.20001221,394.66323853],[411.98999023,410.6000061,412.63000488,395.07492065],[410.57998657,406.01998901,406.07998657,388.80361938],[406.72000122,403.77999878,404.35998535,387.15673828],[407.0,406.73999023,412.41000366,394.86428833],[411.48999023,411.42999268,415.92999268,398.23452759],[415.47000122,415.26998901,415.51000977,397.83242798],[414.76998901,407.82000732,410.83999634,393.36108398],[411.35998535,407.76998901,408.01998901,390.66107178],[406.92999268,403.73999023,405.13000488,387.89398193],[408.91000366,408.64001465,412.63000488,395.07492065],[412.97000122,411.27999878,412.73999023,395.18026733],[411.13000488,410.69000244,410.92999268,393.44723511],[413.88000488,408.86999512,412.8500061,395.2855835],[411.95001221,409.97000122,412.13000488,394.59619141],[413.42001343,409.07000732,411.58999634,394.07919312],[412.22000122,410.23001099,413.01000977,395.43875122],[411.85998535,410.23999023,410.25,392.79614258],[412.3500061,410.64001465,415.23001099,397.56430054],[414.8999939,414.67001343,419.23001099,401.39413452],[420.17001343,417.3500061,418.61999512,400.81002808],[418.64001465,417.3500061,418.79000854,400.97286987],[417.07998657,413.67999268,414.08999634,396.47280884],[412.42001343,409.88000488,411.08999634,393.60043335],[414.73999023,412.41000366,414.6499939,397.00900269],[415.32998657,415.25,420.01998901,402.15054321],[422.02999878,418.73999023,420.17999268,402.30368042],[418.27999878,416.22000122,417.8500061,400.07290649],[418.08999634,416.79000854,421.82000732,403.87393188],[424.5,423.95001221,427.92001343,409.71438599],[428.27999878,426.36999512,427.1000061,408.92932129],[426.67001343,425.98999023,428.02999878,409.81973267],[428.44000244,426.10998535,426.54998779,408.40274048],[426.61999512,425.82000732,429.13000488,410.87298584],[429.95999146,428.86999512,429.8999939,411.61019897],[430.92001343,430.17001343,433.79998779,415.34420776],[435.32000732,434.63000488,436.66000366,418.08258057],[437.01000977,433.58999634,437.17999268,418.58041382],[436.32998657,436.23001099,442.6000061,423.76983643],[443.01998901,438.97000122,439.45999146,422.32641602],[437.45001221,435.02999878,437.17999268,420.13531494],[436.16000366,434.32998657,434.94000244,417.9826355],[433.95001221,433.6000061,436.51000977,419.49142456],[432.92999268,432.47000122,433.20999146,416.32012939],[432.61999512,431.19000244,431.44000244,414.61911011],[432.3500061,431.88000488,436.17001343,419.16470337],[435.04998779,434.41000366,436.39001465,419.37615967],[435.95999146,435.54000854,438.10998535,421.02905273],[441.44000244,441.10998535,443.27999878,425.99746704],[442.92001343,442.63000488,443.79000854,426.48764038],[441.91000366,441.8999939,443.13000488,425.85336304],[439.42001343,437.05999756,439.66000366,422.51870728],[438.63000488,438.29998779,438.54998779,421.4519043],[438.17999268,437.58999634,439.66000366,422.51870728],[440.45001221,439.44000244,442.45999146,425.20947266],[446.39001465,444.91000366,446.01998901,428.63061523],[447.8999939,447.45001221,449.55999756,432.03262329],[450.48001099,448.48999023,449.27999878,431.76358032],[449.13000488,449.07998657,450.83999634,433.26275635],[450.5,450.04998779,454.19000244,436.4821167],[455.01000977,454.10998535,455.20001221,437.45272827],[454.17001343,451.44000244,452.17999268,434.55044556],[453.95999146,452.17001343,452.17999268,434.55044556],[453.36999512,452.29998779,454.20001221,436.49179077],[453.92001343,453.86999512,455.44000244,437.68341064],[454.47000122,453.38000488,455.51000977,437.7507019],[459.01998901,451.54998779,452.48999023,434.84835815],[455.88000488,452.48999023,456.92001343,439.10574341],[457.41000366,456.04998779,457.79000854,439.94177246],[456.26998901,455.48999023,456.48001099,438.68289185],[453.25,449.3500061,450.13000488,432.58047485],[448.04000854,447.36999512,448.83999634,431.34075928],[450.72000122,446.26998901,446.80999756,429.38986206],[448.70999146,447.98999023,450.70999146,433.13778687],[448.07998657,445.26998901,448.75,431.25424194],[449.02999878,444.95999146,445.75,428.3711853],[448.19000244,444.70001221,445.91000366,428.5249939],[443.97000122,443.3500061,445.6499939,428.27508545],[444.70001221,444.38000488,448.10998535,430.63916016],[446.26998901,442.29998779,442.89001465,425.62271118],[442.45999146,439.52999878,439.64001465,422.49945068],[441.16000366,435.75,436.29000854,419.2800293],[433.36999512,433.01000977,436.5,419.48181152],[437.54998779,435.32000732,439.33999634,422.21105957],[441.17999268,437.57000732,438.1499939,421.06750488],[439.25,439.1000061,443.02999878,425.7572937],[444.69000244,436.85998535,436.89001465,419.85665894],[438.67999268,435.0,439.97000122,422.81652832],[442.23999023,439.97000122,442.76000977,425.49783325],[442.6499939,442.45999146,449.16000366,431.64825439],[449.51000977,448.77999878,451.01000977,433.42617798],[451.6499939,450.16000366,450.3500061,432.7918396],[453.17001343,449.67999268,451.19000244,433.59912109],[450.73001099,449.17001343,449.23999023,431.72509766],[448.3999939,443.80999756,446.22000122,428.82290649],[443.10998535,442.75,444.8500061,427.50628662],[444.8999939,444.52999878,445.51998901,428.150177],[448.23999023,446.47000122,448.45001221,430.96591187],[446.95001221,445.39001465,445.98999023,428.60183716],[446.22000122,445.07998657,446.51000977,429.10153198],[449.07000732,447.72000122,450.35998535,432.80142212],[447.14001465,442.92001343,443.36999512,427.58691406],[443.04998779,442.55999756,443.63000488,427.837677],[442.67999268,439.94000244,442.70999146,426.95043945],[444.01000977,438.42999268,438.64001465,423.02532959],[435.70001221,431.23001099,431.39001465,416.03335571],[432.45001221,429.98999023,430.42001343,415.09796143],[429.17001343,428.72000122,432.23001099,416.84347534],[429.08999634,425.01998901,425.88000488,410.71954346],[427.08999634,422.29000854,426.04998779,410.8835144],[425.48001099,424.86999512,428.51998901,413.26556396],[431.67001343,425.91000366,427.48001099,412.26260376],[426.61999512,424.45999146,427.30999756,412.09863281],[425.05999756,420.17999268,421.58999634,406.58227539],[422.07000732,420.55999756,424.66000366,409.54296875],[424.35998535,421.17001343,424.5,409.38867188],[421.97000122,420.6000061,429.54000854,414.24926758],[427.57998657,427.01000977,432.29000854,416.90133667],[432.94000244,432.52999878,434.54000854,419.07128906],[435.64001465,433.17999268,436.32000732,420.78790283],[436.95001221,431.23001099,433.66000366,418.22262573],[435.20999146,429.88000488,431.5,416.13949585],[433.82000732,433.57000732,436.04000854,420.51785278],[432.80999756,432.45001221,436.01998901,420.49856567],[434.19000244,429.08999634,430.20999146,414.89538574],[430.95001221,425.73001099,426.42999268,411.24993896],[425.98001099,421.07998657,421.19000244,406.19647217],[419.60998535,417.79998779,420.45999146,405.49249268],[422.6499939,420.73999023,423.63000488,408.5496521],[421.89001465,417.01998901,417.54998779,402.68606567],[416.45001221,411.6000061,412.54998779,397.86401367],[414.19000244,409.20999146,410.67999268,396.06060791],[413.55999756,412.22000122,415.58999634,400.7958374],[416.17999268,414.20999146,418.20001221,403.31298828],[419.20001221,418.6499939,422.66000366,407.61416626],[426.57998657,426.55999756,430.76000977,415.42581177],[433.14001465,433.01000977,434.69000244,419.21594238],[435.47000122,433.67999268,435.69000244,420.18032837],[435.69000244,434.51000977,436.92999268,421.37619019],[437.54998779,434.86999512,437.25,421.68475342],[438.42999268,433.3999939,433.83999634,418.3961792],[435.98001099,433.82998657,440.60998535,424.92514038],[439.23001099,438.42001343,440.19000244,424.5201416],[446.32000732,446.08999634,448.73001099,432.75619507],[450.10998535,448.79998779,449.67999268,433.67227173],[449.22000122,448.11999512,450.23001099,434.20275879],[450.23999023,449.29000854,450.79000854,434.74279785],[450.52999878,450.51998901,454.26000977,438.08929443],[453.17999268,451.95999146,453.26998901,437.13449097],[454.98001099,453.89001465,455.01998901,438.82223511],[455.07000732,454.73001099,455.29998779,439.0921936],[454.6499939,454.07998657,454.48001099,438.30148315],[454.07998657,453.5,454.92999268,438.73544312],[457.1499939,454.20001221,454.60998535,438.42681885],[455.48001099,453.33999634,456.3999939,440.15310669],[455.76998901,455.16000366,459.1000061,442.75692749],[455.6000061,454.33999634,456.69000244,440.43273926],[455.26000977,454.86999512,456.6000061,440.34597778],[458.80999756,454.30999756,454.76000977,438.57147217],[456.91000366,456.29000854,458.23001099,441.91796875],[457.45999146,457.20999146,460.20001221,443.81784058],[459.69000244,459.47000122,461.98999023,445.54412842],[461.63000488,460.6000061,464.1000061,447.57901001],[464.48999023,464.11999512,470.5,453.75112915],[472.5,469.25,472.01000977,455.20736694],[469.48999023,467.42999268,469.32998657,454.45788574],[470.98001099,469.89001465,471.97000122,457.01428223],[472.52999878,472.45001221,474.83999634,459.79333496],[473.95999146,467.82000732,468.26000977,453.421875],[471.32998657,468.83999634,472.70001221,457.72116089],[473.85998535,471.70001221,473.6499939,458.64105225],[474.07000732,473.98999023,475.6499939,460.57766724],[475.44000244,474.89001465,476.51000977,461.41043091],[476.88000488,476.26000977,476.69000244,461.58468628],[476.48999023,473.29998779,475.30999756,460.24841309]]},"selectionSource":"https://edge.sitecorecloud.io/krollllc17bf0-kroll6fee-proda464-0e9b/media/Kroll-Images/PDFs/M-and-A/capital-markets-insights-winter-2023.pdf","selectionNote":"Marathon Petroleum gained 81.9% on a price basis, ahead of Exxon Mobil's 80.3%. Picks rank price gains, rather than total returns."},{"year":2024,"dates":["2024-01-02","2024-01-03","2024-01-04","2024-01-05","2024-01-08","2024-01-09","2024-01-10","2024-01-11","2024-01-12","2024-01-16","2024-01-17","2024-01-18","2024-01-19","2024-01-22","2024-01-23","2024-01-24","2024-01-25","2024-01-26","2024-01-29","2024-01-30","2024-01-31","2024-02-01","2024-02-02","2024-02-05","2024-02-06","2024-02-07","2024-02-08","2024-02-09","2024-02-12","2024-02-13","2024-02-14","2024-02-15","2024-02-16","2024-02-20","2024-02-21","2024-02-22","2024-02-23","2024-02-26","2024-02-27","2024-02-28","2024-02-29","2024-03-01","2024-03-04","2024-03-05","2024-03-06","2024-03-07","2024-03-08","2024-03-11","2024-03-12","2024-03-13","2024-03-14","2024-03-15","2024-03-18","2024-03-19","2024-03-20","2024-03-21","2024-03-22","2024-03-25","2024-03-26","2024-03-27","2024-03-28","2024-04-01","2024-04-02","2024-04-03","2024-04-04","2024-04-05","2024-04-08","2024-04-09","2024-04-10","2024-04-11","2024-04-12","2024-04-15","2024-04-16","2024-04-17","2024-04-18","2024-04-19","2024-04-22","2024-04-23","2024-04-24","2024-04-25","2024-04-26","2024-04-29","2024-04-30","2024-05-01","2024-05-02","2024-05-03","2024-05-06","2024-05-07","2024-05-08","2024-05-09","2024-05-10","2024-05-13","2024-05-14","2024-05-15","2024-05-16","2024-05-17","2024-05-20","2024-05-21","2024-05-22","2024-05-23","2024-05-24","2024-05-28","2024-05-29","2024-05-30","2024-05-31","2024-06-03","2024-06-04","2024-06-05","2024-06-06","2024-06-07","2024-06-10","2024-06-11","2024-06-12","2024-06-13","2024-06-14","2024-06-17","2024-06-18","2024-06-20","2024-06-21","2024-06-24","2024-06-25","2024-06-26","2024-06-27","2024-06-28","2024-07-01","2024-07-02","2024-07-03","2024-07-05","2024-07-08","2024-07-09","2024-07-10","2024-07-11","2024-07-12","2024-07-15","2024-07-16","2024-07-17","2024-07-18","2024-07-19","2024-07-22","2024-07-23","2024-07-24","2024-07-25","2024-07-26","2024-07-29","2024-07-30","2024-07-31","2024-08-01","2024-08-02","2024-08-05","2024-08-06","2024-08-07","2024-08-08","2024-08-09","2024-08-12","2024-08-13","2024-08-14","2024-08-15","2024-08-16","2024-08-19","2024-08-20","2024-08-21","2024-08-22","2024-08-23","2024-08-26","2024-08-27","2024-08-28","2024-08-29","2024-08-30","2024-09-03","2024-09-04","2024-09-05","2024-09-06","2024-09-09","2024-09-10","2024-09-11","2024-09-12","2024-09-13","2024-09-16","2024-09-17","2024-09-18","2024-09-19","2024-09-20","2024-09-23","2024-09-24","2024-09-25","2024-09-26","2024-09-27","2024-09-30","2024-10-01","2024-10-02","2024-10-03","2024-10-04","2024-10-07","2024-10-08","2024-10-09","2024-10-10","2024-10-11","2024-10-14","2024-10-15","2024-10-16","2024-10-17","2024-10-18","2024-10-21","2024-10-22","2024-10-23","2024-10-24","2024-10-25","2024-10-28","2024-10-29","2024-10-30","2024-10-31","2024-11-01","2024-11-04","2024-11-05","2024-11-06","2024-11-07","2024-11-08","2024-11-11","2024-11-12","2024-11-13","2024-11-14","2024-11-15","2024-11-18","2024-11-19","2024-11-20","2024-11-21","2024-11-22","2024-11-25","2024-11-26","2024-11-27","2024-11-29","2024-12-02","2024-12-03","2024-12-04","2024-12-05","2024-12-06","2024-12-09","2024-12-10","2024-12-11","2024-12-12","2024-12-13","2024-12-16","2024-12-17","2024-12-18","2024-12-19","2024-12-20","2024-12-23","2024-12-24","2024-12-26","2024-12-27","2024-12-30","2024-12-31"],"stocks":[{"ticker":"NVDA","anchor":{"date":"2023-12-29","close":49.52199935913086,"adjusted":49.378875732421875},"rows":[[49.24399948,47.59500122,48.16799927,48.02878952],[47.48500061,47.31999969,47.56900024,47.43151855],[47.76699829,47.50799942,47.9980011,47.85927963],[48.4620018,48.30599976,49.09700012,48.95510483],[49.51200104,49.47900009,52.25299835,52.10198212],[52.40100098,51.68999863,53.13999939,52.98642731],[53.61600113,53.48899841,54.34999847,54.19292831],[54.99900055,53.56000137,54.8219986,54.66355896],[54.61999893,54.33000183,54.70999908,54.55187988],[55.01800156,54.90000153,56.38199997,56.21905136],[56.34700012,54.74000168,56.0530014,55.89100266],[57.25999832,56.10699844,57.10699844,56.94195557],[57.98899841,57.22499847,59.49100113,59.31906891],[60.04899979,59.06999969,59.65399933,59.48159409],[59.56999969,58.58499908,59.8730011,59.69996643],[60.30400085,59.93799973,61.36199951,61.18466187],[62.34999847,60.84999847,61.61700058,61.4389267],[60.95999908,60.57300186,61.03099823,60.85461807],[61.23199844,60.9070015,62.46500015,62.28447723],[62.90000153,62.25999832,62.77399826,62.59257507],[61.43999863,60.70000076,61.52700043,61.34918213],[62.09999847,61.65000153,63.02700043,62.84484863],[63.97399902,63.68999863,66.16000366,65.96878815],[68.22499847,67.20500183,69.33200073,69.13163757],[69.62999725,66.30000305,68.22299957,68.02583313],[68.31900024,67.59999847,70.09899902,69.89641571],[70.0739975,69.45500183,69.64099884,69.43974304],[70.53299713,70.21199799,72.13300323,71.9245224],[72.59999847,71.25,72.2480011,72.03919983],[70.40000153,69.62000275,72.12799835,71.91953278],[73.20200348,71.93800354,73.90000153,73.68643188],[73.8690033,72.40000153,72.65799713,72.44802094],[74.09999847,72.50099945,72.61299896,72.40314484],[71.9469986,67.73400116,69.45200348,69.25126648],[68.0059967,66.2480011,67.47200012,67.2769928],[75.02500153,74.22000122,78.53800201,78.31102753],[80.79000092,77.56999969,78.81700134,78.58921051],[79.69999695,78.50499725,79.09200287,78.86342621],[79.3809967,77.16200256,78.7009964,78.47354889],[77.62000275,77.125,77.66300201,77.43856049],[79.09400177,78.34999847,79.11199951,78.88335419],[80.0,79.43499756,82.27899933,82.04120636],[84.12999725,83.71900177,85.23699951,84.99066162],[85.26999664,83.41699982,85.96399689,85.7195816],[88.02200317,87.02999878,88.69999695,88.44779205],[90.15799713,89.60199738,92.66899872,92.40552521],[95.13800049,86.5059967,87.52799988,87.27913666],[86.42900085,84.16600037,85.77400208,85.53012848],[88.0490036,86.15000153,91.91300201,91.65166473],[91.05500031,88.43499756,90.88800049,90.62957764],[89.57700348,86.59999847,87.94400024,87.6939621],[86.93000031,86.25700378,87.83699799,87.58727264],[90.38800049,87.08499908,88.45500183,88.20350647],[86.69999695,85.01000214,89.39800262,89.14381409],[89.79699707,88.22299957,90.37200165,90.11505127],[92.30000305,90.40499878,91.43499756,91.17501831],[91.14099884,90.83399963,94.28900146,94.0209198],[93.94100189,93.51000214,95.0019989,94.73188019],[95.85099792,92.5019989,92.56099701,92.29782104],[93.11199951,89.1230011,90.25,89.99340057],[90.0,89.19300079,90.35600281,90.09910583],[90.2990036,89.20400238,90.36299896,90.10608673],[88.44799805,87.62000275,89.45200348,89.19766998],[88.48400116,88.40000153,88.96399689,88.71104431],[90.40599823,85.87999725,85.90499878,85.66074371],[86.86599731,85.9260025,88.00800323,87.75777435],[88.69999695,86.73200226,87.13300323,86.88526917],[87.44200134,83.02200317,85.35399628,85.11131287],[83.9260025,83.70899963,87.03900146,86.79152679],[87.41999817,86.9260025,90.61599731,90.35834503],[89.6989975,87.52999878,88.18599701,87.93525696],[89.09799957,85.92900085,86.00099945,85.75646973],[86.43299866,86.06400299,87.41500092,87.1664505],[88.33999634,83.94999695,84.03500366,83.79606628],[84.97000122,82.40200043,84.67099762,84.43025208],[83.15000153,75.60600281,76.19999695,75.9833374],[78.10399628,76.40000153,79.51799774,79.29190826],[80.76899719,80.26399994,82.42299652,82.18864441],[83.94999695,79.18299866,79.67700195,79.45046234],[78.86799622,78.22299957,82.63200378,82.39706421],[83.81800079,83.38700104,87.73500061,87.48554993],[87.59500122,85.26599884,87.75700378,87.50747681],[87.23999786,86.30000305,86.40200043,86.15634155],[85.07700348,81.25499725,83.04100037,82.80488586],[84.4489975,83.19999695,85.81700134,85.57298279],[87.78900146,87.04000092,88.78900146,88.53655243],[89.38999939,89.05500031,92.13999939,91.87800598],[91.09799957,89.01100159,90.55400085,90.29653168],[89.48300171,89.41999817,90.41200256,90.15494537],[90.52899933,88.23100281,88.74700165,88.49466705],[90.30500031,89.22699738,89.87799835,89.62245178],[90.47799683,88.52899933,90.39900208,90.1419754],[89.59899902,88.93399811,91.35600281,91.09626007],[92.47200012,91.59899902,94.62999725,94.36093903],[94.91000366,94.10299683,94.35900116,94.0907135],[94.3690033,91.80599976,92.47899628,92.21605682],[93.75,93.44000244,94.77999878,94.51050568],[93.59899902,93.18000031,95.38600159,95.11479187],[95.45899963,93.24900055,94.94999695,94.68003082],[102.02799988,101.51999664,103.7990036,103.5038681],[104.4489975,103.0,106.46900177,106.16627502],[110.2440033,109.88300323,113.90100098,113.57714844],[113.05000305,110.90100098,114.82499695,114.4985199],[114.65000153,109.66300201,110.5,110.18582153],[112.51999664,106.94000244,109.63300323,109.32129669],[113.6210022,112.00299835,115.0,114.67301941],[115.71600342,114.04499817,116.43699646,116.10592651],[118.3710022,117.46800232,122.44000244,122.09186554],[124.04799652,118.31999969,120.9980011,120.65396118],[119.76999664,118.02200317,120.88800049,120.54428101],[120.37000275,117.01000214,121.79000092,121.44371033],[121.76999664,118.73999786,120.91000366,120.5761261],[123.05999756,122.56999969,125.19999695,124.85427856],[129.38999939,127.16000366,129.61000061,129.25209045],[129.96000671,128.32000732,131.88000488,131.51582336],[132.99000549,129.58000183,130.97999573,130.61830139],[131.13999939,130.69000244,135.58000183,135.20558167],[139.80000305,129.52000427,130.77999878,130.41886902],[127.12000275,124.30000305,126.56999969,126.22049713],[123.23999786,118.04000092,118.11000061,117.78385162],[121.19999695,119.31999969,126.08999634,125.74181366],[126.12999725,122.59999847,126.40000153,126.0509491],[124.09999847,122.91999817,123.98999786,123.64759827],[124.58000183,122.75,123.54000092,123.19886017],[123.47000122,118.83000183,124.30000305,123.95676422],[121.12999725,121.02999878,122.66999817,122.33126068],[121.66000366,121.36000061,128.27999878,127.92575836],[127.37999725,125.68000031,125.83000183,125.48253632],[127.48999786,127.04000092,128.19999695,127.84598541],[130.3500061,128.6499939,131.38000488,131.01721191],[134.02999878,132.41999817,134.91000366,134.53746033],[135.75,127.05000305,127.40000153,127.04819489],[128.25999451,127.22000122,129.24000549,128.88313293],[130.55999756,127.18000031,128.44000244,128.08532715],[128.44000244,124.58000183,126.36000061,126.01107788],[121.34999847,116.72000122,117.98999786,117.66416931],[121.84999847,116.55999756,121.08999634,120.75561523],[120.34999847,117.37000275,117.93000031,117.60434723],[120.34999847,119.86000061,123.54000092,123.19886017],[122.77999878,122.09999847,122.58999634,122.2514801],[119.16999817,113.44000244,114.25,113.93450928],[113.04000092,106.30000305,112.27999878,111.96996307],[116.19000244,111.58000183,113.05999756,112.74781036],[113.69000244,111.30000305,111.58999634,111.28185272],[111.51999664,102.54000092,103.73000336,103.44356537],[112.90000153,110.87999725,117.01999664,116.69684601],[117.52999878,106.80999756,109.20999908,108.90843201],[103.76000214,101.37000275,107.26999664,106.97377777],[92.05999756,90.69000244,100.44999695,100.17262268],[103.83999634,100.55000305,104.25,103.96212006],[107.80999756,98.69000244,98.91000366,98.63687134],[102.0,97.51999664,104.97000122,104.68013763],[105.63999939,103.43000031,104.75,104.46074677],[106.31999969,106.26000214,109.01999664,108.71894836],[112.44000244,111.58000183,116.13999939,115.81929016],[118.52999878,114.06999969,118.08000183,117.75392914],[118.76000214,117.47000122,122.86000061,122.52072906],[121.94000244,121.18000031,124.58000183,124.23599243],[124.27999878,123.41999817,130.0,129.64103699],[128.3999939,125.88999939,127.25,126.89862061],[127.31999969,126.66000366,128.5,128.14515686],[130.02000427,123.09999847,123.73999786,123.39829254],[125.86000061,125.22000122,129.36999512,129.01275635],[129.57000732,124.37000275,126.45999908,126.11080933],[125.05000305,123.87999725,128.30000305,127.94572449],[128.11999512,122.63999939,125.61000061,125.26314545],[121.36000061,116.70999908,117.58999634,117.26528168],[119.52999878,117.22000122,119.37000275,119.04037476],[116.01000214,107.29000092,108.0,107.7017746],[105.41000366,104.12000275,106.20999908,105.91671753],[104.98999786,104.76000214,107.20999908,106.91395569],[108.04000092,100.94999695,102.83000183,102.54605103],[104.87999725,103.69000244,106.47000122,106.17599487],[107.80999756,104.94999695,108.09999847,107.80148315],[109.38999939,107.41999817,116.91000366,116.58717346],[116.83999634,115.37999725,119.13999939,118.82118225],[119.08000183,117.59999847,119.09999847,118.78128052],[116.79000092,114.36000061,116.77999878,116.46749878],[118.16999817,114.83000183,115.58999634,115.28067017],[115.88999939,113.22000122,113.37000275,113.0666275],[117.34999847,117.25,117.87000275,117.55458069],[117.05999756,115.38999939,116.0,115.68958282],[116.55000305,114.86000061,116.26000214,115.94888306],[116.51999664,115.37999725,120.87000275,120.54656219],[122.01999664,121.61000061,123.51000214,123.17948151],[126.80000305,121.80000305,124.04000092,123.70806885],[123.97000122,119.26000214,121.40000153,121.07512665],[118.30999756,118.15000153,121.44000244,121.11502838],[121.76999664,115.79000092,117.0,116.68688965],[116.44000244,115.13999939,118.84999847,118.53194427],[120.91999817,120.33999634,122.84999847,122.52124786],[124.94000244,121.83000183,124.91999817,124.58570862],[124.98999786,124.94999695,127.72000122,127.37820435],[130.25999451,129.41999817,132.88999939,132.53436279],[134.11000061,131.38000488,132.6499939,132.29504395],[131.91000366,131.0,134.80999756,134.44924927],[134.00999451,133.66000366,134.80000305,134.43927002],[136.47000122,136.30000305,138.07000732,137.70051575],[137.86999512,128.74000549,131.6000061,131.24784851],[133.97999573,131.58000183,135.72000122,135.35682678],[139.33999634,136.86999512,136.92999268,136.5635376],[138.66999817,137.27999878,138.0,137.63069153],[138.13000488,138.0,143.71000671,143.32543945],[142.91000366,141.77999878,143.58999634,143.20574951],[142.02999878,137.46000671,139.55999756,139.18652344],[140.82000732,138.46000671,140.41000366,140.03427124],[140.92999268,140.80000305,141.53999329,141.16120911],[143.0,140.05000305,140.52000427,140.14396667],[140.28999329,138.8999939,141.25,140.87200928],[139.53999329,136.80999756,139.33999634,138.96710205],[137.6000061,132.11000061,132.75999451,132.40472412],[134.69999695,134.57000732,135.3999939,135.03764343],[137.21000671,135.57000732,136.05000305,135.68591309],[137.44999695,137.33000183,139.91000366,139.53559875],[142.96000671,141.96000671,145.61000061,145.22035217],[146.38999939,146.16999817,148.88000488,148.48158264],[148.77000427,146.25999451,147.63000488,147.23493958],[148.67999268,143.57000732,145.25999451,144.87129211],[146.77999878,146.00999451,148.28999329,147.89315796],[149.07000732,145.8999939,146.27000427,145.87858582],[147.63999939,145.55000305,146.75999451,146.36724854],[144.86999512,140.08000183,141.97999573,141.60003662],[139.5,137.1499939,140.1499939,139.77494812],[141.32000732,140.99000549,147.00999451,146.61659241],[147.41000366,142.72999573,145.88999939,145.49960327],[149.3500061,140.69999695,146.66999817,146.27748108],[145.92999268,141.1000061,141.94999695,141.57015991],[141.99000549,135.82000732,136.02000427,135.65600586],[137.69999695,135.66999817,136.91999817,136.55357361],[135.00999451,131.80000305,135.33999634,134.97781372],[136.77999878,136.05000305,138.25,137.8800354],[138.83000183,137.82000732,138.63000488,138.2590332],[138.25999451,137.94999695,140.25999451,139.88465881],[142.0,140.28999329,145.13999939,144.75158691],[145.11000061,143.94999695,145.05999756,144.6817627],[144.6000061,141.30999756,142.44000244,142.06863403],[138.97000122,137.13000488,138.80999756,138.44807434],[139.00999451,133.78999329,135.07000732,134.71783447],[137.36000061,135.21000671,139.30999756,138.94676208],[137.08000183,135.80000305,137.33999634,136.98188782],[138.94000244,132.53999329,134.25,133.89997864],[134.17999268,130.41999817,132.0,131.65583801],[129.08999634,126.86000061,130.38999939,130.05001831],[133.86000061,128.27999878,128.91000366,128.57391357],[131.75999451,129.55000305,130.67999268,130.33924866],[129.80999756,128.22000122,134.69999695,134.34877014],[136.27999878,135.11999512,139.66999817,139.30584717],[140.0,138.6499939,140.22000122,139.85440063],[139.69999695,137.72999573,139.92999268,139.56517029],[138.55000305,134.71000671,137.00999451,136.65275574],[134.83000183,134.02000427,137.49000549,137.1315155],[138.02999878,133.83000183,134.28999329,133.93986511]],"rankingReturn":2.38866828,"rankingStart":"2022-12-30","source":{"provider":"Yahoo Finance","url":"https://query1.finance.yahoo.com/v8/finance/chart/NVDA","sha256":"a25a287bf94b81e8a7ab984a576703a9a6db89ad0070ede5b47557e82589f6d6"}},{"ticker":"META","anchor":{"date":"2023-12-29","close":353.9599914550781,"adjusted":350.60205078125},"rows":[[351.32000732,340.01000977,346.29000854,343.00485229],[344.98001099,343.17999268,344.47000122,341.20211792],[344.5,343.3999939,347.11999512,343.82693481],[346.98999023,346.26000977,351.95001221,348.61108398],[354.70001221,352.04998779,358.66000366,355.25747681],[356.3999939,355.35998535,357.42999268,354.03909302],[360.17001343,359.07998657,370.47000122,366.95541382],[372.13000488,362.92999268,369.67001343,366.16311646],[370.16000366,369.54000854,374.48999023,370.93728638],[373.6499939,367.23001099,367.45999146,363.97399902],[366.29998779,358.60998535,368.36999512,364.87533569],[371.48999023,370.95001221,376.13000488,372.56173706],[379.0,377.97000122,383.45001221,379.81225586],[387.95001221,381.16000366,381.77999878,378.15814209],[384.61999512,382.07998657,385.20001221,381.54562378],[390.0,387.80999756,390.70001221,386.99353027],[390.17001343,385.66000366,393.17999268,389.44989014],[394.3500061,391.58999634,394.14001465,390.40087891],[394.98999023,393.1000061,401.01998901,397.21557617],[403.58999634,399.57000732,400.05999756,396.26467896],[389.0,387.1000061,390.14001465,386.43881226],[393.94000244,393.04998779,394.77999878,391.03479004],[459.6000061,453.01000977,474.98999023,470.48379517],[469.88000488,459.22000122,459.41000366,455.05163574],[464.0,453.0,454.72000122,450.40618896],[458.0,456.17999268,469.58999634,465.13510132],[468.32000732,465.02999878,470.0,465.54119873],[472.95001221,467.47000122,468.10998535,463.66912842],[468.19000244,466.57998657,468.8999939,464.45162964],[456.86999512,455.08999634,460.11999512,455.75494385],[467.92999268,466.08999634,473.27999878,468.79003906],[475.27999878,472.22000122,484.02999878,479.43807983],[478.10998535,469.20999146,473.32000732,468.8296814],[469.72000122,466.55999756,471.75,467.27462769],[466.5,461.79000854,468.02999878,464.08175659],[480.23999023,476.05999756,486.13000488,482.02905273],[488.04998779,482.3500061,484.02999878,479.94671631],[483.47000122,480.6000061,481.73999023,477.67608643],[479.98001099,479.92001343,487.04998779,482.94128418],[485.0,482.75,484.01998901,479.93682861],[488.44000244,482.60998535,490.13000488,485.99533081],[492.10998535,491.8500061,502.29998779,498.06259155],[503.0,496.42001343,498.19000244,493.98730469],[495.0,487.89001465,490.22000122,486.08456421],[497.63000488,494.29000854,496.08999634,491.90505981],[503.27999878,501.38000488,512.19000244,507.86920166],[514.19000244,499.3500061,505.95001221,501.68191528],[497.01000977,476.0,483.58999634,479.51049805],[493.26000977,484.73001099,499.75,495.53417969],[495.39001465,491.02999878,495.57000732,491.38946533],[500.26000977,488.16000366,491.82998657,487.68096924],[489.01000977,481.29998779,484.1000061,480.01617432],[491.91000366,486.80999756,496.98001099,492.7875061],[488.17001343,481.27999878,496.23999023,492.05374146],[499.5,495.17001343,505.51998901,501.25549316],[514.71002197,506.01000977,507.76000977,503.4765625],[507.0,504.33999634,509.57998657,505.28118896],[505.79000854,500.23999023,503.01998901,498.77658081],[505.13000488,495.20999146,495.89001465,491.70672607],[499.29998779,488.07000732,493.85998535,489.69384766],[492.83999634,485.1499939,485.57998657,481.48370361],[487.20001221,481.77999878,491.3500061,487.20498657],[485.1000061,484.6499939,497.36999512,493.17428589],[498.92999268,498.75,506.73999023,502.46514893],[516.41998291,510.57998657,510.92001343,506.60998535],[516.85998535,514.40997314,527.34002686,522.89147949],[529.2800293,518.89001465,519.25,514.86968994],[522.22998047,506.73999023,516.90002441,512.53948975],[509.29000854,505.79998779,519.83001709,515.44470215],[521.10998535,517.28997803,523.15997314,518.7467041],[517.75,509.32998657,511.8999939,507.58166504],[516.7199707,497.27999878,500.23001099,496.01013184],[498.10998535,497.10998535,499.76000977,495.54412842],[503.1000061,487.14001465,494.17001343,490.0012207],[499.82000732,499.04000854,501.79998779,497.5668335],[502.79998779,475.73001099,481.07000732,477.01177979],[489.72000122,473.3999939,481.73001099,477.66619873],[491.25,488.97000122,496.1000061,491.91494751],[508.05999756,484.57998657,493.5,489.33694458],[421.3999939,414.5,441.38000488,437.65658569],[441.45999146,431.95999146,443.29000854,439.55044556],[439.55999756,428.55999756,432.61999512,428.97045898],[431.04998779,429.72000122,430.17001343,426.54119873],[428.6000061,427.10998535,439.19000244,435.48501587],[438.83999634,432.27999878,441.67999268,437.95404053],[445.92999268,443.8500061,451.95999146,448.14730835],[455.57998657,453.33999634,465.67999268,461.75158691],[466.29000854,461.30999756,468.23999023,464.28997803],[463.5,463.0,472.6000061,468.61322021],[470.0,467.63000488,475.42001343,471.40936279],[477.08999634,469.6000061,476.20001221,472.18286133],[472.75,462.8500061,468.01000977,464.06192017],[463.36999512,460.07998657,471.8500061,467.86950684],[474.98001099,471.20001221,481.54000854,477.4777832],[475.0,472.75,473.23001099,469.23791504],[470.82998657,468.42001343,471.91000366,467.92907715],[469.95001221,467.04000854,468.83999634,464.88494873],[467.11999512,462.26998901,464.63000488,460.71044922],[467.86999512,465.6499939,467.77999878,463.8338623],[472.88000488,461.54000854,465.77999878,461.85073853],[467.61999512,466.29998779,478.22000122,474.18579102],[476.57998657,474.83999634,479.92001343,475.87145996],[474.66000366,473.70001221,474.35998535,470.3583374],[471.67001343,464.70999146,467.04998779,463.10998535],[465.79998779,454.45999146,466.82998657,462.89181519],[470.85998535,468.23999023,477.48999023,473.46191406],[477.0,473.23001099,476.98999023,472.96618652],[484.45001221,483.91000366,495.05999756,490.88366699],[492.98001099,490.89001465,493.76000977,489.59469604],[495.91000366,490.17001343,492.95999146,488.80142212],[493.85998535,493.41000366,502.6000061,498.36013794],[500.16000366,498.26998901,507.47000122,503.1890564],[513.98999023,504.47000122,508.83999634,504.54748535],[505.70999146,501.35998535,504.1000061,499.84747314],[502.6499939,500.75,504.16000366,500.40332031],[501.67001343,496.01000977,506.63000488,502.85491943],[504.55999756,495.01998901,499.48999023,495.76809692],[502.0,496.76998901,501.70001221,497.9616394],[503.45001221,492.39001465,494.77999878,491.0932312],[499.20001221,494.29000854,498.91000366,495.19241333],[497.04998779,495.5,510.6000061,506.79534912],[506.6499939,504.67999268,513.11999512,509.29653931],[514.25,513.90002441,519.55999756,515.6885376],[517.15002441,503.83999634,504.22000122,500.46286011],[504.95001221,493.17001343,504.67999268,500.91943359],[500.76000977,499.45001221,509.5,505.70358276],[506.36999512,506.01998901,509.95999146,506.16003418],[511.6000061,511.6000061,539.90997314,535.88696289],[542.34997559,526.65002441,529.32000732,525.37591553],[533.75,528.19000244,530.0,526.05078125],[530.78997803,528.35998535,534.69000244,530.70574951],[530.89001465,508.36999512,512.70001221,508.87963867],[497.76000977,494.23001099,498.86999512,495.15270996],[498.63000488,493.36999512,496.16000366,492.46289062],[501.5,485.79000854,489.79000854,486.14041138],[479.17001343,459.11999512,461.98999023,458.54751587],[475.0,464.54000854,475.8500061,472.30419922],[476.05999756,475.70999146,476.79000854,473.23727417],[486.57998657,483.8999939,487.3999939,483.76815796],[489.83999634,487.72000122,488.69000244,485.04858398],[472.30999756,460.57998657,461.26998901,457.83282471],[463.26000977,442.6499939,453.41000366,450.03149414],[464.20001221,459.42001343,465.70001221,462.22988892],[469.88000488,465.01998901,465.70999146,462.23974609],[467.0,456.70001221,463.19000244,459.73855591],[471.01998901,466.75,474.82998657,471.2918396],[521.0,492.1000061,497.73999023,494.03112793],[489.0,476.1499939,488.14001465,484.50271606],[451.3500061,450.79998779,475.73001099,472.18515015],[479.0,478.6499939,494.08999634,490.40835571],[503.13000488,486.85998535,488.92001343,485.27685547],[497.5,494.72000122,509.63000488,505.83255005],[507.70999146,505.70001221,517.77001953,513.91186523],[516.85998535,509.1000061,515.95001221,512.10546875],[520.01000977,518.15002441,528.53997803,524.60150146],[528.05999756,523.13000488,526.76000977,522.8348999],[531.78997803,526.70001221,537.33001709,533.32623291],[531.90002441,524.65997314,527.41998291,523.48999023],[526.86999512,522.76000977,529.2800293,525.33612061],[528.34997559,525.88000488,526.72998047,522.80517578],[527.15002441,526.92999268,535.15997314,531.17218018],[537.0,528.59002686,531.92999268,527.96643066],[536.91998291,525.05999756,528.0,524.06567383],[527.59997559,514.95001221,521.11999512,517.23687744],[518.97998047,515.30999756,519.09997559,515.23199463],[517.66998291,512.45001221,516.7800293,512.92926025],[519.04998779,515.67999268,518.2199707,514.35852051],[521.34997559,515.20001221,521.30999756,517.42559814],[519.64001465,508.61999512,511.76000977,507.94662476],[506.07000732,504.07000732,512.73999023,508.91937256],[511.72000122,511.1499939,516.85998535,513.00866699],[521.88000488,498.25,500.26998901,496.54229736],[506.16000366,502.07998657,504.79000854,501.02859497],[508.16000366,500.02999878,504.79000854,501.02859497],[507.01000977,495.6000061,511.82998657,508.01611328],[517.04998779,515.2199707,525.59997559,521.68347168],[520.34002686,517.10998535,524.61999512,520.71075439],[524.53997803,517.40002441,533.2800293,529.81134033],[537.59997559,530.57000732,536.32000732,532.83154297],[537.07000732,533.90002441,537.95001221,534.45092773],[550.0,546.52001953,559.09997559,555.46325684],[560.0,556.29998779,561.34997559,557.69873047],[569.5,562.40997314,564.40997314,560.7387085],[566.67999268,554.19000244,563.33001709,559.66589355],[564.04998779,563.7199707,568.30999756,564.61346436],[575.72998047,562.34997559,567.84002686,564.14648438],[570.09997559,564.51000977,567.35998535,563.66949463],[567.70001221,564.79998779,572.44000244,568.71661377],[577.97998047,570.09997559,576.4699707,572.72033691],[574.85998535,569.34002686,572.80999756,569.08416748],[570.15002441,568.72998047,582.77001953,578.97937012],[583.72998047,581.42999268,595.94000244,592.06359863],[598.2199707,584.03997803,584.7800293,580.97631836],[589.69000244,585.9699707,592.89001465,589.0335083],[593.98999023,581.60998535,590.51000977,586.66894531],[587.57000732,582.52001953,583.83001709,580.03240967],[584.83001709,582.71002197,589.95001221,586.1126709],[594.2199707,589.96002197,590.41998291,586.57952881],[590.15997314,580.14001465,586.27001953,582.45654297],[581.40002441,574.0300293,576.78997803,573.03826904],[583.33001709,575.20001221,576.92999268,573.17730713],[581.09997559,575.25,576.4699707,572.72033691],[576.0300293,569.10998535,575.15997314,571.41876221],[574.28997803,572.11999512,582.01000977,578.2243042],[579.9699707,562.5,563.69000244,560.0234375],[567.13000488,561.52001953,567.7800293,564.0869751],[573.92999268,571.7199707,573.25,569.52124023],[582.0,574.11999512,578.15997314,574.39929199],[580.15002441,575.40002441,593.2800293,589.42102051],[600.97998047,589.38000488,591.79998779,587.95068359],[585.0,563.01000977,567.58001709,563.88818359],[567.60998535,562.55999756,567.15997314,563.4708252],[564.09997559,557.89001465,560.67999268,557.03295898],[567.29998779,566.66998291,572.42999268,568.706604],[562.75,555.16998291,572.04998779,568.3291626],[576.89001465,575.21002197,591.70001221,587.85125732],[591.53997803,584.52001953,589.34002686,585.5065918],[586.35998535,576.51000977,583.16998291,579.37677002],[588.53997803,580.38000488,584.82000732,581.01605225],[582.60998535,575.16998291,580.0,576.22741699],[577.0,573.01000977,577.15997314,573.40582275],[571.2199707,551.5,554.08001709,550.47595215],[557.03997803,550.09002686,554.40002441,550.79388428],[551.85998535,550.59997559,561.09002686,557.44042969],[562.92999268,554.20001221,565.52001953,561.8416748],[569.52001953,549.04998779,563.09002686,559.42736816],[563.54998779,554.59002686,559.14001465,555.50311279],[562.09997559,556.39001465,565.10998535,561.4342041],[566.0,565.20001221,573.53997803,569.80944824],[574.89001465,564.09997559,569.20001221,565.4977417],[569.0,566.90002441,574.32000732,570.58428955],[577.5,575.57000732,592.83001709,588.97393799],[595.0,591.25,613.65002441,609.65856934],[612.96002197,605.09997559,613.7800293,609.78765869],[617.08001709,607.04998779,608.92999268,604.96911621],[610.09997559,608.5300293,623.77001953,619.71264648],[623.91998291,606.16998291,613.57000732,609.57910156],[617.55999756,612.73999023,619.32000732,615.29162598],[623.36999512,621.5300293,632.67999268,628.5647583],[631.5,627.21002197,630.78997803,626.68695068],[627.2199707,616.89001465,620.34997559,616.31481934],[629.97998047,618.58001709,624.23999023,620.67987061],[626.16998291,616.53997803,619.44000244,615.9072876],[621.0,596.32000732,597.19000244,593.78417969],[610.39001465,595.0,595.57000732,592.17333984],[590.58001709,580.0,585.25,581.91229248],[589.59997559,586.25,599.84997559,596.42883301],[602.7199707,599.2800293,607.75,604.28399658],[605.47998047,598.94000244,603.34997559,599.90899658],[599.40997314,589.79998779,599.80999756,596.38928223],[588.75,585.58001709,591.23999023,587.86804199],[592.27001953,583.84997559,585.51000977,582.17077637]],"rankingReturn":1.94133291,"rankingStart":"2022-12-30","source":{"provider":"Yahoo Finance","url":"https://query1.finance.yahoo.com/v8/finance/chart/META","sha256":"53a307bfbd71562f03844d0ea207c9cf4b668aaa19549769be5a4be2096b2181"}},{"ticker":"RCL","anchor":{"date":"2023-12-29","close":129.49000549316406,"adjusted":125.18270874023438},"rows":[[127.26000214,118.95999908,120.13999939,116.14372253],[117.59999847,115.95999908,117.44999695,113.54319763],[118.01000214,117.62999725,119.0,115.04163361],[118.55999756,118.5,122.65000153,118.57022858],[123.84999847,122.09999847,124.12000275,119.99132538],[122.55000305,122.34999847,123.56999969,119.45961761],[122.75,122.27999878,123.59999847,119.4886322],[123.55000305,121.29000092,123.41999817,119.31461334],[123.02999878,119.76999664,121.20999908,117.17812347],[119.93000031,119.26999664,122.80000305,118.71524048],[120.97000122,120.69999695,122.41999817,118.34786987],[123.79000092,122.55999756,125.27999878,121.11273956],[126.01000214,123.86000061,127.0,122.77553558],[127.73999786,125.91999817,126.73999786,122.52417755],[126.08999634,124.81999969,125.19999695,121.03540802],[127.22000122,124.93000031,125.48999786,121.31575775],[126.58999634,125.80999756,127.70999908,123.46190643],[127.27999878,123.05000305,123.45999908,119.35327148],[123.62999725,123.58000183,127.38999939,123.15254974],[128.0,125.81999969,126.36000061,122.1568222],[125.81999969,124.55000305,127.5,123.25889587],[130.25,122.30000305,126.95999908,122.73686218],[126.20999908,120.30000305,123.44000244,119.33394623],[121.90000153,120.26999664,121.20999908,117.17812347],[121.22000122,119.55999756,120.56999969,116.55941772],[121.01999664,119.37999725,119.43000031,115.4573288],[120.23999786,118.87000275,120.97000122,116.94611359],[120.83999634,115.58000183,116.97000122,113.07917023],[116.63999939,116.61000061,117.01999664,113.12748718],[115.16999817,114.48999786,116.56999969,112.69246674],[117.62000275,114.5,116.62999725,112.75046539],[118.05999756,117.51000214,117.80999756,113.89121246],[116.91999817,115.72000122,116.08999634,112.22843933],[115.70999908,113.09999847,115.13999939,111.31002808],[114.51000214,113.55999756,114.90000153,111.07802582],[123.65000153,121.23000336,122.55999756,118.4832077],[121.22000122,120.59999847,121.91000366,117.85483551],[122.81999969,119.48000336,119.56999969,115.59266663],[124.55000305,122.45999908,123.25,119.15027618],[121.51999664,121.18000031,122.08999634,118.02885437],[122.55000305,121.58999634,123.34999847,119.24692535],[123.25,122.5,124.26000214,120.12667847],[125.45999908,125.12999725,125.30000305,121.13208008],[124.48000336,124.30000305,126.09999847,121.90546417],[128.0,126.25,127.0,122.77553558],[128.32000732,124.23999786,124.34999847,120.21368408],[125.38999939,125.33000183,127.47000122,123.22988892],[126.86000061,126.06999969,127.80000305,123.54890442],[128.74000549,127.19000244,129.74000549,125.42437744],[130.11000061,130.0,132.11000061,127.7155304],[132.19999695,128.6000061,128.71000671,124.42865753],[128.75,128.25999451,128.91999817,124.63166809],[129.75999451,128.16999817,128.25999451,123.9936142],[128.25,127.23000336,129.41000366,125.10535431],[129.41000366,128.99000549,135.52999878,131.02177429],[136.78999329,134.75,135.78999329,131.27313232],[135.47999573,135.19999695,136.02000427,131.49549866],[136.82000732,135.94999695,136.27000427,131.73716736],[136.80000305,135.91999817,136.86999512,132.31719971],[136.69999695,135.50999451,139.72000122,135.07243347],[139.66999817,136.97999573,139.00999451,134.38604736],[140.11000061,138.5,140.55999756,135.88446045],[138.1000061,135.33000183,137.44999695,132.87789917],[137.19999695,136.91999817,138.49000549,133.88334656],[139.94999695,134.69000244,135.03999329,130.54808044],[137.0,134.55999756,136.02000427,131.49549866],[137.11999512,136.52000427,138.28999329,133.68995667],[137.63999939,129.69000244,133.17999268,128.74996948],[131.6499939,130.13999939,130.8999939,126.54580688],[130.88999939,130.13999939,133.75,129.30099487],[131.38000488,126.33000183,127.66999817,123.42324829],[130.97000122,126.26000214,127.16999817,122.93988037],[125.65000153,125.05999756,126.59999847,122.38883209],[129.5,126.65000153,127.97000122,123.71326447],[128.42999268,127.09999847,127.63999939,123.3942337],[128.0,127.19999695,129.21000671,124.91201782],[129.97999573,129.53999329,131.99000549,127.59954834],[132.55999756,132.41999817,136.66999817,132.12385559],[136.71000671,136.25,136.72999573,132.18188477],[139.25,136.63000488,137.47000122,132.89727783],[139.25999451,138.25,140.58999634,135.91346741],[141.0,139.07000732,143.36000061,138.59133911],[142.33999634,139.46000671,139.63000488,134.98542786],[138.5,134.72000122,137.52000427,132.94558716],[139.11000061,136.32000732,137.38000488,132.81025696],[138.67999268,137.99000549,138.21000671,133.61264038],[139.58999634,139.3999939,143.25,138.48500061],[142.71000671,141.55000305,141.58999634,136.88021851],[140.17999268,140.02999878,141.67999268,136.9671936],[140.94999695,140.36000061,141.74000549,137.02520752],[143.0,140.42999268,141.03999329,136.34848022],[142.0,140.72999573,140.83999634,136.15515137],[142.02999878,140.08999634,140.80000305,136.1164856],[141.58999634,139.19999695,140.63999939,135.96182251],[141.0,140.41000366,142.86000061,138.10798645],[143.16000366,141.32000732,141.91999817,137.19923401],[143.30000305,143.30000305,147.69999695,142.78695679],[146.86000061,146.36999512,150.75,145.73550415],[150.27000427,146.57000732,147.36999512,142.46795654],[147.82000732,145.16000366,146.30999756,141.44319153],[147.0,147.0,148.42999268,143.4927063],[148.58000183,147.80000305,150.13000488,145.13615417],[148.36000061,146.44999695,147.96000671,143.03831482],[147.91999817,146.66999817,147.49000549,142.58395386],[147.86999512,143.94999695,147.67999268,142.76760864],[148.25,146.66999817,150.97000122,145.94818115],[150.46000671,150.3500061,155.16000366,149.99882507],[155.77999878,154.61999512,156.33000183,151.12989807],[155.86000061,153.16999817,154.55000305,149.40911865],[154.1499939,153.63000488,154.57000732,149.42845154],[153.52999878,153.52999878,155.3999939,150.23085022],[154.6000061,152.27999878,153.19000244,148.09437561],[155.0,154.88000488,157.47999573,152.24163818],[156.6499939,153.52999878,155.27999878,150.11483765],[153.55999756,146.02999878,148.5,143.56036377],[147.32000732,144.55000305,149.11999512,144.159729],[150.19999695,148.55000305,151.47999573,146.4412384],[150.86999512,148.86999512,150.21000671,145.21347046],[149.61999512,148.0,151.11999512,146.09321594],[152.78999329,150.77000427,154.52000427,149.38012695],[156.11000061,154.00999451,160.72999573,155.38352966],[160.0,158.86000061,161.3999939,156.03125],[161.61999512,158.49000549,160.21000671,154.88084412],[160.5,158.8999939,159.42999268,154.12677002],[159.75,154.52000427,156.47000122,151.26524353],[156.07000732,154.94000244,156.61000061,151.40058899],[156.5,154.88000488,155.38000488,150.21150208],[156.0,154.47000122,156.77999878,151.56492615],[157.88000488,157.6000061,160.83000183,155.48022461],[160.0,159.96000671,163.13000488,157.70370483],[164.0,160.47000122,162.67999268,157.2686615],[161.0,157.78999329,163.17999268,157.75204468],[164.0,163.94999695,166.3999939,160.86495972],[167.0,164.21000671,167.72000122,162.14105225],[168.1000061,168.08999634,172.08000183,166.35601807],[170.1000061,164.46000671,164.46000671,158.98947144],[165.69999695,163.05999756,164.19000244,158.72846985],[165.97000122,165.92999268,168.28999329,162.69206238],[167.24000549,165.5,168.52999878,162.92408752],[168.24000549,168.13000488,170.72999573,165.05091858],[169.58999634,163.86999512,164.50999451,159.03782654],[163.5,151.92999268,152.02000427,146.96328735],[154.6499939,152.05000305,153.55999756,148.45205688],[154.80000305,151.66000366,155.13999939,149.97947693],[156.24000549,155.05999756,156.94000244,151.71965027],[159.27999878,155.66999817,156.72000122,151.50694275],[157.80999756,145.5,148.08999634,143.16400146],[143.5,136.83000183,138.8500061,134.23135376],[132.72999573,130.08000183,139.77000427,135.1207428],[145.8999939,145.58999634,150.25999451,145.2618103],[152.80000305,147.05000305,147.52999878,142.62263489],[149.69999695,149.5,155.8999939,150.71420288],[155.52999878,155.02000427,155.75,150.56921387],[155.75,153.3999939,153.86000061,148.74206543],[155.00999451,151.8500061,154.58000183,149.43811035],[154.69000244,150.33000183,152.71000671,147.63032532],[155.46000671,154.28999329,160.25999451,154.92918396],[159.92999268,157.49000549,157.80000305,152.55099487],[158.3999939,157.80000305,161.42999268,156.0602417],[160.80000305,157.61000061,158.83999634,153.556427],[159.42999268,156.21000671,158.11999512,152.86035156],[158.97000122,156.50999451,157.88999939,152.63800049],[158.49000549,158.0,163.08000183,157.65536499],[163.08999634,161.42999268,162.05000305,156.65963745],[162.0,161.16999817,169.02000427,163.39778137],[166.6499939,165.19000244,166.94000244,161.38697815],[168.71000671,166.46000671,166.83999634,161.29031372],[168.19999695,161.1000061,164.61999512,159.14413452],[162.38999939,158.72000122,159.6499939,154.3394928],[159.0,157.3500061,158.77000427,153.48875427],[158.6499939,157.61000061,158.02000427,152.76368713],[159.19999695,155.19999695,156.55000305,151.34257507],[158.32000732,158.32000732,160.25999451,154.92918396],[160.30999756,154.08000183,158.30000305,153.03439331],[158.38000488,156.00999451,162.1499939,156.75628662],[164.8500061,162.49000549,165.57000732,160.06257629],[166.46000671,165.69999695,167.96000671,162.37303162],[170.0,168.82000732,169.74000549,164.09385681],[171.27999878,167.86000061,168.3999939,162.79841614],[168.6000061,168.0,168.55000305,162.94342041],[172.0,168.94000244,171.55999756,165.85328674],[171.00999451,170.96000671,174.05000305,168.65370178],[173.69999695,172.66000366,175.8999939,170.44633484],[177.0,174.50999451,179.63000488,174.06071472],[178.88999939,176.27000427,177.41000366,171.90951538],[180.0,179.28999329,182.80999756,177.14208984],[182.74000549,177.42999268,177.53999329,172.03549194],[178.21000671,171.55999756,177.36000061,171.86106873],[177.55999756,170.83000183,173.22999573,167.85913086],[170.97999573,170.24000549,174.96000671,169.53547668],[173.5,172.11999512,173.16000366,167.79129028],[177.0,176.0,179.44000244,173.87660217],[178.55000305,178.33999634,179.78999329,174.21572876],[181.0,180.52000427,183.38999939,177.70413208],[188.28999329,186.80000305,193.02999878,187.04524231],[191.11999512,191.11000061,193.58999634,187.58784485],[194.3999939,194.1000061,195.69000244,189.62277222],[196.25,193.72000122,196.77999878,190.67897034],[199.69000244,198.5,202.41999817,196.144104],[202.49000549,200.61000061,201.74000549,195.48519897],[203.1499939,200.91999817,201.21000671,194.97160339],[201.55000305,198.13999939,199.94000244,193.74099731],[199.08999634,198.25,199.91000366,193.71194458],[199.6000061,198.6000061,203.3500061,197.04525757],[201.80999756,199.66999817,201.13999939,194.90380859],[202.32000732,200.36999512,203.05000305,196.75457764],[202.75999451,199.42999268,200.91000366,194.68093872],[206.0,201.47999573,203.52000427,197.21000671],[197.86000061,197.25,210.1000061,203.58598328],[208.0,207.07000732,208.36000061,201.89996338],[209.0,206.19000244,206.3500061,199.95225525],[206.41000366,202.0,202.05999756,195.79525757],[201.27000427,200.02000427,204.38999939,198.05302429],[206.0,205.33999634,210.77000427,204.23524475],[220.19000244,220.19000244,226.63999939,219.61317444],[223.99000549,220.44000244,220.52000427,213.68293762],[221.78999329,221.07000732,225.27000427,218.28565979],[230.0,226.19999695,234.82000732,227.53956604],[234.0,231.67999268,237.41999817,230.05895996],[235.8500061,232.61000061,234.25,226.98724365],[235.0,231.52000427,233.00999451,225.78567505],[232.47999573,230.47999573,231.49000549,224.31282043],[230.99000549,227.75,231.75999451,224.57443237],[227.16999817,225.30000305,234.66999817,227.39422607],[234.1499939,234.08999634,235.86999512,228.55700684],[235.8500061,235.38000488,237.57000732,230.20431519],[237.5,237.05999756,241.49000549,234.00276184],[242.33000183,238.11000061,240.38999939,232.93687439],[241.5,240.99000549,244.5,236.91943359],[244.1499939,240.77999878,241.61999512,234.1287384],[241.3999939,241.36999512,244.05999756,236.49307251],[246.86000061,244.24000549,246.41000366,238.77023315],[247.5,243.67999268,245.8999939,238.27603149],[246.00999451,245.25999451,249.74000549,241.99699402],[252.0,250.33000183,251.13999939,243.3535614],[253.8500061,251.69000244,258.08999634,250.08808899],[257.95001221,243.78999329,247.13999939,239.47758484],[250.53999329,243.71000671,245.66000366,238.04348755],[248.08000183,245.19999695,245.52000427,237.90782166],[246.55999756,243.52999878,244.1499939,236.58027649],[244.19999695,243.11000061,245.16999817,237.56869507],[247.5,241.44999695,243.0,235.46595764],[240.96000671,238.13999939,242.07000732,234.56478882],[242.07000732,229.02999878,229.52999878,222.41358948],[233.28999329,227.8999939,230.75999451,223.60543823],[236.83999634,234.66999817,238.42999268,231.03764343],[238.0,232.55999756,237.86999512,230.49502563],[238.52999878,236.83000183,240.30000305,232.84968567],[238.32000732,236.5,237.75999451,230.38841248],[235.69999695,231.0,232.71000671,226.01783752],[228.36999512,227.55999756,232.75,226.05667114],[231.94000244,230.13000488,230.69000244,224.05592346]],"rankingReturn":1.61966427,"rankingStart":"2022-12-30","source":{"provider":"Yahoo Finance","url":"https://query1.finance.yahoo.com/v8/finance/chart/RCL","sha256":"eb48442a8570f48358d2a2e53a69bab6a4451a0203ed33b821ce38db2e8d9648"}}],"benchmark":{"anchor":{"date":"2023-12-29","close":475.30999755859375,"adjusted":460.2484130859375},"rows":[[472.16000366,470.48999023,472.6499939,457.67272949],[470.42999268,468.17001343,468.79000854,453.93499756],[468.29998779,467.04998779,467.27999878,452.47286987],[467.48999023,466.42999268,467.92001343,453.09262085],[468.42999268,468.29998779,474.6000061,459.5609436],[471.86999512,471.3500061,473.88000488,458.86376953],[474.16000366,473.86999512,476.55999756,461.45877075],[477.58999634,472.26000977,476.3500061,461.25546265],[477.83999634,475.23001099,476.67999268,461.57498169],[475.26000977,473.05999756,474.92999268,459.88043213],[471.82000732,469.86999512,472.29000854,457.32415771],[474.01000977,472.42001343,476.48999023,461.39105225],[477.6499939,476.54000854,482.42999268,467.14279175],[484.01000977,482.77999878,483.45001221,468.13052368],[484.01000977,482.89001465,484.85998535,469.49581909],[487.80999756,484.88000488,485.39001465,470.0090332],[487.57998657,485.39001465,488.02999878,472.5652771],[487.58999634,486.54000854,487.41000366,471.96505737],[487.73001099,487.17001343,491.26998901,475.70266724],[490.55999756,490.10998535,490.89001465,475.3347168],[488.61999512,482.85998535,482.88000488,467.57855225],[484.63000488,483.79998779,489.20001221,473.69833374],[489.6499939,489.29998779,494.3500061,478.68511963],[493.70001221,490.23001099,492.54998779,476.94210815],[493.51998901,492.04998779,493.98001099,478.32681274],[496.29000854,495.35998535,498.1000061,482.31625366],[498.1000061,497.26000977,498.32000732,482.52929688],[498.83999634,498.48999023,501.20001221,485.31802368],[501.17001343,500.23999023,500.98001099,485.10501099],[494.52999878,490.72000122,494.07998657,478.42364502],[496.79000854,494.3999939,498.57000732,482.77133179],[499.29000854,498.79998779,502.01000977,486.10244751],[501.70001221,498.75,499.51000977,483.68161011],[497.72000122,494.45001221,496.76000977,481.01873779],[495.42001343,493.55999756,497.20999146,481.45443726],[504.01000977,503.01998901,507.5,491.41836548],[509.26998901,507.1000061,507.8500061,491.7572937],[508.29998779,505.85998535,505.98999023,489.95623779],[506.70001221,504.75,506.92999268,490.86645508],[505.32998657,504.95999146,506.26000977,490.21768188],[508.07000732,505.3500061,508.07998657,491.98001099],[508.98001099,508.55999756,512.84997559,496.59884644],[512.0300293,512.0,512.29998779,496.0663147],[510.23999023,504.91000366,507.17999268,491.10852051],[510.54998779,508.42001343,509.75,493.59710693],[513.14001465,509.80999756,514.80999756,498.49679565],[515.46002197,511.13000488,511.72000122,495.50466919],[510.48001099,508.5,511.27999878,495.07858276],[513.45001221,510.85998535,516.7800293,500.40441895],[517.10998535,514.48999023,515.9699707,499.61999512],[516.9699707,511.82000732,514.95001221,498.63223267],[510.20999146,508.11999512,509.82998657,495.20843506],[514.0,512.44000244,512.85998535,498.15151978],[512.15002441,511.11999512,515.71002197,500.91973877],[515.77001953,515.08001709,520.47998047,505.55300903],[523.39001465,521.90997314,522.20001221,507.22372437],[522.10998535,520.9699707,521.21002197,506.26208496],[519.79998779,519.60998535,519.77001953,504.86331177],[521.22998047,518.40002441,518.80999756,503.93081665],[521.71002197,519.48999023,523.16998291,508.16595459],[523.21002197,522.7800293,523.07000732,508.06878662],[523.83001709,520.9699707,522.15997314,507.18475342],[518.23999023,516.47998047,518.84002686,503.96008301],[517.7199707,517.66998291,519.40997314,504.51364136],[523.52001953,512.76000977,513.07000732,498.35552979],[514.46002197,514.01000977,518.42999268,503.5617981],[519.15002441,517.89001465,518.7199707,503.84347534],[520.5,514.34997559,519.32000732,504.42623901],[513.47998047,512.09002686,514.11999512,499.37533569],[515.67999268,512.08001709,518.0,503.14407349],[514.36999512,509.07998657,510.8500061,496.19918823],[515.13000488,503.57998657,504.45001221,489.98272705],[504.94000244,502.20999146,503.52999878,489.08914185],[506.04998779,499.11999512,500.54998779,486.1946106],[501.98001099,498.55999756,499.51998901,485.1940918],[499.44000244,493.85998535,495.16000366,480.959198],[497.82998657,495.42999268,499.72000122,485.38839722],[501.77999878,499.52999878,505.6499939,491.14828491],[506.55999756,503.13000488,505.41000366,490.91522217],[499.17999268,497.48999023,503.48999023,489.05023193],[506.3500061,505.70001221,508.26000977,493.68344116],[510.08999634,507.25,510.05999756,495.43182373],[508.55999756,501.98001099,501.98001099,487.58352661],[501.38000488,499.86999512,500.3500061,486.00030518],[504.1499939,499.54998779,505.02999878,490.54611206],[511.16000366,508.55999756,511.29000854,496.6265564],[513.75,513.29998779,516.57000732,501.75515747],[517.55999756,516.45001221,517.14001465,502.30880737],[515.26000977,515.14001465,517.19000244,502.35736084],[517.38000488,516.71002197,520.16998291,505.25183105],[521.80999756,519.59002686,520.84002686,505.902771],[522.55999756,519.73999023,520.90997314,505.97058105],[521.10998535,520.55999756,523.29998779,508.29211426],[525.83001709,525.17999268,529.7800293,514.58624268],[529.88000488,528.53997803,528.69000244,513.52758789],[528.80999756,527.32000732,529.45001221,514.26568604],[529.57000732,529.16998291,530.05999756,514.85827637],[529.2800293,529.07000732,531.35998535,516.12091064],[530.65002441,527.59997559,529.83001709,514.6348877],[532.96002197,524.7199707,525.96002197,510.87591553],[527.84997559,526.88000488,529.44000244,514.25604248],[530.27001953,527.10998535,529.80999756,514.61547852],[525.67999268,525.36999512,526.09997559,511.0118103],[524.52001953,521.33001709,522.60998535,507.62194824],[523.59002686,518.35998535,527.36999512,512.2454834],[529.02001953,522.59997559,527.79998779,512.6630249],[526.46002197,524.96002197,528.39001465,513.23620605],[530.77001953,528.72998047,534.66998291,519.33599854],[534.97998047,532.67999268,534.65997314,519.32629395],[533.65997314,532.53997803,534.01000977,518.69500732],[533.17999268,532.57000732,535.65997314,520.29766846],[534.07000732,532.04998779,536.95001221,521.55072021],[541.63000488,540.29998779,541.35998535,525.83422852],[543.15002441,539.59002686,542.45001221,526.8928833],[540.88000488,539.84997559,542.7800293,527.21350098],[542.08001709,541.60998535,547.09997559,531.4095459],[547.15997314,546.72998047,548.48999023,532.75970459],[549.44000244,545.17999268,547.0,531.31237793],[544.40002441,543.02001953,544.51000977,530.60003662],[544.33001709,542.61999512,542.73999023,528.87530518],[543.98999023,542.44000244,544.83001709,530.9119873],[543.69000244,543.0300293,545.51000977,531.57458496],[545.36999512,544.60998535,546.36999512,532.41259766],[547.15997314,542.95001221,544.2199707,530.31750488],[545.63000488,542.52001953,545.34002686,531.40881348],[543.70001221,543.65002441,549.01000977,534.98522949],[548.69000244,548.65002441,551.46002197,537.37261963],[551.77001953,551.11999512,554.64001465,540.47125244],[555.44000244,554.19000244,555.2800293,541.09503174],[556.26000977,555.52001953,555.82000732,541.62121582],[557.07000732,556.77001953,561.32000732,546.98065186],[561.44000244,555.83001709,556.47998047,542.26422119],[557.63000488,557.15002441,559.98999023,545.68475342],[562.0300293,559.63000488,561.5300293,547.18536377],[562.86999512,562.09997559,564.85998535,550.43017578],[558.79998779,556.60998535,556.94000244,542.71258545],[558.51000977,550.42999268,552.65997314,538.54187012],[552.41998291,547.90997314,548.98999023,534.96563721],[553.0,551.02001953,554.65002441,540.48114014],[554.53997803,553.2800293,553.7800293,539.63342285],[548.85998535,540.28997803,541.22998047,527.40393066],[541.34997559,537.45001221,538.40997314,524.65600586],[542.2800293,541.48999023,544.44000244,530.53192139],[546.02001953,542.7199707,544.76000977,530.84375],[546.26000977,538.52001953,542.0,528.15411377],[548.97998047,547.58001709,550.80999756,536.73919678],[552.57000732,539.42999268,543.01000977,529.1385498],[535.75,528.59997559,532.90002441,519.28674316],[511.64001465,510.26998901,517.38000488,504.16317749],[519.2199707,517.86999512,522.15002441,508.81137085],[528.4699707,518.04998779,518.65997314,505.41046143],[523.90997314,521.84002686,530.65002441,517.09423828],[529.80999756,528.55999756,532.98999023,519.37432861],[534.21002197,530.95001221,533.27001953,519.64727783],[536.5300293,536.2800293,542.03997803,528.19317627],[542.84997559,540.11999512,543.75,529.85955811],[549.5,548.88000488,553.07000732,538.94140625],[551.41998291,551.26000977,554.30999756,540.14971924],[554.72998047,553.85998535,559.60998535,545.31439209],[559.15002441,557.33001709,558.70001221,544.42767334],[559.77001953,554.72998047,560.61999512,546.29852295],[562.55999756,554.97998047,556.2199707,542.01098633],[559.5300293,557.28997803,562.13000488,547.77001953],[563.17999268,559.04998779,560.78997803,546.46411133],[559.48999023,558.32000732,561.55999756,547.21447754],[561.21002197,555.03997803,558.29998779,544.03771973],[560.30999756,557.17999268,558.34997559,544.08660889],[560.77001953,557.14001465,563.67999268,549.28045654],[560.4699707,549.51000977,552.08001709,537.97680664],[550.20001221,549.46002197,550.95001221,536.87554932],[550.89001465,547.09997559,549.60998535,535.56982422],[549.94000244,539.44000244,540.35998535,526.55603027],[544.65002441,542.67999268,546.40997314,532.45159912],[548.35998535,543.38000488,548.78997803,534.77075195],[548.70001221,539.96002197,554.41998291,540.25683594],[555.01000977,552.73999023,559.09002686,544.80767822],[559.71002197,559.45001221,562.01000977,547.65301514],[561.73999023,559.90002441,562.84002686,548.46185303],[565.09997559,560.78997803,563.07000732,548.68597412],[563.73999023,560.83001709,561.40002441,547.05865479],[571.01000977,568.08001709,570.97998047,556.39385986],[567.84002686,565.16998291,568.25,555.43212891],[569.34002686,568.09997559,569.66998291,556.82000732],[570.47998047,567.59997559,571.29998779,558.41326904],[571.14001465,568.90997314,570.03997803,557.18170166],[574.38000488,569.90002441,572.29998779,559.39068604],[573.39001465,570.41998291,571.4699707,558.5793457],[570.41998291,568.08001709,573.76000977,560.81787109],[573.40002441,566.0,568.61999512,555.79364014],[567.71002197,565.27001953,568.85998535,556.02825928],[567.35998535,565.48999023,567.82000732,555.01184082],[572.34997559,568.09997559,572.97998047,560.05535889],[571.29998779,566.63000488,567.79998779,554.99230957],[570.41998291,569.5300293,573.16998291,560.24108887],[573.15997314,572.54998779,577.14001465,564.12158203],[575.77001953,574.48999023,576.13000488,563.13433838],[576.04998779,575.90997314,579.58001709,566.50653076],[581.2199707,580.72998047,584.32000732,571.13964844],[584.59002686,578.53997803,579.7800293,566.70202637],[579.7800293,578.96002197,582.29998779,569.16516113],[585.90997314,582.15997314,582.34997559,569.21411133],[584.07000732,582.58001709,584.59002686,571.40356445],[583.84997559,580.59997559,583.63000488,570.46520996],[581.04998779,580.38000488,583.32000732,570.16217041],[581.26000977,574.41998291,577.98999023,564.95239258],[579.97998047,576.57000732,579.23999023,566.17425537],[581.51000977,578.08001709,579.03997803,565.9786377],[582.58001709,580.52001953,580.83001709,567.72833252],[579.84997559,578.42999268,581.77001953,568.6472168],[581.28997803,579.28997803,580.01000977,566.92681885],[575.55999756,568.44000244,568.64001465,555.81323242],[571.32000732,570.61999512,571.03997803,558.15911865],[571.17999268,567.89001465,569.80999756,556.95690918],[570.73999023,570.52001953,576.70001221,563.69152832],[589.20001221,585.39001465,591.03997803,577.70800781],[593.08001709,593.0,595.60998535,582.17498779],[596.16998291,596.16998291,598.19000244,584.69671631],[599.80999756,597.0,598.76000977,585.25396729],[598.67999268,594.36999512,596.90002441,583.43591309],[597.36999512,594.96002197,597.19000244,583.71936035],[597.32000732,592.65002441,593.34997559,579.96594238],[589.7199707,583.85998535,585.75,572.53735352],[586.2199707,585.34002686,588.15002441,574.88323975],[584.71002197,584.0300293,590.29998779,576.98474121],[590.38000488,584.63000488,590.5,577.18023682],[593.40002441,587.45001221,593.66998291,580.27868652],[593.65997314,593.15002441,595.51000977,582.07720947],[599.52001953,595.20001221,597.5300293,584.05157471],[598.79998779,598.07000732,600.65002441,587.10131836],[600.46002197,597.2800293,598.83001709,585.32232666],[599.65997314,599.38000488,602.54998779,588.95843506],[602.9699707,602.4699707,603.63000488,590.01397705],[603.39001465,602.34002686,603.90997314,590.28778076],[605.63000488,604.95001221,607.65997314,593.953125],[607.65997314,606.29998779,606.65997314,592.97564697],[607.44000244,607.02001953,607.80999756,594.09985352],[607.69000244,604.08001709,604.67999268,591.04040527],[605.36999512,602.13000488,602.79998779,589.20275879],[605.7800293,605.5,607.46002197,593.75756836],[606.58001709,604.33001709,604.33001709,590.69830322],[606.40002441,602.80999756,604.21002197,590.58093262],[606.0,605.21002197,606.78997803,593.10272217],[604.19000244,602.89001465,604.28997803,590.65911865],[603.97998047,585.89001465,586.2800293,573.05541992],[591.35998535,585.84997559,586.09997559,572.87939453],[581.77001953,580.90997314,591.15002441,579.76025391],[590.89001465,587.65997314,594.69000244,583.2321167],[596.05999756,595.4699707,601.29998779,589.71466064],[599.5,598.08001709,601.34002686,589.75390625],[597.53997803,590.76000977,595.01000977,583.54589844],[587.89001465,584.40997314,588.2199707,576.88671875],[589.90997314,584.41998291,586.08001709,574.78790283]]},"selectionSource":"https://www.nasdaq.com/articles/monthly-market-wrap-december-2023?time=1704746787","selectionNote":""},{"year":2025,"dates":["2025-01-02","2025-01-03","2025-01-06","2025-01-07","2025-01-08","2025-01-10","2025-01-13","2025-01-14","2025-01-15","2025-01-16","2025-01-17","2025-01-21","2025-01-22","2025-01-23","2025-01-24","2025-01-27","2025-01-28","2025-01-29","2025-01-30","2025-01-31","2025-02-03","2025-02-04","2025-02-05","2025-02-06","2025-02-07","2025-02-10","2025-02-11","2025-02-12","2025-02-13","2025-02-14","2025-02-18","2025-02-19","2025-02-20","2025-02-21","2025-02-24","2025-02-25","2025-02-26","2025-02-27","2025-02-28","2025-03-03","2025-03-04","2025-03-05","2025-03-06","2025-03-07","2025-03-10","2025-03-11","2025-03-12","2025-03-13","2025-03-14","2025-03-17","2025-03-18","2025-03-19","2025-03-20","2025-03-21","2025-03-24","2025-03-25","2025-03-26","2025-03-27","2025-03-28","2025-03-31","2025-04-01","2025-04-02","2025-04-03","2025-04-04","2025-04-07","2025-04-08","2025-04-09","2025-04-10","2025-04-11","2025-04-14","2025-04-15","2025-04-16","2025-04-17","2025-04-21","2025-04-22","2025-04-23","2025-04-24","2025-04-25","2025-04-28","2025-04-29","2025-04-30","2025-05-01","2025-05-02","2025-05-05","2025-05-06","2025-05-07","2025-05-08","2025-05-09","2025-05-12","2025-05-13","2025-05-14","2025-05-15","2025-05-16","2025-05-19","2025-05-20","2025-05-21","2025-05-22","2025-05-23","2025-05-27","2025-05-28","2025-05-29","2025-05-30","2025-06-02","2025-06-03","2025-06-04","2025-06-05","2025-06-06","2025-06-09","2025-06-10","2025-06-11","2025-06-12","2025-06-13","2025-06-16","2025-06-17","2025-06-18","2025-06-20","2025-06-23","2025-06-24","2025-06-25","2025-06-26","2025-06-27","2025-06-30","2025-07-01","2025-07-02","2025-07-03","2025-07-07","2025-07-08","2025-07-09","2025-07-10","2025-07-11","2025-07-14","2025-07-15","2025-07-16","2025-07-17","2025-07-18","2025-07-21","2025-07-22","2025-07-23","2025-07-24","2025-07-25","2025-07-28","2025-07-29","2025-07-30","2025-07-31","2025-08-01","2025-08-04","2025-08-05","2025-08-06","2025-08-07","2025-08-08","2025-08-11","2025-08-12","2025-08-13","2025-08-14","2025-08-15","2025-08-18","2025-08-19","2025-08-20","2025-08-21","2025-08-22","2025-08-25","2025-08-26","2025-08-27","2025-08-28","2025-08-29","2025-09-02","2025-09-03","2025-09-04","2025-09-05","2025-09-08","2025-09-09","2025-09-10","2025-09-11","2025-09-12","2025-09-15","2025-09-16","2025-09-17","2025-09-18","2025-09-19","2025-09-22","2025-09-23","2025-09-24","2025-09-25","2025-09-26","2025-09-29","2025-09-30","2025-10-01","2025-10-02","2025-10-03","2025-10-06","2025-10-07","2025-10-08","2025-10-09","2025-10-10","2025-10-13","2025-10-14","2025-10-15","2025-10-16","2025-10-17","2025-10-20","2025-10-21","2025-10-22","2025-10-23","2025-10-24","2025-10-27","2025-10-28","2025-10-29","2025-10-30","2025-10-31","2025-11-03","2025-11-04","2025-11-05","2025-11-06","2025-11-07","2025-11-10","2025-11-11","2025-11-12","2025-11-13","2025-11-14","2025-11-17","2025-11-18","2025-11-19","2025-11-20","2025-11-21","2025-11-24","2025-11-25","2025-11-26","2025-11-28","2025-12-01","2025-12-02","2025-12-03","2025-12-04","2025-12-05","2025-12-08","2025-12-09","2025-12-10","2025-12-11","2025-12-12","2025-12-15","2025-12-16","2025-12-17","2025-12-18","2025-12-19","2025-12-22","2025-12-23","2025-12-24","2025-12-26","2025-12-29","2025-12-30","2025-12-31"],"stocks":[{"ticker":"PLTR","anchor":{"date":"2024-12-31","close":75.62999725341797,"adjusted":75.62999725341797},"rows":[[76.19999695,72.41999817,75.19000244,75.19000244],[75.38999939,75.19000244,79.88999939,79.88999939],[78.69000244,74.61000061,75.91999817,75.91999817],[75.19999695,69.75,69.98999786,69.98999786],[68.12000275,66.51000214,68.23000336,68.23000336],[66.01000214,65.04000092,67.26000214,67.26000214],[64.29000092,63.40000153,64.98000336,64.98000336],[67.18000031,65.19000244,65.91000366,65.91000366],[68.55000305,67.08000183,68.13999939,68.13999939],[69.08000183,68.36000061,69.23999786,69.23999786],[70.90000153,69.94999695,71.76999664,71.76999664],[73.23999786,70.60099792,73.06999969,73.06999969],[74.5,73.80000305,76.87000275,76.87000275],[76.04000092,75.83999634,78.98000336,78.98000336],[79.05000305,78.44000244,78.98000336,78.98000336],[74.06999969,72.66999817,75.44000244,75.44000244],[75.54000092,74.04000092,80.23000336,80.23000336],[79.94999695,77.80999756,79.76000214,79.76000214],[80.01999664,79.37999725,81.22000122,81.22000122],[81.0,80.87000275,82.48999786,82.48999786],[80.125,78.47000122,83.73999786,83.73999786],[102.80000305,100.51000214,103.83000183,103.83000183],[101.77999878,99.31999969,101.36000061,101.36000061],[101.08999634,100.26000214,111.27999878,111.27999878],[111.66000366,110.44999695,110.84999847,110.84999847],[112.02999878,108.72000122,116.65000153,116.65000153],[116.5,112.09999847,112.62000275,112.62000275],[110.29000092,110.0,117.38999939,117.38999939],[117.30999756,115.15000153,117.91000366,117.91000366],[117.90000153,116.80000305,119.16000366,119.16000366],[120.94000244,118.43000031,124.62000275,124.62000275],[123.86000061,108.55999756,112.05999756,112.05999756],[102.91000366,95.80000305,106.26999664,106.26999664],[107.68000031,100.0,101.34999847,101.34999847],[95.87999725,89.30000305,90.68000031,90.68000031],[90.65000153,85.25,87.83999634,87.83999634],[89.16000366,87.58999634,89.30999756,89.30999756],[91.91000366,84.16999817,84.76999664,84.76999664],[79.98000336,78.58000183,84.91999817,84.91999817],[88.55000305,82.52999878,83.41999817,83.41999817],[80.16000366,79.30000305,84.40000153,84.40000153],[86.34999847,82.5,90.12999725,90.12999725],[87.50499725,80.01000214,80.45999908,80.45999908],[80.02500153,79.15000153,84.91000366,84.91000366],[82.0,74.56999969,76.37999725,76.37999725],[75.78500366,75.52999878,78.05000305,78.05000305],[83.48000336,79.86000061,83.65000153,83.65000153],[82.84500122,78.31999969,79.62000275,79.62000275],[82.97000122,82.16000366,86.23999786,86.23999786],[88.44000244,84.5,87.34999847,87.34999847],[85.77999878,81.80000305,83.88999939,83.88999939],[84.55000305,82.86000061,86.09999847,86.09999847],[85.54000092,85.12000275,87.38999939,87.38999939],[85.84999847,84.45999908,90.95999908,90.95999908],[93.40000153,92.27999878,96.75,96.75],[97.22000122,95.08000183,96.5,96.5],[96.29000092,90.81999969,92.27999878,92.27999878],[91.01499939,89.66999817,90.08999634,90.08999634],[89.33999634,84.09999847,85.84999847,85.84999847],[80.0,78.75,84.40000153,84.40000153],[83.88999939,81.81999969,84.68000031,84.68000031],[82.40000153,82.30000305,87.44999695,87.44999695],[81.25,81.01000214,83.59999847,83.59999847],[80.06999969,71.93000031,74.01000214,74.01000214],[66.65000153,66.12000275,77.83999634,77.83999634],[83.29000092,75.22000122,77.31999969,77.31999969],[78.19000244,77.26999664,92.01000214,92.01000214],[88.40000153,84.13999939,88.58999634,88.58999634],[87.98000336,85.47000122,88.55000305,88.55000305],[95.80000305,91.45999908,92.62000275,92.62000275],[93.52999878,93.05000305,98.40000153,98.40000153],[96.27999878,89.62000275,92.70999908,92.70999908],[94.70999908,92.26999664,93.77999878,93.77999878],[92.83999634,89.30999756,90.80000305,90.80000305],[93.01499939,91.34999847,93.98999786,93.98999786],[98.86000061,97.83000183,100.81999969,100.81999969],[101.52999878,100.91000366,107.77999878,107.77999878],[108.05000305,106.55000305,112.77999878,112.77999878],[113.77999878,108.87000275,114.65000153,114.65000153],[113.98000336,113.23999786,116.08000183,116.08000183],[111.61000061,110.54000092,118.44000244,118.44000244],[120.04000092,116.0,116.19999695,116.19999695],[118.66000366,118.62999725,124.27999878,124.27999878],[123.69999695,121.36000061,123.76999664,123.76999664],[112.70999908,105.31999969,108.86000061,108.86000061],[107.97000122,107.0,110.48000336,110.48000336],[112.27999878,112.06999969,119.15000153,119.15000153],[118.97000122,114.90000153,117.30000305,117.30000305],[120.77999878,115.01000214,118.45999908,118.45999908],[119.91999817,119.30999756,128.1000061,128.1000061],[129.00999451,127.55899811,130.17999268,130.17999268],[128.36999512,125.73999786,128.11999512,128.11999512],[129.22999573,126.76000214,129.52000427,129.52000427],[124.71499634,124.31999969,126.33000183,126.33000183],[127.22000122,124.65000153,125.58999634,125.58999634],[125.16000366,119.41000366,120.58000183,120.58000183],[121.94999695,121.375,122.29000092,122.29000092],[120.87999725,120.68000031,123.30999756,123.30999756],[126.81999969,120.87999725,123.38999939,123.38999939],[124.23000336,122.91000366,123.76000214,123.76000214],[125.34999847,121.52999878,122.31999969,122.31999969],[123.52999878,122.75,131.77999878,131.77999878],[131.43499756,128.86000061,132.03999329,132.03999329],[133.07000732,130.1000061,133.16999817,133.16999817],[132.80000305,125.58000183,130.00999451,130.00999451],[129.27000427,118.93000031,119.91000366,119.91000366],[123.73000336,121.91999817,127.72000122,127.72000122],[127.07499695,124.80000305,132.05999756,132.05999756],[131.02000427,129.41000366,132.80999756,132.80999756],[133.91999817,132.99000549,136.38999939,136.38999939],[136.3999939,134.63000488,135.19000244,135.19000244],[133.81500244,133.3500061,137.3999939,137.3999939],[140.02999878,139.81199646,141.41000366,141.41000366],[141.48500061,136.08000183,138.19999695,138.19999695],[139.03999329,137.49000549,139.96000671,139.96000671],[140.69000244,136.74200439,137.30000305,137.30000305],[138.8999939,135.96000671,139.91999817,139.91999817],[140.97999573,137.80000305,143.22999573,143.22999573],[144.49000549,141.52999878,142.8999939,142.8999939],[144.8500061,142.91000366,144.25,144.25],[144.86999512,130.53999329,130.74000549,130.74000549],[137.78999329,134.80000305,136.32000732,136.32000732],[135.27000427,128.50999451,130.67999268,130.67999268],[131.47000122,130.19000244,132.11999512,132.11999512],[134.36000061,132.50999451,134.36000061,134.36000061],[134.38000488,132.32000732,139.11999512,139.11999512],[138.7749939,135.78999329,139.71000671,139.71000671],[139.65499878,137.38999939,143.13000488,143.13000488],[143.30999756,139.52999878,142.5,142.5],[142.11000061,141.47000122,142.1000061,142.1000061],[142.72000122,142.22000122,149.1499939,149.1499939],[148.92999268,147.36000061,148.58000183,148.58000183],[149.30000305,147.67399597,150.91000366,150.91000366],[151.55999756,150.82000732,153.99000549,153.99000549],[154.86000061,151.8999939,153.52000427,153.52000427],[153.88000488,151.36000061,151.78999329,151.78999329],[150.8500061,145.06199646,149.07000732,149.07000732],[149.74000549,148.28700256,154.63000488,154.63000488],[153.97999573,152.57499695,154.86000061,154.86000061],[155.63000488,155.58000183,158.80000305,158.80000305],[159.88000488,153.03999329,157.88000488,157.88000488],[158.71499634,154.91000366,156.24000549,156.24000549],[157.36500549,156.55999756,158.61000061,158.61000061],[159.99000549,156.72999573,158.3500061,158.3500061],[155.05000305,151.05799866,154.27000427,154.27000427],[158.52999878,157.92999268,160.66000366,160.66000366],[171.80999756,169.22000122,173.27000427,173.27000427],[171.17500305,171.00999451,179.53999329,179.53999329],[181.00999451,178.16999817,182.19999695,182.19999695],[184.73500061,184.41000366,186.96000671,186.96000671],[186.47000122,181.91999817,182.67999268,182.67999268],[184.69999695,182.1000061,186.97000122,186.97000122],[189.0,183.58999634,184.36999512,184.36999512],[182.41000366,179.19999695,181.02000427,181.02000427],[179.7250061,173.38000488,177.16999817,177.16999817],[175.27000427,171.38999939,174.02999878,174.02999878],[171.36000061,156.8999939,157.75,157.75],[152.30000305,142.33999634,156.00999451,156.00999451],[157.16999817,153.80999756,156.17999268,156.17999268],[155.31500244,151.77000427,158.74000549,158.74000549],[156.1000061,149.36999512,157.16999817,157.16999817],[155.38999939,154.57000732,160.86999512,160.86999512],[162.32000732,155.97999573,156.72000122,156.72000122],[157.63000488,152.55000305,158.11999512,158.11999512],[156.97999573,153.0,156.71000671,156.71000671],[151.19999695,150.27999878,157.08999634,157.08999634],[158.0,152.71000671,154.8999939,154.8999939],[154.86500549,153.16000366,156.13999939,156.13999939],[157.82000732,148.03999329,153.11000061,153.11000061],[154.91000366,154.83999634,156.1000061,156.1000061],[157.25,156.36999512,162.36000061,162.36000061],[166.0,163.44000244,166.74000549,166.74000549],[167.24000549,163.22000122,164.36000061,164.36000061],[165.3500061,164.00999451,171.42999268,171.42999268],[169.6000061,167.41000366,171.21000671,171.21000671],[171.03999329,168.96000671,170.25999451,170.25999451],[169.02000427,161.27000427,168.33000183,168.33000183],[170.27000427,169.38999939,176.97000122,176.97000122],[177.07000732,176.71000671,182.38999939,182.38999939],[180.88000488,178.28999329,179.33000183,179.33000183],[182.50999451,177.00999451,182.55000305,182.55000305],[183.91000366,177.11999512,179.55999756,179.55999756],[175.80000305,174.28999329,179.11999512,179.11999512],[179.05000305,174.91000366,177.57000732,177.57000732],[179.63999939,177.16000366,178.86000061,178.86000061],[178.97999573,178.22000122,182.41999817,182.41999817],[181.32000732,179.5,184.94999695,184.94999695],[186.69999695,182.94999695,187.05000305,187.05000305],[186.3999939,170.77000427,173.07000732,173.07000732],[179.17999268,177.83000183,179.52999878,179.52999878],[180.30999756,179.41999817,182.16999817,182.16999817],[182.80000305,181.19999695,183.55999756,183.55999756],[183.58000183,179.94999695,185.47000122,185.47000122],[185.16999817,173.52999878,175.44000244,175.44000244],[178.67999268,173.44999695,177.21000671,177.21000671],[176.0,170.82000732,179.74000549,179.74000549],[181.65499878,176.02000427,179.61999512,179.61999512],[181.77999878,176.44999695,178.11999512,178.11999512],[177.75,173.94999695,178.1499939,178.1499939],[179.49000549,177.44000244,181.58999634,181.58999634],[182.05999756,178.6499939,181.50999451,181.50999451],[181.92999268,169.41999817,175.49000549,175.49000549],[175.44500732,175.00999451,180.47999573,180.47999573],[182.88000488,182.8500061,184.63000488,184.63000488],[188.97000122,187.52000427,189.17999268,189.17999268],[189.47999573,186.77999878,189.6000061,189.6000061],[191.08000183,190.49000549,198.80999756,198.80999756],[198.42500305,194.11999512,194.55000305,194.55000305],[199.19999695,197.91999817,200.47000122,200.47000122],[205.04499817,201.82000732,207.17999268,207.17999268],[192.07000732,185.55999756,190.74000549,190.74000549],[189.0,181.21000671,187.8999939,187.8999939],[187.99000549,174.52999878,175.05000305,175.05000305],[173.1499939,168.91000366,177.92999268,177.92999268],[184.30999756,183.52000427,193.61000061,193.61000061],[190.33500671,187.13000488,190.96000671,190.96000671],[190.58000183,180.3999939,184.16999817,184.16999817],[181.71499634,170.73100281,172.13999939,172.13999939],[166.9750061,164.5,174.00999451,174.00999451],[170.52999878,167.67999268,171.25,171.25],[168.36999512,165.5,167.33000183,167.33000183],[167.80000305,162.41999817,165.41999817,165.41999817],[172.07000732,154.39500427,155.74499512,155.74499512],[156.00999451,147.55999756,154.8500061,154.8500061],[157.47000122,157.0,162.25,162.25],[160.07000732,156.55499268,163.55000305,163.55000305],[166.8500061,163.88000488,165.77000427,165.77000427],[167.75999451,165.875,168.44999695,168.44999695],[165.0,163.11999512,167.49000549,167.49000549],[169.58999634,169.58999634,170.69000244,170.69000244],[170.13999939,168.83000183,176.08000183,176.08000183],[176.36500549,174.42999268,177.91999817,177.91999817],[178.22999573,177.16000366,181.75999451,181.75999451],[182.21000671,179.53999329,181.49000549,181.49000549],[180.97000122,180.38000488,181.83999634,181.83999634],[184.94999695,182.75,187.91000366,187.91000366],[184.80000305,180.21000671,187.53999329,187.53999329],[185.80999756,177.66700745,183.57000732,183.57000732],[185.08000183,180.02999878,183.25,183.25],[181.65499878,181.14199829,187.75,187.75],[187.71499634,176.5,177.28999329,177.28999329],[181.50999451,181.50999451,185.69000244,185.69000244],[186.74000549,186.72999573,193.38000488,193.38000488],[195.03999329,192.42999268,193.97999573,193.97999573],[192.82499695,191.73500061,194.13000488,194.13000488],[193.16000366,192.83000183,194.16999817,194.16999817],[195.01499939,188.61999512,188.71000671,188.71000671],[186.8500061,183.63999939,184.17999268,184.17999268],[184.3500061,180.69999695,180.83999634,180.83999634],[181.13000488,177.25,177.75,177.75]],"rankingReturn":3.40477559,"rankingStart":"2023-12-29","source":{"provider":"Yahoo Finance","url":"https://query1.finance.yahoo.com/v8/finance/chart/PLTR","sha256":"d3b7f0c8ac9ecef2be48b7e4eb9174690ce01da391b44c1b6e221c6bab9ee999"}},{"ticker":"VST","anchor":{"date":"2024-12-31","close":137.8699951171875,"adjusted":136.51707458496094},"rows":[[139.63000488,138.25999451,149.66000366,148.19140625],[154.36000061,151.66000366,162.36000061,160.76675415],[165.16000366,159.5,163.94999695,162.34115601],[164.61000061,155.80000305,163.36999512,161.76686096],[162.97000122,152.61000061,160.80999756,159.23196411],[161.5,154.3999939,166.72999573,165.09387207],[161.71000671,156.30999756,162.13000488,160.53901672],[166.67999268,165.69000244,170.50999451,168.83677673],[175.0,167.08999634,169.16999817,167.50993347],[170.92999268,170.0,174.0,172.2925415],[169.02999878,166.5,170.86000061,169.18334961],[179.30000305,174.8500061,185.3500061,183.53117371],[192.99000549,183.30000305,186.86000061,185.02635193],[189.0,188.22000122,191.88999939,190.00700378],[194.02000427,189.11000061,191.11000061,189.23464966],[154.08999634,132.58999634,137.08000183,135.73483276],[142.17999268,134.91999817,149.63999939,148.17160034],[147.25,146.62800598,155.21000671,153.68692017],[159.02000427,157.0,176.30000305,174.56996155],[175.0,167.13999939,168.02999878,166.38113403],[157.5,156.27999878,168.52999878,166.8762207],[168.52000427,162.97000122,168.33000183,166.67817688],[172.38000488,168.66999817,171.61000061,169.92599487],[171.61000061,167.27600098,169.88000488,168.21296692],[170.88000488,165.13000488,166.8999939,165.26219177],[169.0,165.52999878,168.38999939,166.7375946],[166.50999451,164.33000183,167.61000061,165.965271],[163.42999268,161.07000732,166.61000061,164.97506714],[168.13999939,161.25,165.6499939,164.02445984],[165.61000061,161.5,167.66000366,166.01473999],[168.86999512,166.88000488,169.27999878,167.61885071],[168.1000061,167.13999939,169.3500061,167.68817139],[167.5,157.86999512,163.17999268,161.57870483],[163.6499939,147.80000305,150.44000244,148.96374512],[151.19999695,139.01300049,142.75999451,141.35908508],[139.41999817,127.66999817,137.91999817,136.5665741],[143.0,142.55999756,148.19000244,146.73582458],[149.11000061,129.77000427,130.00999451,128.73419189],[128.0,124.05000305,133.66000366,132.34838867],[133.66000366,121.72000122,123.94999695,122.7336731],[122.98000336,116.40000153,126.94000244,125.69433594],[123.74500275,121.40000153,126.87000275,125.62503815],[120.22000122,112.15000153,114.41000366,113.28730011],[117.0,109.55000305,114.31999969,113.19818115],[110.0,104.33999634,108.48999786,107.42538452],[109.5,107.18000031,114.36000061,113.23777771],[119.52999878,118.40000153,121.91999817,120.72360229],[122.01000214,115.79000092,118.0,116.8420639],[121.05000305,118.54100037,124.45999908,123.23867035],[123.59999847,123.40000153,126.29000092,125.05071259],[124.87999725,122.27999878,124.45999908,123.23867035],[125.0,124.0,129.8500061,128.57577515],[127.52999878,126.23999786,131.8999939,130.8313446],[129.78999329,126.26999664,130.58000183,129.52206421],[134.97999573,133.5,134.94000244,133.84672546],[134.00999451,128.0,131.80999756,130.74208069],[129.80000305,122.0,124.01000214,123.00527954],[120.25,118.38999939,119.30999756,118.34336853],[118.5,117.45999908,119.05000305,118.08546448],[113.90000153,112.0,117.44000244,116.48851013],[118.27999878,116.0,122.23999786,121.2496109],[118.84999847,118.0,127.19000244,126.15953064],[114.22000122,107.30999756,108.20999908,107.3332901],[103.56999969,92.12000275,98.06999969,97.27545166],[92.66000366,90.51000214,102.69000244,101.85801697],[109.45999908,99.90000153,102.19000244,101.36206818],[102.33999634,99.23999786,118.01999664,117.06381226],[113.62999725,107.02999878,109.26000214,108.37478638],[109.26000214,105.75,111.70999908,110.8049469],[117.30999756,110.51000214,112.69000244,111.77700043],[113.26000214,112.375,115.75,114.81221008],[112.51000214,111.94999695,115.87000275,114.93123627],[117.83000183,114.0,115.41999817,114.48487091],[112.51999664,103.33799744,106.51999664,105.65697479],[109.5,108.58999634,112.62999725,111.71747589],[122.0,118.33000183,120.0,119.02777863],[120.76999664,120.51000214,124.23000336,123.22350311],[124.37999725,123.51999664,126.63999939,125.61397552],[126.25,125.80000305,129.61999512,128.56982422],[128.58000183,126.41999817,129.33000183,128.28218079],[125.08999634,122.30000305,129.63000488,128.57975769],[137.66999817,135.80999756,137.30000305,136.18762207],[138.91999817,137.72999573,139.27999878,138.15156555],[136.58999634,135.68200684,140.0,138.86573792],[138.47999573,137.44000244,144.80000305,143.62684631],[137.63000488,133.94999695,139.5,138.36979675],[141.13999939,137.44000244,140.91000366,139.76837158],[140.94999695,133.72999573,135.75,134.650177],[145.3999939,143.00999451,146.08999634,144.90638733],[144.16000366,144.07499695,155.0,153.74421692],[156.5,152.54499817,154.72000122,153.46647644],[151.0,150.83999634,152.05999756,150.82800293],[156.24000549,154.50999451,156.61999512,155.35105896],[150.375,150.375,157.32000732,156.04544067],[157.0,155.66999817,157.02999878,155.75775146],[154.94000244,150.91999817,152.07000732,150.8379364],[152.30000305,149.58599854,154.72000122,153.46647644],[156.55999756,154.6499939,158.16000366,156.87860107],[160.0,157.17999268,163.86000061,162.53242493],[164.3999939,161.41999817,162.36000061,161.04458618],[165.94000244,158.77999878,159.72999573,158.43588257],[158.97000122,157.07000732,160.57000732,159.26908875],[160.6000061,160.58999634,167.47000122,166.11317444],[175.0,171.86000061,176.0,174.57406616],[176.0,171.88999939,172.69000244,171.2908783],[173.41999817,169.56500244,170.86999512,169.48561096],[173.5,170.24000549,173.61999512,172.21336365],[173.66999817,168.41000366,169.36999512,167.99778748],[170.1000061,160.17999268,164.6499939,163.31600952],[168.02999878,165.53999329,166.78999329,165.43864441],[165.27000427,164.66999817,173.86999512,172.46131897],[171.50999451,170.65800476,173.75,172.34228516],[175.57000732,175.57000732,177.19999695,175.76435852],[179.00999451,175.30000305,177.75,176.30989075],[177.0,175.21499634,181.13000488,179.89021301],[180.8999939,178.75999451,185.1000061,183.83306885],[184.24000549,179.94000244,186.55000305,185.27311707],[188.13000488,184.88999939,186.16999817,184.89570618],[188.02000427,185.94999695,186.32000732,185.04470825],[187.8500061,185.0,190.3999939,189.09677124],[192.0,189.11000061,195.03999329,193.70498657],[197.5,192.17500305,193.80999756,192.48342896],[192.82000732,180.50999451,185.1000061,183.83306885],[184.69999695,182.71000671,187.02000427,185.73988342],[188.13999939,188.0,192.19999695,190.88444519],[191.0,190.3500061,193.69999695,192.37417603],[194.61999512,184.82000732,190.17999268,188.87825012],[192.72000122,189.84500122,197.00999451,195.66149902],[196.71000671,190.17999268,195.77999878,194.43994141],[194.30999756,191.80000305,196.58000183,195.23448181],[196.55000305,191.55000305,194.80999756,193.47657776],[195.17999268,189.19999695,191.36999512,190.06010437],[191.1000061,180.2519989,184.13000488,182.86967468],[186.41999817,181.19999695,182.0,180.75427246],[182.82000732,182.80000305,193.00999451,191.68890381],[193.63999939,186.91000366,188.22999573,186.94160461],[187.66999817,181.72999573,189.08999634,187.79573059],[198.82000732,197.83999634,200.11999512,198.75022888],[202.1000061,195.88999939,196.24000549,194.89680481],[195.02000427,190.72000122,192.19999695,190.88444519],[193.11000061,190.50999451,195.88000488,194.53926086],[197.19999695,194.00999451,198.0,196.64476013],[199.3999939,198.8999939,207.05000305,205.6328125],[209.74000549,205.72999573,208.53999329,207.1125946],[200.1499939,197.19999695,208.05000305,206.62594604],[210.55000305,208.28900146,214.05999756,212.59481812],[214.94999695,206.55000305,209.6000061,208.16534424],[208.63999939,199.20799255,200.8500061,199.47525024],[190.21000671,190.0,205.58999634,204.18278503],[206.11000061,201.69000244,202.11999512,200.73652649],[203.6000061,198.69000244,200.08000183,198.710495],[202.50999451,200.49000549,209.55999756,208.12561035],[210.19000244,200.28799438,205.27999878,203.87490845],[204.13499451,202.28999329,202.3500061,200.96498108],[203.0,194.80999756,197.33000183,195.9793396],[197.0,195.30000305,198.96000671,197.59815979],[197.46000671,191.21000671,193.52000427,192.19540405],[191.0,183.8500061,192.91000366,191.58959961],[193.0,190.0,190.27999878,188.97756958],[191.13999939,187.13999939,190.46000671,189.15634155],[191.53999329,189.30000305,190.08000183,188.77894592],[190.44999695,189.3500061,195.11999512,193.78445435],[194.32000732,192.27999878,194.6000061,193.26802063],[195.19999695,194.61999512,196.69999695,195.3536377],[195.55000305,186.67999268,189.11000061,187.81559753],[184.55000305,182.08999634,185.80999756,184.53817749],[186.0,184.33999634,188.11999512,186.83236694],[189.0,188.79600525,189.72999573,188.43133545],[190.25,178.42999268,188.0,186.71318054],[189.58999634,184.61000061,188.00999451,186.72311401],[190.0,189.21000671,193.77999878,192.45362854],[200.52000427,200.0,209.21000671,207.7780304],[208.77999878,203.1000061,204.05000305,202.65335083],[202.92500305,202.00999451,209.69999695,208.26464844],[209.69999695,209.69999695,213.52000427,212.05851746],[213.80000305,207.31399536,209.42999268,207.99649048],[211.29499817,204.66999817,208.30999756,206.88418579],[213.30999756,208.05000305,210.16000366,208.72151184],[211.42999268,205.18400574,211.27999878,210.05973816],[211.0,207.80000305,217.91999817,216.66139221],[210.11000061,203.46000671,204.24000549,203.06039429],[203.25999451,201.86999512,202.05999756,200.89299011],[198.0,196.00999451,201.61999512,200.45553589],[201.19999695,200.97999573,207.22000122,206.02319336],[202.0,197.69999695,197.94000244,196.79678345],[199.19000244,190.69999695,195.91999817,194.78846741],[195.0,192.16999817,201.50999451,200.34616089],[204.03999329,198.71000671,202.6499939,201.47958374],[204.3500061,201.5,201.99000549,200.82341003],[206.16000366,197.42999268,200.41000366,199.2525177],[201.57000732,195.88499451,199.61999512,198.46707153],[201.58000183,200.1269989,206.55000305,205.35705566],[207.0,205.33500671,210.0,208.78713989],[209.75999451,196.83999634,196.86000061,195.72302246],[201.11999512,200.3999939,209.55000305,208.33973694],[205.78999329,201.3999939,205.50999451,204.32305908],[209.32000732,206.3999939,210.8500061,209.63223267],[214.78999329,208.68400574,210.3999939,209.18481445],[207.66999817,200.05000305,201.3500061,200.18708801],[204.13000488,192.80700684,194.24000549,193.11816406],[192.88000488,185.57000732,186.52000427,185.44274902],[187.55000305,179.6499939,185.83000183,184.75672913],[185.71000671,185.71000671,191.36999512,190.26472473],[196.6000061,194.6000061,201.47000122,200.30639648],[203.66000366,196.5,199.30000305,198.14894104],[197.31500244,184.47000122,190.58999634,189.48924255],[192.30000305,189.47000122,199.36999512,198.21852112],[194.67999268,188.53999329,189.71000671,188.61431885],[192.0,183.52000427,188.30000305,187.21246338],[190.80999756,187.84599304,193.03999329,191.92507935],[188.1000061,184.5,185.74000549,184.66725159],[186.25999451,184.92999268,189.38999939,188.2961731],[182.88999939,179.52999878,184.61999512,183.55371094],[178.5,176.6000061,191.0,189.89686584],[194.80000305,184.16000366,188.27999878,187.19258118],[185.91999817,178.80999756,179.16000366,178.12524414],[180.33000183,177.28999329,178.27000427,177.24040222],[176.91000366,170.52000427,171.55999756,170.56913757],[167.17999268,165.58000183,174.69000244,173.68106079],[175.42999268,173.11999512,175.0,173.98927307],[172.66000366,170.66000366,174.41999817,173.41262817],[175.16000366,174.22000122,179.13999939,178.10536194],[184.82000732,173.13000488,173.78999329,172.78623962],[172.0,162.44000244,168.58999634,167.61630249],[169.57000732,165.8999939,175.13999939,174.12846375],[174.08000183,165.90499878,170.83999634,169.853302],[174.0,173.08500671,176.80000305,175.77888489],[179.0,178.00999451,178.86000061,177.82698059],[176.00999451,172.69000244,173.63999939,172.63713074],[175.3999939,171.36500549,172.55000305,171.55343628],[172.66000366,168.94999695,171.6499939,170.65863037],[171.8999939,170.47099304,176.07000732,175.05310059],[176.52000427,166.47000122,167.16999817,166.20451355],[167.82000732,164.05999756,166.11999512,165.16055298],[165.36999512,164.72999573,164.80999756,163.85812378],[165.33999634,158.6499939,165.16999817,164.21604919],[162.05000305,161.00999451,174.6000061,173.59158325],[175.19999695,167.5,170.1000061,169.11759949],[172.96000671,166.97999573,168.25,167.27825928],[166.6499939,166.55000305,173.44999695,172.44822693],[174.00999451,158.69999695,159.97000122,159.04608154],[165.66000366,162.66999817,166.16999817,165.21028137],[166.69999695,162.69999695,163.02999878,162.08840942],[164.0,160.8500061,161.57000732,160.86082458],[161.57000732,160.13000488,161.66999817,160.96037292],[160.99000549,159.77000427,161.96000671,161.24911499],[161.66999817,160.3500061,161.66999817,160.96037292],[161.0,159.92399597,161.83999634,161.12962341],[162.0,161.05999756,162.61999512,161.90620422],[162.88999939,161.22000122,161.33000183,160.62187195]],"rankingReturn":2.57917948,"rankingStart":"2023-12-29","source":{"provider":"Yahoo Finance","url":"https://query1.finance.yahoo.com/v8/finance/chart/VST","sha256":"38f726556f54343577723725fca8c7c85c266af72746bfe6c72add106bb3c4a0"}},{"ticker":"NVDA","anchor":{"date":"2024-12-31","close":134.2899932861328,"adjusted":133.9398651123047},"rows":[[136.0,134.63000488,138.30999756,137.94935608],[140.00999451,139.72999573,144.47000122,144.0933075],[148.58999634,147.82000732,149.42999268,149.04039001],[153.02999878,140.00999451,140.13999939,139.77459717],[142.58000183,137.55999756,140.11000061,139.74468994],[137.44999695,134.22000122,135.91000366,135.55563354],[129.99000549,129.50999451,133.22999573,132.88259888],[136.05000305,130.05000305,131.75999451,131.41644287],[133.6499939,131.28999329,136.24000549,135.88478088],[138.63999939,133.49000549,133.57000732,133.22175598],[136.69000244,135.46000671,137.71000671,137.35095215],[139.16000366,137.08999634,140.83000183,140.46279907],[144.66000366,143.66999817,147.07000732,146.68655396],[145.05000305,143.72000122,147.22000122,146.83615112],[148.36999512,141.88000488,142.61999512,142.24815369],[124.80000305,116.69999695,118.41999817,118.11123657],[121.80999756,116.25,128.99000549,128.65367126],[126.5,120.05000305,123.69999695,123.37747192],[123.09999847,118.09999847,124.65000153,124.32499695],[123.77999878,119.19000244,120.06999969,119.75693512],[114.75,113.01000214,116.66000366,116.35582733],[116.95999908,116.69999695,118.65000153,118.34063721],[121.76000214,120.76000214,124.83000183,124.50452423],[127.41999817,125.20999908,128.67999268,128.34449768],[129.22000122,125.0,129.83999634,129.50144958],[130.08999634,129.96000671,133.57000732,133.22175598],[132.58000183,131.02000427,132.80000305,132.45375061],[130.02000427,129.08000183,131.13999939,130.79811096],[131.55999756,131.16999817,135.28999329,134.93725586],[136.47999573,135.5,138.8500061,138.48799133],[141.27000427,137.92999268,139.3999939,139.0365448],[139.50999451,137.22000122,139.22999573,138.86697388],[140.02999878,136.78999329,140.11000061,139.74468994],[140.03999329,134.02999878,134.42999268,134.07949829],[136.55999756,130.08000183,130.27999878,129.94033813],[129.97999573,124.44000244,126.62999725,126.29982758],[129.99000549,128.49000549,131.27999878,130.93769836],[135.0,120.01000214,120.15000153,119.83672333],[118.01999664,116.40000153,124.91999817,124.59429169],[123.51000214,112.27999878,114.05999756,113.76260376],[110.65000153,110.11000061,115.98999786,115.68756866],[117.58000183,114.51000214,117.30000305,116.99416351],[113.52999878,110.22000122,110.56999969,110.28170013],[111.25,107.55999756,112.69000244,112.39618683],[109.90000153,105.45999908,106.98000336,106.70106506],[106.98999786,104.76999664,108.76000214,108.47641754],[114.12000275,112.87999725,115.73999786,115.44883728],[117.02999878,113.79000092,115.58000183,115.28925323],[118.61000061,118.15000153,121.66999817,121.36392212],[122.73999786,118.02999878,119.52999878,119.22931671],[118.0,114.54000092,115.43000031,115.13962555],[117.26999664,115.68000031,117.51999664,117.2243576],[116.55000305,116.47000122,118.52999878,118.23181915],[116.94000244,115.41999817,117.69999695,117.40390778],[119.87999725,119.33999634,121.41000366,121.10458374],[120.55000305,118.91999817,120.69000244,120.38639069],[118.73000336,112.70999908,113.76000214,113.47382355],[111.34999847,110.66000366,111.43000031,111.14968109],[111.48999786,109.06999969,109.66999817,109.39411163],[105.12999725,103.65000153,108.37999725,108.10735321],[108.51999664,106.47000122,110.15000153,109.87290955],[107.29000092,106.79000092,110.41999817,110.14221954],[103.51000214,101.59999847,101.80000305,101.54391479],[98.91000366,92.11000061,94.30999756,94.07274628],[87.45999908,86.62000275,97.63999939,97.39437103],[103.80999756,94.45999908,96.30000305,96.05775452],[98.88999939,97.52999878,114.33000183,114.04239655],[109.37000275,99.15000153,107.56999969,107.29940033],[108.5,107.48000336,110.93000031,110.65093994],[114.11000061,109.06999969,110.70999908,110.4315033],[110.97000122,110.5,112.19999695,111.9177475],[104.55000305,100.44999695,104.48999786,104.22714233],[104.44999695,100.05000305,101.48999786,101.23468781],[98.76999664,95.04000092,96.91000366,96.66622162],[98.77999878,97.27999878,98.88999939,98.64122009],[104.51999664,102.01999664,102.70999908,102.45161438],[103.48000336,103.11000061,106.43000031,106.16226196],[106.84999847,105.73000336,111.01000214,110.73075104],[109.69000244,106.01999664,108.73000336,108.45648193],[107.66999817,107.44000244,109.01999664,108.7457428],[104.47000122,104.08000183,108.91999817,108.64599609],[113.08000183,111.30000305,111.61000061,111.32923126],[114.18000031,113.37000275,114.5,114.21195984],[112.91000366,112.66000366,113.81999969,113.53367615],[111.48000336,110.81999969,113.54000092,113.25437927],[113.05000305,112.27999878,117.05999756,116.76552582],[118.25,115.84999847,117.37000275,117.07474518],[117.34999847,115.20999908,116.65000153,116.35656738],[121.97000122,120.27999878,123.0,122.69057465],[124.98000336,124.47000122,129.92999268,129.60313416],[133.19999695,131.67999268,135.33999634,134.99954224],[134.28999329,132.66000366,134.83000183,134.49081421],[136.22000122,133.46000671,135.3999939,135.05937195],[132.38999939,132.38999939,135.57000732,135.22897339],[134.28999329,132.61999512,134.38000488,134.04196167],[133.05999756,130.58999634,131.80000305,131.46844482],[132.22999573,131.55000305,132.83000183,132.49586487],[130.0,129.16000366,131.28999329,130.9597168],[134.1499939,133.30999756,135.5,135.15913391],[136.02999878,134.78999329,134.80999756,134.47087097],[142.25,137.91000366,139.19000244,138.83984375],[138.72000122,132.91999817,135.13000488,134.79008484],[135.49000549,135.3999939,137.38000488,137.03440857],[138.77999878,137.94999695,141.22000122,140.86474609],[142.19000244,139.53999329,141.91999817,141.56298828],[142.16999817,138.83000183,139.99000549,139.63781738],[142.50999451,141.50999451,141.72000122,141.36349487],[143.19000244,141.94000244,142.63000488,142.27119446],[142.69000244,141.52999878,143.96000671,143.59785461],[144.61000061,141.86999512,142.83000183,142.48057556],[141.97000122,141.8500061,145.0,144.64526367],[142.47999573,140.8500061,141.97000122,141.62268066],[143.3500061,143.19999695,144.69000244,144.33604431],[144.49000549,143.77999878,144.11999512,143.7674408],[144.00999451,143.11999512,145.47999573,145.12409973],[145.44999695,142.6499939,143.8500061,143.49810791],[142.5,142.02999878,144.16999817,143.81732178],[145.55999756,145.5,147.8999939,147.53817749],[149.27000427,149.25999451,154.30999756,153.93249512],[155.97999573,154.0,155.02000427,154.64077759],[156.03999329,155.25999451,157.75,157.36407471],[158.3999939,155.96000671,157.99000549,157.60353088],[156.28999329,151.49000549,153.30000305,152.92497253],[152.97999573,152.97000122,157.25,156.86531067],[158.36999512,157.77000427,159.33999634,158.95021057],[158.19999695,157.33999634,158.24000549,157.85292053],[159.33000183,158.38999939,160.0,159.60858154],[161.22000122,161.16000366,162.88000488,162.48155212],[164.32000732,161.61000061,164.1000061,163.69856262],[163.72000122,163.47000122,164.91999817,164.51655579],[165.36999512,162.02000427,164.07000732,163.66864014],[171.19000244,169.19999695,170.69999695,170.28242493],[171.05999756,168.8999939,171.36999512,170.95075989],[172.02000427,170.83000183,173.0,172.57676697],[173.63999939,171.25999451,172.41000366,171.98822021],[172.75,171.0,171.38000488,170.96073914],[171.33999634,164.58000183,167.02999878,166.62139893],[169.52999878,167.97000122,170.77999878,170.36219788],[172.44000244,171.30000305,173.74000549,173.31498718],[173.61000061,172.96000671,173.5,173.07556152],[174.02000427,173.97000122,176.75,176.31761169],[177.96000671,175.02000427,175.50999451,175.0806427],[176.50999451,176.03999329,179.27000427,178.83143616],[182.8999939,175.92999268,177.86999512,177.43487549],[174.08999634,170.88999939,173.72000122,173.29504395],[175.16000366,174.52000427,180.0,179.55966187],[179.61999512,175.8999939,178.25999451,177.82391357],[176.33000183,176.25,179.41999817,178.98109436],[181.57000732,178.80000305,180.77000427,180.32778931],[181.55000305,180.3999939,182.69999695,182.25305176],[182.05000305,180.25,182.05999756,181.61460876],[182.96000671,179.46000671,183.16000366,182.71192932],[182.61999512,179.3500061,181.58999634,181.14576721],[179.75,179.46000671,182.02000427,181.57470703],[181.88000488,178.03999329,180.44999695,180.00856018],[180.6000061,180.58999634,182.00999451,181.56471252],[182.42999268,175.49000549,175.63999939,175.21034241],[175.16999817,168.80000305,175.3999939,174.97091675],[174.8500061,173.80999756,174.97999573,174.55192566],[172.61000061,171.19999695,177.99000549,177.55459595],[178.3500061,176.57000732,179.80999756,179.37013245],[180.05999756,178.80999756,181.77000427,181.32531738],[181.97999573,179.1000061,181.6000061,181.15576172],[180.82000732,176.41000366,180.16999817,179.72923279],[178.11000061,173.1499939,174.17999268,173.75389099],[170.0,167.22000122,170.77999878,170.36219788],[171.05999756,168.88000488,170.61999512,170.2026062],[170.57000732,169.41000366,171.66000366,171.24006653],[168.02999878,164.07000732,167.02000427,166.61140442],[167.55000305,167.3500061,168.30999756,167.89825439],[169.08999634,166.74000549,170.75999451,170.34223938],[176.63999939,175.47000122,177.33000183,176.89619446],[179.67999268,176.47999573,177.16999817,176.74655151],[177.77000427,176.44999695,177.82000732,177.39498901],[175.66999817,174.50999451,177.75,177.32518005],[177.0,174.38000488,174.88000488,174.46203613],[172.63999939,168.41000366,170.28999329,169.88298035],[173.97999573,172.96000671,176.24000549,175.81878662],[175.77000427,175.17999268,176.66999817,176.2477417],[175.30000305,174.71000671,183.61000061,183.17115784],[181.97000122,176.21000671,178.42999268,178.00354004],[179.77000427,175.3999939,176.97000122,176.54702759],[174.47999573,173.13000488,177.69000244,177.26530457],[178.16999817,174.92999268,178.19000244,177.76409912],[180.42999268,180.32000732,181.8500061,181.4153595],[182.08000183,181.47999573,186.58000183,186.13406372],[185.24000549,183.8999939,187.24000549,186.79248047],[189.6000061,188.05999756,188.88999939,188.4385376],[189.19000244,185.38000488,187.61999512,187.17158508],[185.5,183.33000183,185.53999329,185.09654236],[186.22999573,184.0,185.03999329,184.59773254],[186.57000732,186.53999329,189.11000061,188.65800476],[192.22999573,191.05999756,192.57000732,192.10974121],[193.50999451,182.05000305,183.16000366,182.722229],[187.97000122,185.96000671,188.32000732,187.86990356],[184.77000427,179.69999695,180.02999878,179.59971619],[184.80000305,177.28999329,179.83000183,179.400177],[182.22999573,179.77000427,181.80999756,181.3754425],[180.17999268,179.75,183.22000122,182.78208923],[183.13000488,181.72999573,182.63999939,182.20346069],[182.78999329,179.80000305,181.16000366,180.72702026],[181.13999939,176.75999451,180.27999878,179.84912109],[180.41999817,179.78999329,182.16000366,181.72463989],[183.83999634,183.5,186.25999451,185.81480408],[189.99000549,188.42999268,191.49000549,191.03233337],[193.05000305,191.91000366,201.02999878,200.54951477],[207.97999573,204.77999878,207.03999329,206.54515076],[205.1499939,201.41000366,202.88999939,202.40505981],[206.44999695,202.07000732,202.49000549,202.00604248],[208.08000183,205.55999756,206.88000488,206.38554382],[203.0,197.92999268,198.69000244,198.21511841],[198.77000427,194.6499939,195.21000671,194.74343872],[196.41999817,186.38000488,188.08000183,187.63047791],[184.8999939,178.91000366,188.1499939,187.70030212],[195.11000061,193.78999329,199.05000305,198.57424927],[195.16000366,191.30000305,193.16000366,192.698349],[195.72000122,191.13000488,193.80000305,193.33682251],[191.05000305,183.8500061,186.86000061,186.41339111],[182.86000061,180.58000183,190.16999817,189.71546936],[185.97000122,184.32000732,186.6000061,186.15400696],[183.38000488,179.6499939,181.36000061,180.92654419],[184.78999329,182.83000183,186.52000427,186.07420349],[195.94999695,179.8500061,180.63999939,180.20825195],[181.24000549,172.92999268,178.88000488,178.45248413],[179.49000549,176.47999573,182.55000305,182.1137085],[174.91000366,169.55000305,177.82000732,177.39498901],[181.63000488,178.24000549,180.25999451,179.82917786],[179.00999451,176.5,177.0,176.57695007],[174.75999451,173.67999268,179.91999817,179.48997498],[181.75999451,180.0,181.46000671,181.02630615],[181.08000183,179.11000061,179.58999634,179.1607666],[181.61999512,179.96000671,183.38000488,182.9519043],[183.88999939,180.91000366,182.41000366,181.98416138],[182.63999939,182.3999939,185.55000305,185.11682129],[185.55999756,183.32000732,184.97000122,184.53819275],[184.97000122,182.03999329,183.77999878,183.35095215],[180.27999878,176.61999512,180.92999268,180.50759888],[181.11000061,174.61999512,175.02000427,174.61140442],[177.94000244,175.02999878,176.28999329,175.87843323],[176.25999451,174.8999939,177.72000122,177.30511475],[176.1000061,170.30999756,170.94000244,170.54093933],[174.52999878,171.82000732,174.13999939,173.73345947],[176.66999817,176.33999634,180.99000549,180.56747437],[183.91999817,182.3500061,183.69000244,183.26115417],[182.97000122,182.8999939,189.21000671,188.76829529],[187.94000244,186.58999634,188.61000061,188.16967773],[189.91999817,188.0,190.52999878,190.08518982],[187.71000671,185.91000366,188.22000122,187.78059387],[188.24000549,186.92999268,187.53999329,187.10217285],[189.57000732,186.49000549,186.5,186.06462097]],"rankingReturn":1.71172398,"rankingStart":"2023-12-29","source":{"provider":"Yahoo Finance","url":"https://query1.finance.yahoo.com/v8/finance/chart/NVDA","sha256":"a25a287bf94b81e8a7ab984a576703a9a6db89ad0070ede5b47557e82589f6d6"}}],"benchmark":{"anchor":{"date":"2024-12-31","close":586.0800170898438,"adjusted":574.7879028320312},"rows":[[589.39001465,580.5,584.64001465,573.37579346],[587.5300293,586.42999268,591.95001221,580.5447998],[596.27001953,593.59997559,595.35998535,583.88916016],[597.41998291,586.7800293,588.63000488,577.28887939],[588.70001221,585.20001221,589.48999023,578.13226318],[585.88000488,578.54998779,580.48999023,569.3057251],[575.77001953,575.34997559,581.39001465,570.18829346],[584.35998535,578.34997559,582.19000244,570.97296143],[590.33001709,589.20001221,592.7800293,581.35888672],[594.16998291,590.92999268,591.64001465,580.24078369],[596.96002197,595.60998535,597.58001709,586.06640625],[600.66998291,598.66998291,603.04998779,591.43096924],[605.91998291,605.35998535,606.44000244,594.75567627],[605.79998779,605.52001953,609.75,598.00183105],[609.80999756,606.79998779,607.9699707,596.25616455],[594.80999756,594.64001465,599.36999512,587.82189941],[600.61999512,597.25,604.52001953,592.87268066],[603.7199707,599.2199707,601.80999756,590.21484375],[603.96002197,600.7199707,605.03997803,593.38262939],[607.5,601.04998779,601.82000732,590.22467041],[592.66998291,590.48999023,597.77001953,586.25274658],[597.83001709,597.2800293,601.7800293,590.18554688],[600.64001465,598.58001709,604.2199707,592.57843018],[605.98999023,602.63000488,606.32000732,594.63800049],[606.89001465,600.04998779,600.77001953,589.19500732],[604.0300293,602.73999023,604.84997559,593.1963501],[602.54998779,602.42999268,605.30999756,593.64746094],[599.20001221,598.51000977,603.35998535,591.73498535],[604.47998047,603.20001221,609.72998047,597.98223877],[609.94000244,609.07000732,609.70001221,597.95288086],[610.88000488,608.38000488,611.48999023,599.70837402],[610.08001709,609.55999756,612.92999268,601.1206665],[611.53997803,607.02001953,610.38000488,598.61975098],[610.15997314,599.4699707,599.94000244,588.38092041],[602.02001953,596.48999023,597.21002197,585.70349121],[597.15002441,589.55999756,594.23999023,582.79064941],[595.92999268,591.85998535,594.53997803,583.08496094],[596.84997559,584.65002441,585.04998779,573.777771],[585.55999756,582.44000244,594.17999268,582.73181152],[596.17999268,579.90002441,583.77001953,572.52246094],[579.71002197,572.25,576.85998535,565.7454834],[576.69000244,573.08001709,583.05999756,571.82617188],[575.47998047,570.11999512,572.71002197,561.67559814],[570.90002441,565.63000488,575.91998291,564.8237915],[567.59002686,555.59002686,560.58001709,549.77923584],[559.40002441,552.02001953,555.91998291,545.20904541],[562.16998291,553.69000244,558.86999512,548.10229492],[558.48999023,549.67999268,551.41998291,540.79571533],[556.10998535,551.48999023,562.80999756,551.96630859],[562.78997803,562.34997559,567.15002441,556.22277832],[564.79998779,559.05999756,561.02001953,550.21087646],[562.83001709,561.63000488,567.13000488,556.20306396],[563.33001709,562.59997559,565.48999023,554.59466553],[559.2800293,558.0300293,563.97998047,554.77758789],[570.79998779,570.20001221,574.08001709,564.71282959],[575.29998779,573.69000244,575.46002197,566.07037354],[575.19000244,567.19000244,568.59002686,559.3125],[567.17999268,564.94000244,567.08001709,557.8270874],[565.5300293,555.07000732,555.65997314,546.59338379],[549.83001709,546.86999512,559.39001465,550.26257324],[557.45001221,553.67999268,560.9699707,551.8168335],[555.04998779,554.80999756,564.52001953,555.30883789],[545.10998535,536.70001221,536.70001221,527.94281006],[523.66998291,505.05999756,505.27999878,497.03546143],[489.19000244,481.79998779,504.38000488,496.15014648],[521.85998535,489.16000366,496.48001099,488.37902832],[493.44000244,493.04998779,548.61999512,539.66821289],[532.16998291,509.32000732,524.58001709,516.02050781],[523.01000977,520.07000732,533.94000244,525.2277832],[544.04998779,533.85998535,539.11999512,530.32330322],[539.66998291,536.80999756,537.60998535,528.83782959],[531.67999268,520.28997803,525.65997314,517.08282471],[527.64001465,523.90997314,526.40997314,517.82061768],[521.15997314,508.45999146,513.88000488,505.49511719],[520.14001465,519.19000244,527.25,518.64697266],[540.42999268,533.88000488,535.41998291,526.68371582],[536.7199707,535.45001221,546.69000244,537.76977539],[546.65002441,543.69000244,550.64001465,541.65533447],[551.39001465,545.02001953,550.84997559,541.86181641],[548.90997314,548.54998779,554.32000732,545.27532959],[547.57000732,541.52001953,554.53997803,545.49169922],[560.36999512,557.85998535,558.4699707,549.35754395],[564.72998047,562.38000488,566.76000977,557.51226807],[562.57000732,561.70001221,563.51000977,554.31536865],[557.92999268,556.96002197,558.79998779,549.68212891],[560.15002441,556.03997803,561.15002441,551.99377441],[565.23999023,561.70001221,565.05999756,555.83996582],[566.47998047,562.76000977,564.34002686,555.13171387],[581.4699707,577.03997803,582.98999023,573.47741699],[583.40997314,582.84002686,586.84002686,577.26464844],[587.80999756,585.53997803,587.59002686,578.00244141],[585.55999756,585.09997559,590.46002197,580.82556152],[591.25,589.2800293,594.20001221,584.5045166],[588.09997559,588.09997559,594.84997559,585.14385986],[593.09002686,589.59997559,592.84997559,583.17651367],[588.44000244,581.82000732,582.85998535,573.34960938],[582.65997314,581.40997314,583.09002686,573.57580566],[575.97998047,575.59997559,579.10998535,569.66070557],[586.07000732,578.42999268,591.15002441,581.5043335],[591.55999756,586.98999023,587.72998047,578.14007568],[593.05999756,586.07000732,590.04998779,580.42224121],[588.92999268,583.23999023,589.39001465,579.77301025],[587.76000977,585.05999756,592.71002197,583.03881836],[592.34002686,591.84997559,596.09002686,586.36376953],[596.96002197,595.48999023,595.92999268,586.20635986],[597.63000488,591.04998779,593.04998779,583.37329102],[598.65997314,596.85998535,599.14001465,589.36401367],[599.7199707,598.48999023,599.67999268,589.89508057],[600.2199707,599.09002686,603.08001709,593.23962402],[604.19000244,599.27001953,601.35998535,591.54760742],[600.01000977,599.52001953,603.75,593.89868164],[598.5,595.47998047,597.0,587.2588501],[600.40002441,600.2199707,602.67999268,592.84613037],[600.21002197,596.76000977,597.5300293,587.7802124],[598.44000244,596.4699707,597.44000244,587.69171143],[598.38000488,592.85998535,594.2800293,586.31140137],[595.03997803,591.89001465,600.15002441,592.10272217],[604.33001709,603.40997314,606.7800293,598.6439209],[607.90997314,605.53997803,607.11999512,598.97930908],[608.98999023,608.36999512,611.86999512,603.66558838],[612.88000488,610.83001709,614.90997314,606.66473389],[617.38000488,615.03997803,617.84997559,609.56536865],[616.35998535,615.52001953,617.65002441,609.3682251],[617.23999023,616.60998535,620.45001221,612.1305542],[622.45001221,622.42999268,625.34002686,616.95495605],[623.35998535,617.86999512,620.67999268,612.35742188],[621.34997559,619.52001953,620.34002686,612.02209473],[622.77001953,620.90997314,624.05999756,615.69213867],[624.20001221,623.01000977,625.82000732,617.4284668],[622.73999023,621.5300293,623.61999512,615.25799561],[623.15997314,621.79998779,624.80999756,616.43212891],[627.52001953,622.05999756,622.14001465,613.7979126],[623.73999023,618.04998779,624.2199707,615.84991455],[624.40002441,624.17999268,628.03997803,619.61871338],[629.29998779,626.46002197,627.58001709,619.16491699],[628.77001953,628.34002686,628.77001953,620.33898926],[629.09997559,626.19000244,628.85998535,620.42773438],[631.54998779,629.72998047,634.21002197,625.70605469],[634.59997559,633.98999023,634.41998291,625.91320801],[635.09002686,634.84002686,637.09997559,628.55725098],[637.47998047,635.53997803,636.94000244,628.3994751],[638.34997559,634.34002686,635.26000977,626.74194336],[635.91998291,631.53997803,634.46002197,625.95269775],[639.46002197,630.77001953,632.08001709,623.60461426],[626.29998779,619.28997803,621.7199707,613.38348389],[625.66998291,625.58001709,631.16998291,622.70672607],[631.78997803,627.03997803,627.9699707,619.54968262],[629.04998779,628.13000488,632.7800293,624.29522705],[636.23999023,629.10998535,632.25,623.77227783],[634.05999756,633.73999023,637.17999268,628.63623047],[637.46002197,634.65997314,635.91998291,627.39300537],[638.28997803,636.78997803,642.69000244,634.07232666],[644.90997314,642.67999268,644.89001465,636.24279785],[642.78997803,642.34002686,644.95001221,636.30206299],[645.98999023,642.52001953,643.44000244,634.81225586],[642.85998535,642.17999268,643.29998779,634.67407227],[643.11999512,638.47998047,639.80999756,631.23101807],[639.40002441,632.95001221,638.10998535,629.55371094],[636.2800293,633.80999756,635.54998779,627.02807617],[637.76000977,637.25,645.30999756,636.65710449],[644.03997803,642.34997559,642.4699707,633.85522461],[642.20001221,641.57000732,645.15997314,636.50915527],[644.57000732,644.41998291,646.63000488,637.95947266],[647.23999023,645.34002686,648.91998291,640.21875],[647.4699707,643.14001465,645.04998779,636.4006958],[637.5,634.91998291,640.27001953,631.68475342],[642.66998291,640.46002197,643.73999023,635.10821533],[644.41998291,643.51000977,649.11999512,640.41607666],[651.47998047,643.33001709,647.23999023,638.5612793],[648.61999512,647.22998047,648.83001709,640.13000488],[648.9699707,647.2199707,650.33001709,641.60992432],[653.61999512,650.63000488,652.21002197,643.46466064],[654.17999268,653.59002686,657.63000488,648.81201172],[657.59997559,656.90002441,657.40997314,648.59484863],[659.64001465,659.34002686,660.90997314,652.04797363],[661.4699707,659.21002197,660.0,651.15026855],[660.01000977,654.29998779,659.17999268,650.34118652],[661.89001465,660.27001953,662.26000977,653.37994385],[662.33001709,660.36999512,663.70001221,656.61602783],[662.20001221,662.16998291,666.84002686,659.72253418],[666.7199707,661.97998047,663.21002197,656.13128662],[664.51000977,659.66998291,661.09997559,654.04376221],[657.94000244,654.40997314,658.04998779,651.02630615],[659.51000977,657.88000488,661.82000732,654.75610352],[664.35998535,661.85998535,663.67999268,656.59625244],[662.92999268,661.60998535,666.17999268,659.06945801],[663.16998291,663.05999756,668.45001221,661.31536865],[670.45001221,666.7800293,669.2199707,662.07702637],[669.98999023,668.15997314,669.21002197,662.06719971],[671.61999512,669.46002197,671.60998535,664.44158936],[672.53997803,667.66998291,669.11999512,661.97814941],[670.25,669.41998291,673.10998535,665.92553711],[673.5300293,669.21002197,671.15997314,663.99639893],[672.13000488,652.84002686,653.02001953,646.04998779],[660.65002441,659.77001953,663.03997803,655.9630127],[657.16998291,653.16998291,662.22998047,655.16168213],[666.82000732,658.92999268,665.16998291,658.07025146],[666.82000732,657.10998535,660.64001465,653.58868408],[659.5,658.14001465,664.39001465,657.29864502],[667.32000732,667.27001953,671.29998779,664.1348877],[671.44000244,669.97998047,671.28997803,664.125],[672.0,663.29998779,667.79998779,660.67224121],[668.11999512,667.79998779,671.76000977,664.58996582],[676.46002197,675.65002441,677.25,670.02130127],[682.72998047,682.11999512,685.23999023,677.92608643],[687.04998779,684.83001709,687.05999756,679.72662354],[688.7199707,682.86999512,687.39001465,680.05316162],[683.90002441,679.83001709,679.83001709,672.57385254],[685.03997803,679.23999023,682.05999756,674.7800293],[685.66998291,679.94000244,683.34002686,676.04632568],[676.10998535,674.58001709,675.23999023,668.03283691],[674.97998047,674.16998291,677.58001709,670.34783936],[676.4699707,668.7199707,670.30999756,663.15545654],[667.90997314,661.21002197,670.9699707,663.80834961],[677.23999023,675.0300293,681.44000244,674.16662598],[679.95001221,678.72998047,683.0,675.71002197],[684.78997803,680.95001221,683.38000488,676.08599854],[680.5,670.52001953,672.03997803,664.86700439],[665.38000488,663.27001953,671.92999268,664.75811768],[669.70001221,662.16998291,665.66998291,658.56494141],[662.09997559,655.85998535,660.08001709,653.03466797],[660.7800293,658.75,662.63000488,655.55737305],[672.90997314,651.89001465,652.5300293,645.56524658],[655.04998779,650.84997559,659.0300293,651.99591064],[662.69000244,661.59002686,668.72998047,661.59222412],[668.63000488,664.47998047,675.02001953,667.81524658],[677.63000488,676.7199707,679.67999268,672.42547607],[680.85998535,680.5,683.39001465,676.0958252],[678.80999756,678.73999023,680.27001953,673.00915527],[681.91998291,679.33001709,681.5300293,674.25567627],[680.57000732,679.69000244,683.89001465,676.59051514],[685.29998779,681.34002686,684.39001465,677.08508301],[685.4699707,684.58001709,685.69000244,678.37127686],[686.59002686,681.57000732,683.63000488,676.33325195],[683.15002441,682.59002686,683.03997803,675.74957275],[682.55999756,681.30999756,687.57000732,680.23126221],[685.14001465,682.16998291,689.16998291,681.81408691],[688.16998291,679.16998291,681.76000977,674.48327637],[685.73999023,679.25,680.72998047,673.4642334],[679.22998047,674.97998047,678.86999512,671.62414551],[679.89001465,671.20001221,671.40002441,664.23376465],[677.59997559,674.90002441,676.4699707,669.24969482],[676.59002686,676.4699707,680.59002686,675.31536865],[683.94000244,680.59002686,684.83001709,679.52252197],[683.91998291,683.86999512,687.96002197,682.62823486],[687.95001221,687.79998779,690.38000488,685.02947998],[690.64001465,689.27001953,690.30999756,684.95996094],[687.53997803,686.07000732,687.84997559,682.51904297],[687.45001221,686.58001709,687.01000977,681.68560791],[687.14001465,681.71002197,681.91998291,676.63500977]]},"selectionSource":"https://www.axios.com/newsletters/axios-am-71eed750-c7b9-11ef-95d9-1f1e088803d6","selectionNote":""},{"year":2026,"dates":["2026-01-02","2026-01-05","2026-01-06","2026-01-07","2026-01-08","2026-01-09","2026-01-12","2026-01-13","2026-01-14","2026-01-15","2026-01-16","2026-01-20","2026-01-21","2026-01-22","2026-01-23","2026-01-26","2026-01-27","2026-01-28","2026-01-29","2026-01-30","2026-02-02","2026-02-03","2026-02-04","2026-02-05","2026-02-06","2026-02-09","2026-02-10","2026-02-11","2026-02-12","2026-02-13","2026-02-17","2026-02-18","2026-02-19","2026-02-20","2026-02-23","2026-02-24","2026-02-25","2026-02-26","2026-02-27","2026-03-02","2026-03-03","2026-03-04","2026-03-05","2026-03-06","2026-03-09","2026-03-10","2026-03-11","2026-03-12","2026-03-13","2026-03-16","2026-03-17","2026-03-18","2026-03-19","2026-03-20","2026-03-23","2026-03-24","2026-03-25","2026-03-26","2026-03-27","2026-03-30","2026-03-31","2026-04-01","2026-04-02","2026-04-06","2026-04-07","2026-04-08","2026-04-09","2026-04-10","2026-04-13","2026-04-14","2026-04-15","2026-04-16","2026-04-17","2026-04-20","2026-04-21","2026-04-22","2026-04-23","2026-04-24","2026-04-27","2026-04-28","2026-04-29","2026-04-30","2026-05-01","2026-05-04","2026-05-05","2026-05-06","2026-05-07","2026-05-08","2026-05-11","2026-05-12","2026-05-13","2026-05-14","2026-05-15","2026-05-18","2026-05-19","2026-05-20","2026-05-21","2026-05-22","2026-05-26","2026-05-27","2026-05-28","2026-05-29","2026-06-01","2026-06-02","2026-06-03","2026-06-04","2026-06-05","2026-06-08","2026-06-09","2026-06-10","2026-06-11","2026-06-12","2026-06-15","2026-06-16","2026-06-17","2026-06-18","2026-06-22","2026-06-23","2026-06-24","2026-06-25","2026-06-26","2026-06-29","2026-06-30","2026-07-01","2026-07-02","2026-07-06","2026-07-07","2026-07-08","2026-07-09","2026-07-10","2026-07-13","2026-07-14","2026-07-15","2026-07-16","2026-07-17","2026-07-20","2026-07-21","2026-07-22","2026-07-23","2026-07-24","2026-07-27","2026-07-28","2026-07-29","2026-07-30","2026-07-31","2026-08-03","2026-08-04","2026-08-05","2026-08-06","2026-08-07","2026-08-10","2026-08-11","2026-08-12","2026-08-13","2026-08-14","2026-08-17","2026-08-18","2026-08-19","2026-08-20","2026-08-21","2026-08-24","2026-08-25","2026-08-26","2026-08-27","2026-08-28","2026-08-31","2026-09-01","2026-09-02","2026-09-03","2026-09-04","2026-09-08","2026-09-09","2026-09-10","2026-09-11","2026-09-14","2026-09-15","2026-09-16","2026-09-17","2026-09-18","2026-09-21","2026-09-22","2026-09-23","2026-09-24","2026-09-25","2026-09-28","2026-09-29","2026-09-30","2026-10-01","2026-10-02","2026-10-05","2026-10-06","2026-10-07","2026-10-08","2026-10-09","2026-10-12","2026-10-13","2026-10-14","2026-10-15","2026-10-16","2026-10-19","2026-10-20"],"stocks":[{"ticker":"SNDK","anchor":{"date":"2025-12-31","close":237.3800048828125,"adjusted":237.3800048828125},"rows":[[244.3500061,244.0,275.23999023,275.23999023],[284.22000122,266.32998657,274.07998657,274.07998657],[288.74499512,288.5,349.63000488,349.63000488],[340.88000488,331.23001099,353.55999756,353.55999756],[360.73001099,310.77999878,334.54000854,334.54000854],[341.6000061,334.54000854,377.41000366,377.41000366],[373.97000122,373.97000122,389.26998901,389.26998901],[393.20001221,379.41000366,389.80999756,389.80999756],[390.0,377.0,387.80999756,387.80999756],[398.82998657,398.61499023,409.23999023,409.23999023],[425.58999634,399.70001221,413.61999512,413.61999512],[412.16500854,412.16500854,453.11999512,453.11999512],[463.04998779,448.52999878,501.29000854,501.29000854],[501.29000854,467.55999756,503.44000244,503.44000244],[503.44000244,463.01000977,473.82998657,473.82998657],[476.48498535,454.32998657,470.79998779,470.79998779],[481.00500488,471.1499939,481.42999268,481.42999268],[500.1000061,499.1499939,527.63000488,527.63000488],[535.84997559,507.23999023,539.29998779,539.29998779],[651.22998047,533.0,576.25,576.25],[588.80999756,584.09997559,665.23999023,665.23999023],[694.05999756,646.20001221,695.51000977,695.51000977],[654.0,582.0,584.54998779,584.54998779],[563.75,562.09997559,576.20001221,576.20001221],[614.5,575.5,597.95001221,597.95001221],[592.16497803,551.51000977,583.40002441,583.40002441],[573.88000488,540.14001465,541.64001465,541.64001465],[578.5,575.0,599.34002686,599.34002686],[640.54998779,615.61999512,630.28997803,630.28997803],[610.52502441,586.36999512,626.55999756,626.55999756],[612.0,588.94500732,590.59002686,590.59002686],[582.48999023,574.5,600.40002441,600.40002441],[597.33001709,590.09997559,621.09002686,621.09002686],[616.0,615.65002441,649.9699707,649.9699707],[659.59002686,644.38000488,666.48999023,666.48999023],[682.5,612.91998291,638.52001953,638.52001953],[644.29998779,624.42999268,632.38000488,632.38000488],[645.73999023,607.0,651.90002441,651.90002441],[627.08001709,621.27001953,635.35998535,635.35998535],[618.64501953,597.59997559,619.08001709,619.08001709],[581.64001465,557.09002686,565.40997314,565.40997314],[586.84002686,576.29998779,599.05999756,599.05999756],[594.38500977,559.09997559,565.59002686,565.59002686],[548.25,526.63000488,527.33001709,527.33001709],[517.0,517.0,588.72998047,588.72998047],[599.22998047,595.55999756,618.89001465,618.89001465],[625.95001221,618.79998779,655.42999268,655.42999268],[647.0,612.21002197,618.82000732,618.82000732],[630.75,623.05999756,661.61999512,661.61999512],[687.52001953,687.42999268,703.63000488,703.63000488],[716.0,695.11999512,720.16998291,720.16998291],[730.01501465,715.5,753.69000244,753.69000244],[707.15002441,692.0,772.09002686,772.09002686],[772.70001221,698.34997559,709.71002197,709.71002197],[716.0,678.84002686,702.48999023,702.48999023],[693.69000244,680.19000244,702.47998047,702.47998047],[651.0,638.0,677.85998535,677.85998535],[654.0,602.0300293,603.16998291,603.16998291],[599.75,599.36999512,615.83001709,615.83001709],[642.11999512,558.58300781,572.5,572.5],[588.01000977,578.41998291,635.34002686,635.34002686],[652.28997803,645.09997559,692.72998047,692.72998047],[642.09002686,641.0,701.59002686,701.59002686],[720.34002686,711.0,724.63000488,724.63000488],[715.70001221,687.67901611,710.79998779,710.79998779],[784.0,758.19000244,780.90002441,780.90002441],[817.08001709,805.0,851.57000732,851.57000732],[873.95001221,835.27502441,851.77001953,851.77001953],[867.08502197,866.95001221,952.5,952.5],[964.02001953,902.0,944.46002197,944.46002197],[929.86499023,873.92999268,891.7199707,891.7199707],[896.61999512,892.51000977,919.4699707,919.4699707],[920.84002686,886.0,920.98999023,920.98999023],[930.9699707,900.36999512,913.02001953,913.02001953],[927.84997559,899.20001221,903.48999023,903.48999023],[922.01000977,895.73999023,979.07000732,979.07000732],[948.54498291,926.10998535,932.42999268,932.42999268],[954.55999756,947.0,989.90002441,989.90002441],[1019.64501953,1008.88000488,1070.19995117,1070.19995117],[1027.59997559,980.2800293,1002.34997559,1002.34997559],[1070.59997559,1060.0,1064.20996094,1064.20996094],[1112.43005371,1076.05004883,1096.51000977,1096.51000977],[1059.02001953,1048.0,1187.0,1187.0],[1222.18005371,1205.0,1255.85998535,1255.85998535],[1289.01000977,1286.13000488,1406.31994629,1406.31994629],[1437.40002441,1337.56005859,1409.97998047,1409.97998047],[1379.42004395,1292.57397461,1339.95996094,1339.95996094],[1394.36999512,1391.11999512,1562.33996582,1562.33996582],[1586.25,1514.4699707,1547.56005859,1547.56005859],[1492.0,1367.0,1452.02001953,1452.02001953],[1512.48498535,1404.85998535,1447.22998047,1447.22998047],[1394.40002441,1362.0,1382.7199707,1382.7199707],[1321.0,1315.75,1407.60998535,1407.60998535],[1431.67004395,1277.32995605,1333.01000977,1333.01000977],[1289.75,1278.10998535,1383.29003906,1383.29003906],[1437.97998047,1366.97998047,1392.56005859,1392.56005859],[1377.4699707,1377.4699707,1542.23999023,1542.23999023],[1520.71496582,1473.52001953,1478.68994141,1478.68994141],[1535.20996094,1520.0,1589.55004883,1589.55004883],[1645.98999023,1528.2800293,1589.93994141,1589.93994141],[1596.31005859,1560.18005371,1641.64001465,1641.64001465],[1682.0,1641.07995605,1694.97998047,1694.97998047],[1731.15002441,1686.16003418,1761.43005371,1761.43005371],[1750.06005859,1708.80004883,1716.35998535,1716.35998535],[1736.0,1708.88000488,1831.5,1831.5],[1741.31005859,1725.07995605,1759.68005371,1759.68005371],[1678.88000488,1514.35998535,1559.31994629,1559.31994629],[1634.0,1602.0,1642.0,1642.0],[1700.5,1536.0,1646.54003906,1646.54003906],[1624.38000488,1590.0,1643.22998047,1643.22998047],[1672.26000977,1665.0,1881.51000977,1881.51000977],[1890.97998047,1865.10998535,1980.09997559,1980.09997559],[2101.12011719,2021.10998535,2107.86010742,2107.86010742],[2134.19995117,1980.18005371,1991.55004883,1991.55004883],[2074.59008789,1938.0,1958.80004883,1958.80004883],[2044.74499512,2029.0,2184.75,2184.75],[2293.31494141,2251.28491211,2273.72998047,2273.72998047],[2007.69995117,1949.95996094,1963.59997559,1963.59997559],[1987.5300293,1861.01000977,1914.45996094,1914.45996094],[2238.30493164,2092.08007812,2335.0,2335.0],[2169.99511719,2063.0390625,2090.70996094,2090.70996094],[2090.70996094,1895.0,2050.38989258,2050.38989258],[2109.72998047,2070.0,2273.72998047,2273.72998047],[2085.16992188,2002.05004883,2032.2199707,2032.2199707],[2043.80004883,1693.0,1745.0,1745.0],[1828.68005371,1713.19995117,1744.43005371,1744.43005371],[1619.2800293,1485.02001953,1617.69995117,1617.69995117],[1591.80004883,1590.0,1727.18005371,1727.18005371],[1835.61303711,1801.0,1858.27001953,1858.27001953],[1778.98400879,1773.0,1915.92004395,1915.92004395],[1792.85998535,1646.17004395,1673.9699707,1673.9699707],[1807.0,1711.4699707,1757.81994629,1757.81994629],[1717.29003906,1478.5,1615.0,1615.0],[1527.48999023,1390.04003906,1411.07995605,1411.07995605],[1365.20495605,1325.0300293,1354.81994629,1354.81994629],[1408.7800293,1375.60998535,1390.94995117,1390.94995117],[1511.67004395,1489.64501953,1589.40002441,1589.40002441],[1526.0,1516.01000977,1599.27001953,1599.27001953],[1567.59997559,1558.60998535,1610.32995605,1610.32995605],[1551.16503906,1411.5,1436.56005859,1436.56005859],[1462.98999023,1222.01000977,1278.22998047,1278.22998047],[1173.59997559,1050.7199707,1096.09997559,1096.09997559],[1119.32800293,998.19000244,1015.89001465,1015.89001465],[1135.01000977,1124.0,1279.95996094,1279.95996094],[1383.68505859,1187.26000977,1214.82995605,1214.82995605],[1159.83996582,1121.26501465,1288.0300293,1288.0300293],[1358.20996094,1340.0,1427.61999512,1427.61999512],[1398.77001953,1345.0,1350.5,1350.5],[1173.26000977,1163.08996582,1258.57995605,1258.57995605],[1309.30004883,1184.36999512,1212.20996094,1212.20996094],[1203.41003418,1194.01000977,1237.92004395,1237.92004395],[1260.56005859,1242.06005859,1271.05004883,1271.05004883],[1358.2199707,1308.53100586,1344.29003906,1344.29003906],[1339.82995605,1331.57995605,1528.10998535,1528.10998535],[1646.93005371,1565.0,1641.10998535,1641.10998535],[1700.74499512,1698.0,1786.84997559,1786.84997559],[1677.54003906,1600.19995117,1625.7800293,1625.7800293],[1682.4050293,1542.0,1568.86999512,1568.86999512],[1569.0,1554.0,1600.61999512,1600.61999512],[1604.80505371,1570.01000977,1596.07995605,1596.07995605],[1494.08996582,1416.56005859,1493.11999512,1493.11999512],[1533.68994141,1467.01000977,1480.77001953,1480.77001953],[1455.56994629,1450.05004883,1499.36999512,1499.36999512],[1549.42004395,1456.0,1484.94995117,1484.94995117],[1448.0,1435.60998535,1484.97998047,1484.97998047],[1486.40002441,1449.5,1566.69995117,1566.69995117],[1526.01000977,1513.0,1536.86999512,1536.86999512],[1531.61999512,1509.23999023,1553.40002441,1553.40002441],[1544.55004883,1511.0,1554.98999023,1554.98999023],[1586.0,1581.0,1740.0,1740.0],[1769.43005371,1733.7800293,1737.98999023,1737.98999023],[1751.30004883,1728.02001953,1764.17004395,1764.17004395],[1725.43505859,1674.0,1692.58996582,1692.58996582],[1713.5,1616.80200195,1633.34997559,1633.34997559],[1521.52502441,1505.0,1551.98999023,1551.98999023],[1569.70996094,1509.14001465,1530.89501953,1530.89501953],[1549.73999023,1504.19995117,1519.9699707,1519.9699707],[1564.5300293,1564.5,1614.39001465,1614.39001465],[1625.19995117,1616.0,1791.81994629,1791.81994629],[1826.0,1737.01000977,1766.64001465,1766.64001465],[1757.50500488,1756.81994629,1887.04003906,1887.04003906],[1895.41003418,1803.67004395,1816.56994629,1816.56994629],[1785.4699707,1726.39001465,1753.61999512,1753.61999512],[1791.93994141,1742.58996582,1777.80004883,1777.80004883],[1736.64001465,1659.02001953,1712.89001465,1712.89001465],[1744.06994629,1693.0,1729.76000977,1729.76000977],[1729.7800293,1720.70996094,1739.89001465,1739.89001465],[1735.26000977,1708.0,1787.68994141,1787.68994141],[1773.11999512,1713.4699707,1719.98999023,1719.98999023],[1725.0,1681.0,1704.16003418,1704.16003418],[1700.0,1650.0,1660.45996094,1660.45996094],[1620.0,1617.77001953,1692.42004395,1692.42004395],[1669.48999023,1584.14099121,1609.45996094,1609.45996094],[1633.32995605,1575.68994141,1581.81994629,1581.81994629],[1538.11499023,1464.43005371,1487.32995605,1487.32995605],[1406.22497559,1401.01000977,1482.32995605,1482.32995605],[1427.375,1402.02001953,1403.33996582,1403.33996582],[1313.6550293,1276.0,1394.82995605,1394.82995605],[1348.81994629,1296.18994141,1299.30004883,1299.30004883],[1359.0,1357.63793945,1371.11999512,1371.11999512],[1336.96496582,1330.0,1365.38000488,1365.38000488]],"rankingReturn":5.59388902452257,"rankingStart":"2025-02-13","source":{"provider":"Yahoo Finance","url":"https://query1.finance.yahoo.com/v8/finance/chart/SNDK?period1=1735275600&period2=1792601822&interval=1d&events=div%2Csplits&includeAdjustedClose=true","sha256":"d483d9e7b8ae5aded1d68d744735134ecf60e74a3f1122c2686f49b18348c249","firstTradeDate":"2025-02-13"}},{"ticker":"WDC","anchor":{"date":"2025-12-31","close":172.27000427246094,"adjusted":172.08746337890625},"rows":[[177.19999695,176.69999695,187.69999695,187.50111389],[193.16999817,182.80000305,187.88000488,187.68093872],[189.61999512,188.36000061,219.38000488,219.14755249],[211.99000549,195.11999512,199.88000488,199.66821289],[200.50999451,180.69999695,187.67999268,187.48112488],[187.8500061,186.0,200.46000671,200.24760437],[193.5,193.5,212.13999939,211.91522217],[209.25999451,208.47999573,214.0,213.77323914],[214.0,210.13999939,215.0,214.77217102],[223.8999939,221.0,222.1000061,221.8646698],[228.78999329,216.83000183,221.50999451,221.27528381],[220.80000305,220.0,222.97000122,222.73374939],[228.00999451,226.1000061,241.8999939,241.64367676],[246.71000671,228.3500061,243.28999329,243.0322113],[240.75,232.19999695,236.38999939,236.13952637],[236.1000061,234.32000732,240.8500061,240.59480286],[244.08999634,243.69999695,252.66000366,252.39228821],[263.45001221,260.79998779,279.70001221,279.40365601],[285.0,268.3500061,278.41000366,278.11499023],[278.23999023,237.58000183,250.22999573,249.96485901],[243.75999451,241.36999512,270.23001099,269.94366455],[279.51000977,271.70001221,290.23999023,289.9324646],[285.36999512,254.33000183,269.41000366,269.12454224],[256.07000732,254.91000366,260.19000244,259.91433716],[270.48999023,262.0,282.57998657,282.2805481],[279.79000854,271.52999878,285.98999023,285.68692017],[280.02999878,260.75,262.55999756,262.28179932],[275.07998657,266.33999634,273.73999023,273.44992065],[285.0,283.0,284.1000061,283.7989502],[273.08999634,266.45999146,281.57998657,281.28164673],[277.35998535,272.0,284.10998535,283.80892944],[289.0,284.79000854,296.55999756,296.24575806],[295.02999878,281.67999268,284.67001343,284.36837769],[278.04000854,278.04000854,285.51998901,285.21743774],[283.61999512,278.17999268,280.42001343,280.12289429],[281.94000244,267.8500061,270.57000732,270.2833252],[280.5,280.14001465,290.95001221,290.64172363],[286.1499939,270.55999756,282.25,281.95092773],[275.79998779,274.1000061,279.70001221,279.40365601],[270.5,261.5,270.07998657,269.79382324],[254.57000732,244.24000549,250.61000061,250.34446716],[257.0,254.1000061,261.29998779,261.02310181],[257.04998779,251.66999817,259.02999878,258.87939453],[249.97999573,244.19999695,245.25,245.10739136],[239.19000244,238.0,262.05999756,261.90762329],[268.45001221,265.6499939,266.22000122,266.06518555],[269.79998779,263.76000977,268.80999756,268.65368652],[265.66000366,257.29998779,261.17999268,261.02810669],[265.98001099,265.33999634,272.29000854,272.13165283],[282.79000854,278.76998901,286.20999146,286.04354858],[288.32000732,284.72000122,313.80999756,313.62753296],[309.54998779,300.6000061,304.8999939,304.72271729],[292.07000732,289.02999878,316.92999268,316.74569702],[309.51998901,291.17999268,293.1000061,292.92959595],[298.60998535,283.16000366,294.79000854,294.61859131],[294.51998901,280.20001221,301.04998779,300.87493896],[292.0,280.75,296.14001465,295.96783447],[286.79000854,272.82998657,273.3500061,273.19104004],[274.8999939,270.0,275.33999634,275.17987061],[282.42999268,249.05999756,251.66999817,251.52365112],[259.0,254.5,270.48999023,270.33270264],[280.5,280.5,297.73001099,297.55688477],[278.17001343,278.0,294.97000122,294.79849243],[303.17999268,299.14001465,304.1499939,303.97314453],[297.82998657,295.73001099,311.95999146,311.77859497],[335.0,331.66000366,338.77999878,338.58297729],[343.88000488,329.5,337.88000488,337.68353271],[343.95001221,330.0,343.42999268,343.23031616],[341.54998779,339.5,350.16000366,349.95639038],[358.75,341.5,366.22000122,366.00704956],[362.0,351.60998535,365.0,364.78778076],[362.51000977,353.10998535,361.69000244,361.47970581],[370.3500061,366.17999268,372.51998901,372.30337524],[375.98999023,366.3999939,374.10998535,373.89245605],[377.0,369.5,383.80999756,383.58682251],[398.57000732,381.76000977,389.1000061,388.87374878],[387.0,385.80999756,403.11999512,402.8855896],[410.10998535,400.04998779,404.0,403.76507568],[411.73001099,396.27999878,400.73001099,400.49697876],[384.17999268,374.01998901,390.98999023,390.76266479],[424.3500061,410.04998779,412.76000977,412.52001953],[427.13000488,422.0,434.51998901,434.26733398],[406.22000122,404.0,431.51998901,431.26904297],[430.73001099,428.51000977,442.35998535,442.1027832],[455.79998779,455.19000244,465.26000977,464.98947144],[472.0,448.98999023,483.1499939,482.86904907],[472.01998901,450.27999878,463.91000366,463.64025879],[475.05999756,469.32000732,480.0,479.72088623],[489.02999878,488.0,515.83001709,515.53009033],[497.8500061,466.79998779,488.73999023,488.45581055],[503.32000732,475.36999512,494.08999634,493.80270386],[484.76000977,480.33999634,489.1499939,488.86557007],[470.75,465.0,482.01998901,481.73971558],[485.33999634,441.67001343,458.67999268,458.41326904],[441.70001221,434.0,455.79998779,455.53494263],[469.38000488,456.17999268,459.61999512,459.35272217],[458.92999268,458.86999512,486.45999146,486.17712402],[488.42999268,478.54998779,484.27999878,483.99841309],[504.82998657,500.5,524.65002441,524.34490967],[538.9699707,521.70001221,530.59997559,530.29144287],[540.51000977,527.42999268,531.17999268,530.87115479],[542.29998779,518.67999268,531.21002197,530.90112305],[536.0,534.27001953,546.20001221,545.88238525],[559.0,541.0,563.09997559,562.77252197],[571.25,571.25,594.10998535,593.76452637],[566.01000977,564.55999756,575.5,575.16534424],[545.25,511.32998657,511.72000122,511.55578613],[540.21002197,519.04998779,526.92999268,526.76092529],[535.5,480.86999512,517.7199707,517.55383301],[502.70001221,484.5,490.08999634,489.93270874],[497.76998901,489.0,529.28997803,529.12011719],[541.98999023,531.96002197,562.92999268,562.74932861],[618.7800293,612.0,653.5300293,653.3203125],[686.7800293,667.34997559,681.08001709,680.8614502],[695.47998047,694.11999512,712.13000488,711.90148926],[764.15002441,739.10998535,746.22998047,745.99047852],[772.75,726.59997559,732.61999512,732.3848877],[665.21002197,653.0,670.75,670.534729],[658.46002197,612.40997314,643.83001709,643.62341309],[729.0,658.5,675.39001465,675.17327881],[643.15002441,579.51000977,586.45001221,586.26184082],[600.55999756,590.0,651.88000488,651.6708374],[632.44000244,630.29998779,638.7199707,638.51501465],[604.55999756,585.79998779,598.36999512,598.17797852],[595.5,525.84002686,539.0,538.82702637],[567.0,563.60998535,577.46002197,577.27471924],[532.40002441,510.36999512,532.09997559,531.92919922],[526.0,526.0,550.29998779,550.12341309],[594.14001465,574.0,578.04998779,577.86450195],[564.0,562.76000977,582.59002686,582.40307617],[551.66998291,532.15997314,555.54998779,555.3717041],[587.65002441,559.10998535,563.32000732,563.13922119],[562.64001465,496.5,513.84002686,513.67510986],[486.67999268,453.94000244,466.80999756,466.66018677],[451.13000488,430.51998901,477.22000122,477.06686401],[491.35998535,485.27999878,487.42001343,487.26358032],[528.80999756,517.01000977,548.39001465,548.21405029],[525.73999023,525.02001953,556.66998291,556.49133301],[555.7199707,554.0,558.29998779,558.12084961],[538.5,509.55999756,519.79998779,519.63317871],[523.0,471.32000732,497.92001343,497.76022339],[466.08999634,422.10998535,463.51000977,463.36126709],[480.3999939,456.72000122,462.04000854,461.89172363],[511.6499939,507.0,533.03997803,532.86889648],[569.10998535,530.54998779,544.84002686,544.66516113],[524.35998535,501.26998901,527.2199707,527.05078125],[555.01000977,537.28997803,548.55999756,548.38397217],[544.94000244,518.2800293,519.16998291,519.00335693],[428.89001465,407.48001099,451.51998901,451.37509155],[457.45001221,422.5,434.29998779,434.16061401],[434.63000488,424.38000488,438.33999634,438.19934082],[442.22000122,431.48001099,437.92999268,437.78945923],[457.07000732,450.88000488,454.1000061,453.95428467],[453.13000488,451.54998779,487.29000854,487.13363647],[503.5,487.1000061,508.79998779,508.63671875],[525.5300293,519.07000732,536.01000977,535.8380127],[496.07000732,490.23001099,496.16000366,496.00079346],[494.27999878,460.27999878,462.08999634,461.94171143],[463.39001465,453.70001221,469.04998779,468.8994751],[477.26998901,454.32998657,459.44000244,459.29257202],[446.3500061,419.54000854,435.38000488,435.24029541],[446.72000122,430.33999634,450.75,450.60534668],[449.88000488,448.01000977,468.88000488,468.72952271],[477.79000854,443.01998901,462.0,461.85174561],[462.25,455.07000732,459.45001221,459.30258179],[456.8999939,444.51998901,450.54998779,450.40539551],[443.07000732,439.27999878,450.44000244,450.29544067],[444.92999268,437.3999939,448.8999939,448.75595093],[442.91000366,420.88000488,441.57000732,441.42831421],[452.22000122,442.1499939,467.45999146,467.30996704],[480.01000977,464.54000854,477.29998779,477.29998779],[474.64001465,471.72000122,482.27999878,482.27999878],[466.60998535,456.75,460.92999268,460.92999268],[464.16000366,442.77999878,447.17999268,447.17999268],[417.32000732,416.0,426.94000244,426.94000244],[430.25,407.11999512,411.95999146,411.95999146],[421.45001221,414.6000061,416.97000122,416.97000122],[427.27999878,416.30999756,423.86999512,423.86999512],[427.5,424.54998779,441.35998535,441.35998535],[455.64001465,437.20001221,448.17001343,448.17001343],[440.04998779,438.0,464.6000061,464.6000061],[462.94000244,445.01998901,473.69000244,473.69000244],[465.73999023,449.20999146,450.30999756,450.30999756],[455.23999023,447.69000244,456.80999756,456.80999756],[449.01000977,432.04000854,453.23001099,453.23001099],[463.1499939,447.02999878,453.48001099,453.48001099],[453.22000122,446.23999023,454.45999146,454.45999146],[451.79998779,440.04998779,462.55999756,462.55999756],[423.20001221,396.57000732,415.29000854,415.29000854],[430.5,429.44000244,441.64001465,441.64001465],[426.6000061,406.80999756,411.04000854,411.04000854],[401.07998657,397.01998901,405.42001343,405.42001343],[399.30999756,390.6000061,393.30999756,393.30999756],[397.3500061,386.01000977,397.27999878,397.27999878],[391.76000977,385.89001465,386.94000244,386.94000244],[359.0,358.26000977,380.70999146,380.70999146],[371.5,362.5,364.1000061,364.1000061],[342.67999268,336.0,356.45001221,356.45001221],[347.72000122,331.80999756,332.0,332.0],[341.95999146,341.14001465,352.20999146,352.20999146],[348.88000488,342.5,364.32000732,364.32000732]],"rankingReturn":2.822123239486686,"rankingStart":"2024-12-31","source":{"provider":"Yahoo Finance","url":"https://query1.finance.yahoo.com/v8/finance/chart/WDC?period1=1735275600&period2=1792601823&interval=1d&events=div%2Csplits&includeAdjustedClose=true","sha256":"6a21178e375f77fb0ffd8f47cee6a8b5163283e74c39259cf7e833022326f781","firstTradeDate":"1978-10-31"}},{"ticker":"MU","anchor":{"date":"2025-12-31","close":285.4100036621094,"adjusted":285.2013854980469},"rows":[[295.13000488,294.85998535,315.42001343,315.18951416],[325.13000488,309.54998779,312.1499939,311.92184448],[318.27999878,318.05999756,343.42999268,343.17895508],[340.70999146,337.17999268,339.54998779,339.30181885],[342.8999939,321.35998535,327.01998901,326.78097534],[332.75,326.19000244,345.08999634,344.83776855],[340.54998779,339.32000732,345.86999512,345.61721802],[346.26998901,335.22000122,338.13000488,337.88287354],[334.83999634,328.20001221,333.3500061,333.10635376],[345.32998657,336.26998901,336.63000488,336.38397217],[353.1000061,352.04000854,362.75,362.48486328],[364.67999268,361.3500061,365.0,364.73321533],[372.8500061,366.73001099,389.10998535,388.82559204],[396.64001465,376.92001343,397.57998657,397.28939819],[397.16000366,390.73999023,399.6499939,399.35787964],[395.5,384.29998779,389.08999634,388.80560303],[404.60998535,399.6000061,410.23999023,409.94015503],[422.44000244,417.0,435.27999878,434.96188354],[439.36999512,417.70001221,435.79000854,435.47149658],[446.47000122,407.13000488,414.88000488,414.57675171],[412.17999268,410.0,437.79998779,437.48001099],[442.16000366,407.52999878,419.44000244,419.13342285],[410.58999634,363.8999939,379.3999939,379.12268066],[369.61999512,366.0,382.89001465,382.61016846],[377.97000122,372.86999512,394.69000244,394.40151978],[380.69000244,370.67999268,383.5,383.21972656],[375.98999023,366.05999756,373.25,372.97720337],[395.39001465,386.57000732,410.33999634,410.04006958],[422.25,411.16000366,413.97000122,413.66744995],[405.19000244,392.70999146,411.66000366,411.35916138],[400.95001221,395.29998779,399.77999878,399.48779297],[399.5,394.6000061,420.95001221,420.6423645],[415.80999756,407.73999023,417.3500061,417.04495239],[415.17999268,415.1499939,428.17001343,427.85705566],[422.30999756,415.29998779,420.97000122,420.662323],[429.22000122,411.27999878,418.01000977,417.70449829],[426.5,423.0,429.0,428.68643188],[424.83999634,401.95999146,415.55999756,415.2562561],[401.80999756,401.17999268,412.36999512,412.06860352],[401.47000122,397.0,412.67001343,412.3684082],[386.54998779,374.54998779,379.67999268,379.40246582],[393.64001465,387.60998535,400.76998901,400.47705078],[398.6000061,380.29998779,397.04998779,396.75979614],[380.14001465,367.45001221,370.29998779,370.02935791],[363.95999146,357.67001343,389.32000732,389.03546143],[394.01000977,393.64001465,403.10998535,402.81536865],[410.76998901,405.79000854,418.69000244,418.38397217],[410.0,396.67001343,405.3500061,405.05371094],[413.75,413.0,426.13000488,425.81854248],[446.16000366,437.75,441.79998779,441.4770813],[452.54000854,445.14001465,461.69000244,461.35256958],[464.76000977,458.29998779,461.73001099,461.39254761],[424.97000122,421.10998535,444.26998901,443.94528198],[443.92001343,415.35998535,422.8999939,422.59091187],[426.1499939,401.51998901,404.3500061,404.05444336],[401.27999878,388.91000366,395.52999878,395.24090576],[383.0,371.38000488,382.08999634,381.81072998],[370.01998901,350.0,355.45999146,355.20019531],[359.85998535,354.05999756,357.22000122,356.95889282],[362.66000366,318.3999939,321.79998779,321.69985962],[321.67001343,311.48999023,337.83999634,337.7348938],[348.91000366,343.0,367.8500061,367.73556519],[341.33999634,340.20001221,366.23999023,366.1260376],[373.79998779,370.60998535,377.76000977,377.64245605],[374.13000488,364.1000061,377.57998657,377.4624939],[415.13000488,398.88000488,406.73001099,406.60345459],[407.60998535,398.44000244,421.51000977,421.37887573],[420.29000854,410.04998779,420.58999634,420.45916748],[416.47000122,408.5,426.55999756,426.42730713],[434.3500061,424.85998535,465.66000366,465.51513672],[457.63000488,439.32000732,456.23001099,456.08807373],[452.95999146,444.38000488,457.23001099,457.08776855],[466.8500061,452.20001221,455.07000732,454.92843628],[458.25,435.8999939,448.42001343,448.28048706],[451.32000732,441.29998779,449.38000488,449.24020386],[462.92999268,458.55999756,487.48001099,487.32836914],[482.27999878,471.79998779,481.72000122,481.57015991],[495.92001343,489.35998535,496.72000122,496.56546021],[510.55999756,510.01998901,524.55999756,524.39678955],[503.54000854,488.23001099,504.29000854,504.13311768],[526.0,508.79998779,518.46002197,518.29876709],[529.73999023,502.57998657,517.15997314,516.99908447],[511.77999878,510.20999146,542.21002197,542.0413208],[560.59997559,557.76000977,576.45001221,576.27069092],[609.7800293,605.4699707,640.20001221,640.00085449],[660.36999512,627.58001709,666.59002686,666.38269043],[649.83001709,635.41998291,646.63000488,646.42883301],[676.45001221,676.21002197,746.80999756,746.57763672],[792.97998047,768.0,795.33001709,795.08258057],[774.70001221,706.59997559,766.58001709,766.34155273],[813.15997314,779.4699707,803.63000488,803.37994385],[787.61999512,775.63000488,776.01000977,775.76861572],[732.57000732,719.0,724.65997314,724.43450928],[750.46002197,663.25,681.53997803,681.32794189],[665.58001709,652.21002197,698.73999023,698.52264404],[734.96002197,700.65997314,731.98999023,731.76226807],[736.35998535,732.20001221,762.09997559,761.86291504],[756.82000732,747.20001221,751.0,750.76635742],[820.5,820.29998779,895.88000488,895.60131836],[955.65997314,888.15002441,928.40997314,928.12115479],[929.83001709,904.7800293,923.52001953,923.23266602],[957.0,940.51000977,971.0,970.69793701],[1009.7199707,1009.5,1035.5,1035.17785645],[1050.0,1017.20001221,1064.09997559,1063.7689209],[1079.01000977,1038.5,1079.56994629,1079.23413086],[1007.09997559,971.67999268,996.0,995.69018555],[944.40002441,864.01000977,864.01000977,863.74121094],[938.27001953,916.5,949.2800293,948.98468018],[988.17999268,854.34997559,935.89001465,935.59887695],[905.13000488,883.25,891.88000488,891.60253906],[904.36999512,895.5,995.86999512,995.56018066],[971.80999756,960.19000244,981.60998535,981.30462646],[1055.89001465,1051.5,1087.98999023,1087.65148926],[1099.69995117,1020.0,1020.76000977,1020.44244385],[1061.30004883,1014.14001465,1043.18994141,1042.86535645],[1108.06994629,1092.79003906,1133.98999023,1133.63708496],[1196.2199707,1168.56994629,1211.38000488,1211.00317383],[1080.0,1038.5,1051.77001953,1051.44274902],[1082.2199707,991.09997559,1048.51000977,1048.18383789],[1233.0,1136.31005859,1213.56005859,1213.18249512],[1139.07995605,1121.35998535,1132.32995605,1131.9777832],[1128.69995117,1023.65002441,1145.2800293,1144.92370605],[1144.72998047,1124.66003418,1154.29003906,1153.9309082],[1082.01000977,1032.19995117,1032.2800293,1031.95898438],[1041.5,950.2800293,975.55999756,975.25646973],[1007.0,980.84997559,984.75,984.59503174],[923.01000977,891.65997314,938.38000488,938.23236084],[902.64001465,900.40997314,948.79998779,948.6506958],[1016.51000977,987.13000488,991.64001465,991.48394775],[964.97998047,954.13000488,979.29998779,979.14587402],[929.0,902.59997559,937.0,936.85253906],[988.38000488,950.07000732,983.11999512,982.965271],[975.80999756,873.63000488,904.2800293,904.13775635],[866.77001953,840.51000977,853.20001221,853.06573486],[822.5300293,804.0,848.95001221,848.81640625],[885.57000732,858.90002441,865.46002197,865.32385254],[925.34997559,916.57000732,970.82000732,970.66723633],[938.25,936.05999756,959.47998047,959.32897949],[975.13000488,964.40002441,990.21002197,990.05419922],[959.0300293,904.0,920.95001221,920.80511475],[932.45001221,854.78997803,900.20001221,900.05834961],[839.60998535,789.09002686,820.5300293,820.40093994],[833.0,737.88000488,739.0,738.88372803],[793.14001465,789.0,874.65997314,874.52233887],[919.65002441,818.0,823.0300293,822.9005127],[786.35998535,770.09997559,829.5,829.3694458],[866.82000732,858.5,892.66998291,892.52954102],[885.29998779,881.20001221,893.19000244,893.04943848],[843.10998535,827.0,881.4699707,881.33123779],[903.59997559,847.02001953,877.57000732,877.4319458],[863.66998291,854.40002441,861.0,860.86450195],[871.79998779,844.61999512,868.52001953,868.38336182],[912.94000244,899.53997803,911.28997803,911.14660645],[912.89001465,906.5,949.83001709,949.68054199],[979.32000732,956.20001221,971.65997314,971.50708008],[999.54998779,995.26000977,1011.75,1011.59082031],[957.09997559,926.64001465,940.76000977,940.61199951],[959.35998535,915.17999268,937.10998535,936.96252441],[935.01000977,929.07000732,974.33001709,974.17669678],[989.67999268,958.26000977,966.7800293,966.62792969],[934.7800293,887.60998535,910.42999268,910.28674316],[928.97998047,916.29998779,932.9699707,932.82318115],[925.73999023,924.59997559,938.40002441,938.25238037],[967.01000977,906.89001465,935.39001465,935.24279785],[919.28997803,909.09002686,932.85998535,932.7131958],[931.39001465,930.78997803,958.72998047,958.57910156],[941.13000488,922.39001465,933.44000244,933.29309082],[930.83001709,927.15997314,956.08001709,955.92956543],[956.90997314,918.88000488,958.15997314,958.00921631],[971.34002686,969.0,1016.59002686,1016.43005371],[1036.40002441,997.61999512,1000.26000977,1000.1026001],[998.80999756,992.28997803,1027.77001953,1027.60827637],[997.0,973.5,977.40997314,977.25616455],[993.20001221,967.38000488,975.26000977,975.10656738],[906.0300293,902.59997559,924.0300293,923.88464355],[937.5,920.13000488,927.59997559,927.45404053],[934.22998047,917.64001465,926.54998779,926.4041748],[954.57000732,953.5,977.5,977.34619141],[984.7199707,977.83001709,1015.79998779,1015.64013672],[1044.98999023,1030.68005371,1043.95996094,1043.7956543],[1032.84997559,1030.02001953,1096.16003418,1095.98754883],[1100.06994629,1064.25,1071.88000488,1071.71130371],[1049.75,1044.0,1080.5300293,1080.35998535],[1095.82995605,1073.0,1082.2800293,1082.10974121],[1075.97998047,1032.0,1053.97998047,1053.81408691],[1076.68994141,1057.69995117,1065.07995605,1064.91235352],[1076.76000977,1062.35998535,1065.10998535,1064.94238281],[1054.07995605,1022.90002441,1097.39001465,1097.21728516],[1107.34997559,1072.01000977,1074.89001465,1074.7208252],[1069.68005371,1055.56005859,1063.95996094,1063.79248047],[1064.47998047,1045.26000977,1045.56005859,1045.39550781],[1017.36999512,1011.41998291,1088.0,1087.82885742],[1077.5,1032.09997559,1035.83996582,1035.67700195],[1054.17004395,1017.0,1029.0,1028.83813477],[1002.45001221,978.5,989.03997803,988.88433838],[934.07000732,929.0300293,953.19000244,953.04003906],[934.55999756,913.55999756,914.13000488,914.13000488],[871.58001709,858.0,931.23999023,931.23999023],[905.48999023,875.0,878.84002686,878.84002686],[913.54998779,900.57000732,904.90002441,904.90002441],[884.13000488,881.52001953,896.07000732,896.07000732]],"rankingReturn":2.3912784130569973,"rankingStart":"2024-12-31","source":{"provider":"Yahoo Finance","url":"https://query1.finance.yahoo.com/v8/finance/chart/MU?period1=1735275600&period2=1792601823&interval=1d&events=div%2Csplits&includeAdjustedClose=true","sha256":"f13adb0a49e030fce1b07f2443e15b18782ec88232cf8537f0f1e263ea139645","firstTradeDate":"1984-06-01"}}],"benchmark":{"anchor":{"date":"2025-12-31","close":681.9199829101562,"adjusted":676.635009765625},"rows":[[685.71002197,679.82000732,683.16998291,677.87530518],[686.53997803,686.38000488,687.7199707,682.39001465],[687.92999268,687.7800293,691.80999756,686.44836426],[692.19000244,689.32000732,689.58001709,684.23565674],[688.82000732,687.48999023,689.51000977,684.16619873],[690.63000488,689.17999268,694.07000732,688.69085693],[690.67999268,690.63000488,695.15997314,689.7723999],[695.48999023,691.34997559,693.77001953,688.39318848],[691.0,686.03997803,690.35998535,685.00964355],[694.57000732,691.25,692.23999023,686.87506104],[693.65997314,690.09997559,691.65997314,686.29949951],[681.48999023,676.57000732,677.58001709,672.32861328],[679.65002441,678.13000488,685.40002441,680.08807373],[689.84997559,686.91998291,688.97998047,683.64031982],[688.15002441,687.15997314,689.22998047,683.88830566],[690.48999023,689.91998291,692.72998047,687.36120605],[694.17999268,693.57000732,695.48999023,690.09979248],[697.04998779,693.94000244,695.41998291,690.03033447],[696.39001465,684.83001709,694.03997803,688.66107178],[691.78997803,687.11999512,691.9699707,686.6071167],[689.58001709,689.41998291,695.40997314,690.02050781],[696.21002197,684.0300293,689.5300293,684.18603516],[690.34997559,681.76000977,686.19000244,680.87194824],[680.94000244,675.78997803,677.61999512,672.36834717],[681.46002197,680.84997559,690.61999512,685.26757812],[689.41998291,688.34002686,693.95001221,688.57183838],[694.95001221,691.65997314,692.11999512,686.75592041],[696.39001465,689.17999268,691.96002197,686.597229],[694.23999023,680.36999512,681.27001953,675.9901123],[681.69000244,677.52001953,681.75,676.46630859],[680.14001465,675.7800293,682.84997559,677.55780029],[684.02001953,682.83001709,686.28997803,680.97113037],[683.84002686,681.54998779,684.47998047,679.17510986],[682.32000732,681.72998047,689.42999268,684.08685303],[687.83001709,680.36999512,682.39001465,677.10137939],[681.90002441,680.0,687.34997559,682.02288818],[690.17999268,690.09997559,693.15002441,687.77801514],[693.2800293,684.34997559,689.29998779,683.95776367],[683.09002686,681.64001465,685.98999023,680.67346191],[678.70001221,678.02001953,686.38000488,681.06048584],[675.05999756,669.65997314,680.33001709,675.05737305],[681.63000488,679.61999512,685.13000488,679.82012939],[682.08001709,675.60998535,681.30999756,676.02978516],[673.40997314,669.76000977,672.38000488,667.16894531],[666.39001465,662.39001465,678.27001953,673.0133667],[677.7199707,674.76000977,677.17999268,671.9317627],[677.58001709,673.34002686,676.33001709,671.08837891],[671.15997314,665.86999512,666.05999756,660.89794922],[669.27001953,661.35998535,662.28997803,657.15716553],[668.38000488,667.11999512,669.0300293,663.8449707],[672.39001465,669.70001221,670.78997803,665.59124756],[668.35998535,661.19000244,661.42999268,656.30377197],[656.9699707,655.16998291,659.79998779,654.6864624],[656.51000977,644.7199707,648.57000732,645.30102539],[658.07000732,653.94000244,655.38000488,652.07666016],[651.32000732,649.88000488,653.17999268,649.88775635],[658.66998291,654.23999023,656.82000732,653.50939941],[652.05999756,644.82000732,645.09002686,641.83856201],[642.5,633.10998535,634.09002686,630.89398193],[640.10998535,629.2800293,631.9699707,628.78466797],[638.94000244,637.97998047,650.34002686,647.06207275],[653.90002441,653.0,655.23999023,651.93737793],[646.41998291,645.10998535,655.83001709,652.52441406],[655.85998535,655.52001953,658.92999268,655.60882568],[656.65002441,651.05999756,659.2199707,655.89727783],[676.39001465,671.46002197,676.01000977,672.60272217],[674.84002686,673.77001953,679.90997314,676.48297119],[681.32000732,678.45001221,679.46002197,676.03533936],[677.40997314,676.58001709,686.09997559,682.6418457],[687.69000244,687.65997314,694.46002197,690.9597168],[695.26000977,694.20001221,699.94000244,696.41210938],[701.05999756,698.5300293,701.65997314,698.12341309],[706.14001465,705.76000977,710.14001465,706.56072998],[708.7800293,706.14001465,708.7199707,705.14776611],[710.2800293,702.64001465,704.08001709,700.53125],[709.15002441,708.2199707,711.21002197,707.62530518],[709.5,702.2800293,708.45001221,704.87921143],[710.75,709.01000977,713.94000244,710.34155273],[713.16998291,712.29998779,715.16998291,711.56530762],[711.82000732,709.25,711.69000244,708.10284424],[711.0,708.36999512,711.58001709,707.9934082],[714.63000488,710.45001221,718.65997314,715.03771973],[721.25,720.4699707,720.65002441,717.0177002],[720.07000732,714.98999023,718.01000977,714.39099121],[721.77001953,721.48999023,723.77001953,720.12200928],[728.15997314,727.82000732,733.83001709,730.13128662],[735.04998779,729.75,731.58001709,727.89263916],[734.92999268,734.57000732,737.61999512,733.90216064],[736.45001221,736.45001221,739.29998779,735.57366943],[736.89001465,731.83001709,738.17999268,734.45935059],[738.4699707,735.4699707,742.30999756,738.56854248],[743.65002441,743.55999756,748.16998291,744.39898682],[741.78997803,737.96002197,739.16998291,735.44439697],[739.83001709,733.39001465,738.65002441,734.92700195],[734.7800293,731.5300293,733.72998047,730.03179932],[735.71002197,733.89001465,741.25,737.51385498],[738.64001465,737.0300293,742.7199707,738.97644043],[746.23999023,744.47998047,745.64001465,741.8817749],[750.01000977,748.36999512,750.59002686,746.80682373],[750.88000488,748.2199707,750.46002197,746.67749023],[750.25,749.22998047,754.59997559,750.79656982],[755.90002441,754.69000244,756.47998047,752.66711426],[755.35998535,754.69000244,758.53997803,754.71673584],[757.0300293,756.75,759.57000732,755.74157715],[758.15002441,753.57000732,754.23999023,750.43841553],[752.09997559,751.4699707,757.09002686,753.27404785],[752.30999756,735.5300293,737.54998779,733.83251953],[743.35998535,738.19000244,739.2199707,735.49407959],[743.63000488,722.59002686,737.04998779,733.33502197],[733.39001465,725.33001709,725.42999268,721.77362061],[728.76000977,724.40997314,737.76000977,734.04150391],[740.71002197,735.0300293,741.75,738.01135254],[751.84997559,751.76000977,754.83001709,751.02545166],[754.54998779,749.88000488,750.33001709,746.54815674],[751.28997803,739.2199707,740.96002197,737.2253418],[747.76000977,743.85998535,746.73999023,744.89025879],[747.70001221,743.13000488,744.39001465,742.54614258],[733.80999756,732.29998779,733.58001709,731.76287842],[735.16998291,730.84002686,733.23999023,731.42370605],[738.90997314,729.59997559,734.29998779,732.4810791],[728.95001221,716.58001709,728.98999023,727.18426514],[736.5300293,732.09002686,741.0,739.16448975],[741.28997803,740.89001465,746.77001953,744.92022705],[745.0,742.38000488,745.76000977,743.91271973],[747.40002441,740.0300293,744.7800293,742.93518066],[748.73999023,747.40997314,751.2800293,749.41906738],[750.2199707,745.21002197,747.71002197,745.85791016],[743.15997314,739.51000977,745.40002441,743.5536499],[747.34997559,745.59002686,751.71002197,749.84802246],[752.04998779,748.09997559,754.95001221,753.07995605],[752.4699707,748.0,749.16998291,747.31427002],[750.90997314,748.65997314,751.83001709,749.9677124],[754.23999023,750.20001221,754.80999756,752.94030762],[752.76000977,747.88000488,750.7199707,748.8604126],[742.08001709,740.79998779,743.28997803,741.4487915],[747.05999756,741.51000977,742.09002686,740.25183105],[746.28997803,744.17999268,748.2800293,746.42651367],[746.61999512,746.36999512,747.40997314,745.55859375],[739.36999512,735.21002197,738.17999268,736.35150146],[738.51000977,737.28997803,738.92999268,737.09960938],[744.90997314,735.86999512,739.09002686,737.25927734],[739.19000244,735.97998047,740.85998535,739.02484131],[739.9699707,729.09997559,729.46002197,727.65313721],[736.04998779,734.59002686,741.69000244,739.8527832],[744.67999268,737.67999268,747.0300293,745.17962646],[749.44000244,748.79998779,757.66998291,755.79321289],[760.63000488,760.52001953,771.33001709,769.41937256],[775.84997559,769.51000977,769.78997803,767.88317871],[770.21002197,767.46002197,768.55999756,766.65625],[771.02001953,769.60998535,773.26000977,771.34460449],[772.59997559,771.61999512,773.0300293,771.11517334],[774.5300293,769.20001221,770.55999756,768.65130615],[774.71002197,771.2800293,772.48999023,770.57647705],[774.86999512,774.10998535,777.88000488,775.95318604],[778.53997803,775.42999268,776.34002686,774.41699219],[776.17999268,772.51000977,772.66998291,770.75604248],[768.70001221,766.91998291,767.45001221,765.54901123],[770.35998535,768.09997559,769.05999756,767.15496826],[765.96002197,762.03997803,762.59997559,760.71099854],[766.04998779,764.16998291,765.7199707,763.82324219],[764.7800293,762.08001709,763.4699707,761.57879639],[766.15997314,763.04998779,765.90997314,764.01275635],[764.72998047,763.92999268,766.08001709,764.18237305],[768.5,767.15997314,771.09997559,769.18994141],[771.76000977,768.30999756,769.34997559,767.4442749],[767.33001709,764.7199707,767.04998779,765.14996338],[762.01000977,759.47998047,761.7800293,759.89306641],[762.45001221,761.72998047,765.15997314,763.26464844],[767.90002441,767.45001221,773.16998291,771.25482178],[772.01000977,769.0,770.19000244,768.28222656],[769.07000732,765.14001465,765.96002197,764.06268311],[764.08001709,760.94000244,762.40002441,760.51153564],[758.0300293,756.64001465,757.83001709,755.95281982],[764.7199707,763.59997559,764.28997803,762.39678955],[759.0,757.92999268,760.88000488,758.99523926],[760.11999512,756.15002441,757.39001465,755.51391602],[759.5,749.59997559,754.04998779,752.18218994],[763.15002441,759.96002197,762.59997559,760.71099854],[761.30999756,757.9699707,761.69000244,761.69000244],[766.25,766.0300293,773.5,773.5],[774.0300293,772.57000732,773.38000488,773.38000488],[772.78997803,766.5,767.80999756,767.80999756],[764.07000732,763.25,767.17999268,767.17999268],[768.7800293,766.28997803,771.34997559,771.34997559],[768.34997559,763.7199707,765.60998535,765.60998535],[766.83001709,762.34997559,764.20001221,764.20001221],[766.45001221,762.17999268,762.63000488,762.63000488],[764.35998535,758.78997803,763.98999023,763.98999023],[770.58001709,767.15002441,769.64001465,769.64001465],[769.69000244,769.63000488,774.83001709,774.83001709],[778.15002441,777.96002197,779.09002686,779.09002686],[775.77001953,773.60998535,777.2199707,777.2199707],[774.85998535,770.44000244,773.92999268,773.92999268],[776.23999023,775.14001465,778.57000732,778.57000732],[778.7800293,777.04998779,778.09997559,778.09997559],[777.34002686,775.95001221,778.01000977,778.01000977],[774.91998291,766.71002197,769.59997559,769.59997559],[766.25,764.42999268,771.78997803,771.78997803],[773.23999023,760.64001465,763.25,763.25],[767.22998047,765.82000732,766.47998047,766.47998047],[765.85998535,764.25,769.04998779,769.04998779]]},"selectionSource":"https://www.fool.com/investing/2026/01/11/these-were-the-sp-500s-top-performers-in-2025-are/","selectionNote":"Sandisk is ranked from its first 2025 trading close, following the thread's treatment of newly listed year-end members."}],"sources":{"ABMD":{"provider":"Archived Yahoo prices \u00b7 Paul Timothy Mooney / Kaggle","url":"https://www.kaggle.com/datasets/paultimothymooney/stock-market-data","sha256":"8bc294dfe1884693ef7c3bc16bfa844f122f9dfef122e95bdea7838daded89ed"},"ALGN":{"provider":"Yahoo Finance","url":"https://query1.finance.yahoo.com/v8/finance/chart/ALGN","sha256":"d71a46a64b569de55168b0b0557e7e98f7a79824d2d0cf2b0876f2fa716a4dfb"},"AMD":{"provider":"Yahoo Finance","url":"https://query1.finance.yahoo.com/v8/finance/chart/AMD","sha256":"ae9d741cdca8fc9960ac336a4c0c799ce29d90413169664e365c2191a8f02ed9"},"AMZN":{"provider":"Yahoo Finance","url":"https://query1.finance.yahoo.com/v8/finance/chart/AMZN","sha256":"79459d929aa38570de4713c11dc3dfaf5d52bb86f8fc676e22b5d0ed954903b4"},"ATVI":{"provider":"Archived Yahoo prices \u00b7 Paul Timothy Mooney / Kaggle","url":"https://www.kaggle.com/datasets/paultimothymooney/stock-market-data","sha256":"b6f14ab55cbfe034361c8782c4d7725e3713dcaf9db43e7caf525afc1f1926ba"},"BBY":{"provider":"Yahoo Finance","url":"https://query1.finance.yahoo.com/v8/finance/chart/BBY","sha256":"55422b781fc412e62f13f6e4a20e817130e867d1db2d060d8e20df1bd8a6ad89"},"DVN":{"provider":"Yahoo Finance","url":"https://query1.finance.yahoo.com/v8/finance/chart/DVN","sha256":"0f5b20ddde2aa1e19db623ae09af7cceef3f65214224705c1b0765ecbe928566"},"EA":{"provider":"Archived Yahoo prices \u00b7 Paul Timothy Mooney / Kaggle","url":"https://www.kaggle.com/datasets/paultimothymooney/stock-market-data","sha256":"4be29cddfed536f5867e4ca179197012a5e3b62af22c0b53b611d23250542beb"},"ETSY":{"provider":"Yahoo Finance","url":"https://query1.finance.yahoo.com/v8/finance/chart/ETSY","sha256":"4dde65c0ec4b758b7249414bb22e98cf8f2dc3cd0b47049b0f3c82fb2cc8c795"},"EW":{"provider":"Yahoo Finance","url":"https://query1.finance.yahoo.com/v8/finance/chart/EW","sha256":"d2ab172fdf2d20956e66d3c042466c710b8440ed8e762d982090f1b1a9397bbf"},"FCX":{"provider":"Yahoo Finance","url":"https://query1.finance.yahoo.com/v8/finance/chart/FCX","sha256":"b7670eb019da75b49109f67e74f475639cc5c4e75237e036e74a1ba3cd6c4cbd"},"FTNT":{"provider":"Yahoo Finance","url":"https://query1.finance.yahoo.com/v8/finance/chart/FTNT","sha256":"22d5fedb5090a4c0e61aa24699783d35fe6a970b747059f324b4e6bd07300cf4"},"HES":{"provider":"Archived Yahoo prices \u00b7 Paul Timothy Mooney / Kaggle","url":"https://www.kaggle.com/datasets/paultimothymooney/stock-market-data","sha256":"c7877ae12df3259eb94031ebbdfce6340570c2049cb4e8792f15a5a4338c20a0","extension":{"provider":"Jake Wright / archived Yahoo daily bars; Hess declared dividends","url":"https://www.kaggle.com/datasets/jakewright/9000-tickers-of-stock-market-data-full-history","dividends":{"2023-03-10":0.4375,"2023-06-14":0.4375,"2023-09-15":0.4375,"2023-12-15":0.4375},"dividendSources":["https://investors.hess.com/news-releases/news-release-details/hess-announces-increased-regular-quarterly-dividend-common-stock","https://investors.hess.com/news-releases/news-release-details/hess-announces-regular-quarterly-dividend-common-stock-61","https://investors.hess.com/news-releases/news-release-details/hess-announces-regular-quarterly-dividend-common-stock-62","https://investors.hess.com/node/33721/pdf"]}},"KLAC":{"provider":"Yahoo Finance","url":"https://query1.finance.yahoo.com/v8/finance/chart/KLAC","sha256":"fb511a4cda3fbfc2bc7da82cb4f66f5cb27dc8832ad5222409f778d0ea4097dd"},"LRCX":{"provider":"Yahoo Finance","url":"https://query1.finance.yahoo.com/v8/finance/chart/LRCX","sha256":"eb74bc6bf3555761e38923dc4d380626ada68649fad3d0de31c0c94690bd7e3b"},"LUV":{"provider":"Yahoo Finance","url":"https://query1.finance.yahoo.com/v8/finance/chart/LUV","sha256":"baf9412486ea3d8298f65f72b21ae80b8f76e26eaa4e6370751d424a9caad3c0"},"META":{"provider":"Yahoo Finance","url":"https://query1.finance.yahoo.com/v8/finance/chart/META","sha256":"53a307bfbd71562f03844d0ea207c9cf4b668aaa19549769be5a4be2096b2181"},"MPC":{"provider":"Yahoo Finance","url":"https://query1.finance.yahoo.com/v8/finance/chart/MPC","sha256":"e4bdafd801c204aea65312e8e2412d4bc59dd903c5d65ed14db794af4e089aa4"},"MRO":{"provider":"Archived Yahoo prices \u00b7 Paul Timothy Mooney / Kaggle","url":"https://www.kaggle.com/datasets/paultimothymooney/stock-market-data","sha256":"913412f7048e1d77243966cec8467dac5c730b5de0a19840dd0bc8d6212351fe","extension":{"provider":"Jake Wright / archived Yahoo daily bars","url":"https://www.kaggle.com/datasets/jakewright/9000-tickers-of-stock-market-data-full-history","overlapDaysChecked":7,"note":"Completed 12\u201330 December 2022 bars replace the incomplete final archive day. No subsequent 2022 ex-dividend event; adjusted factor is 1."}},"MU":{"provider":"Yahoo Finance","url":"https://query1.finance.yahoo.com/v8/finance/chart/MU?period1=1735275600&period2=1792601823&interval=1d&events=div%2Csplits&includeAdjustedClose=true","sha256":"f13adb0a49e030fce1b07f2443e15b18782ec88232cf8537f0f1e263ea139645","firstTradeDate":"1984-06-01"},"NFLX":{"provider":"Yahoo Finance","url":"https://query1.finance.yahoo.com/v8/finance/chart/NFLX","sha256":"ba98a23906d88340fa0d10e47e0b43cddf129b01bcb1971162562b7c474c9b6e"},"NRG":{"provider":"Yahoo Finance","url":"https://query1.finance.yahoo.com/v8/finance/chart/NRG","sha256":"4cc235ab9538e28a06cb8a9072fde16e02aeb9f4e4f38c8b9effb243e8184d9e"},"NVDA":{"provider":"Yahoo Finance","url":"https://query1.finance.yahoo.com/v8/finance/chart/NVDA","sha256":"a25a287bf94b81e8a7ab984a576703a9a6db89ad0070ede5b47557e82589f6d6"},"OKE":{"provider":"Yahoo Finance","url":"https://query1.finance.yahoo.com/v8/finance/chart/OKE","sha256":"965ffb50168ca6ee595fa3078d596b7e2b6e968ac531a75a57d7218826279070"},"OXY":{"provider":"Yahoo Finance","url":"https://query1.finance.yahoo.com/v8/finance/chart/OXY","sha256":"ea041d25996beae31687c125698d774b9c0e0991b762c36fdfb0b66852ff20ec"},"PLTR":{"provider":"Yahoo Finance","url":"https://query1.finance.yahoo.com/v8/finance/chart/PLTR","sha256":"d3b7f0c8ac9ecef2be48b7e4eb9174690ce01da391b44c1b6e221c6bab9ee999"},"RCL":{"provider":"Yahoo Finance","url":"https://query1.finance.yahoo.com/v8/finance/chart/RCL","sha256":"eb48442a8570f48358d2a2e53a69bab6a4451a0203ed33b821ce38db2e8d9648"},"SNDK":{"provider":"Yahoo Finance","url":"https://query1.finance.yahoo.com/v8/finance/chart/SNDK?period1=1735275600&period2=1792601822&interval=1d&events=div%2Csplits&includeAdjustedClose=true","sha256":"d483d9e7b8ae5aded1d68d744735134ecf60e74a3f1122c2686f49b18348c249","firstTradeDate":"2025-02-13"},"SPY":{"provider":"Yahoo Finance","url":"https://query1.finance.yahoo.com/v8/finance/chart/SPY?period1=1735275600&period2=1792601822&interval=1d&events=div%2Csplits&includeAdjustedClose=true","sha256":"6d91c6eb930f2dc0d7fd279ac8b3becb65230b0ff0c7a665fc1a026b4c230b4c","firstTradeDate":"1993-01-29"},"TSLA":{"provider":"Yahoo Finance","url":"https://query1.finance.yahoo.com/v8/finance/chart/TSLA","sha256":"c80013f44186d0526805cb77b9eecd055a4350129d5551056e81ef7700fe4b23"},"VRTX":{"provider":"Yahoo Finance","url":"https://query1.finance.yahoo.com/v8/finance/chart/VRTX","sha256":"4812529cb95061de8a8132ca0a70964e31f279b53af1b208296223193840bce6"},"VST":{"provider":"Yahoo Finance","url":"https://query1.finance.yahoo.com/v8/finance/chart/VST","sha256":"38f726556f54343577723725fca8c7c85c266af72746bfe6c72add106bb3c4a0"},"WDC":{"provider":"Yahoo Finance","url":"https://query1.finance.yahoo.com/v8/finance/chart/WDC?period1=1735275600&period2=1792601823&interval=1d&events=div%2Csplits&includeAdjustedClose=true","sha256":"6a21178e375f77fb0ffd8f47cee6a8b5163283e74c39259cf7e833022326f781","firstTradeDate":"1978-10-31"}},"membershipSource":"https://github.com/fja05680/sp500","membershipSha256":"36326709d46d6cd25834de5df457b16f5f96fad3a06b9beac28f7b88aa0b0d54","method":"Year-end S&P 500 members ranked by prior calendar-year price gains, first available close for new listings. Equal weights each January, per-stock fixed-entry stop, cash until next January. Daily split-adjusted OHLC and dividend-adjusted close.","firstYearByPortfolio":{"1":1997,"2":2014,"3":2014},"historicalCoverage":"Top 1 from 1997: daily except 2001 (Reebok), 2003 (Providian), 2004 (original Avaya), which have sourced year-end observations and annual ranges. Top 2 / Top 3 daily from 2014. Annual observations support ideal fixed-entry stops; gap-aware and opening-entry models require daily data."}