{
 "schema_version": 1,
 "title": "AI Trade Layer Index",
 "base_date": "2025-12-31",
 "benchmarks": [
  "SPY",
  "QQQ"
 ],
 "as_of": "2026-10-26",
 "dates": [
  "2025-12-31",
  "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",
  "2026-10-21",
  "2026-10-22",
  "2026-10-23",
  "2026-10-26"
 ],
 "series": {
  "SPY": {
   "close": [
    681.92,
    683.17,
    687.72,
    691.81,
    689.58,
    689.51,
    694.07,
    695.16,
    693.77,
    690.36,
    692.24,
    691.66,
    677.58,
    685.4,
    688.98,
    689.23,
    692.73,
    695.49,
    695.42,
    694.04,
    691.97,
    695.41,
    689.53,
    686.19,
    677.62,
    690.62,
    693.95,
    692.12,
    691.96,
    681.27,
    681.75,
    682.85,
    686.29,
    684.48,
    689.43,
    682.39,
    687.35,
    693.15,
    689.3,
    685.99,
    686.38,
    680.33,
    685.13,
    681.31,
    672.38,
    678.27,
    677.18,
    676.33,
    666.06,
    662.29,
    669.03,
    670.79,
    661.43,
    659.8,
    648.57,
    655.38,
    653.18,
    656.82,
    645.09,
    634.09,
    631.97,
    650.34,
    655.24,
    655.83,
    658.93,
    659.22,
    676.01,
    679.91,
    679.46,
    686.1,
    694.46,
    699.94,
    701.66,
    710.14,
    708.72,
    704.08,
    711.21,
    708.45,
    713.94,
    715.17,
    711.69,
    711.58,
    718.66,
    720.65,
    718.01,
    723.77,
    733.83,
    731.58,
    737.62,
    739.3,
    738.18,
    742.31,
    748.17,
    739.17,
    738.65,
    733.73,
    741.25,
    742.72,
    745.64,
    750.59,
    750.46,
    754.6,
    756.48,
    758.54,
    759.57,
    754.24,
    757.09,
    737.55,
    739.22,
    737.05,
    725.43,
    737.76,
    741.75,
    754.83,
    750.33,
    740.96,
    746.74,
    744.39,
    733.58,
    733.24,
    734.3,
    728.99,
    741,
    746.77,
    745.76,
    744.78,
    751.28,
    747.71,
    745.4,
    751.71,
    754.95,
    749.17,
    751.83,
    754.81,
    750.72,
    743.29,
    742.09,
    748.28,
    747.41,
    738.18,
    738.93,
    739.09,
    740.86,
    729.46,
    741.69,
    747.03,
    757.67,
    771.33,
    769.79,
    768.56,
    773.26,
    773.03,
    770.56,
    772.49,
    777.88,
    776.34,
    772.67,
    767.45,
    769.06,
    762.6,
    765.72,
    763.47,
    765.91,
    766.08,
    771.1,
    769.35,
    767.05,
    761.78,
    765.16,
    773.17,
    770.19,
    765.96,
    762.4,
    757.83,
    764.29,
    760.88,
    757.39,
    754.05,
    762.6,
    761.69,
    773.5,
    773.38,
    767.81,
    767.18,
    771.35,
    765.61,
    764.2,
    762.63,
    763.99,
    769.64,
    774.83,
    779.09,
    777.22,
    773.93,
    778.57,
    778.1,
    778.01,
    769.6,
    771.79,
    763.25,
    766.48,
    769.05,
    773.09,
    763.96,
    759.97,
    765.37
   ]
  },
  "NVDA": {
   "close": [
    186.5,
    188.85,
    188.12,
    187.24,
    189.11,
    185.04,
    184.86,
    184.94,
    185.81,
    183.14,
    187.05,
    186.23,
    178.07,
    183.32,
    184.84,
    187.67,
    186.47,
    188.52,
    191.52,
    192.51,
    191.13,
    185.61,
    180.34,
    174.19,
    171.88,
    185.41,
    190.04,
    188.54,
    190.05,
    186.94,
    182.81,
    184.97,
    187.98,
    187.9,
    189.82,
    191.55,
    192.85,
    195.56,
    184.89,
    177.19,
    182.48,
    180.05,
    183.04,
    183.34,
    177.82,
    182.65,
    184.77,
    186.03,
    183.14,
    180.25,
    183.22,
    181.93,
    180.4,
    178.56,
    172.7,
    175.64,
    175.2,
    178.68,
    171.24,
    167.52,
    165.17,
    174.4,
    175.75,
    177.39,
    177.64,
    178.1,
    182.08,
    183.91,
    188.63,
    189.31,
    196.51,
    198.87,
    198.35,
    201.68,
    202.06,
    199.88,
    202.5,
    199.64,
    208.27,
    216.61,
    213.17,
    209.25,
    199.57,
    198.45,
    198.48,
    196.5,
    207.83,
    211.5,
    215.2,
    219.44,
    220.78,
    225.83,
    235.74,
    225.32,
    222.32,
    220.61,
    223.47,
    219.51,
    215.33,
    214.86,
    212.6,
    214.25,
    211.14,
    224.36,
    222.82,
    214.75,
    218.66,
    205.1,
    208.64,
    208.19,
    200.42,
    204.87,
    205.19,
    212.45,
    207.41,
    204.65,
    210.69,
    208.65,
    200.04,
    199,
    195.74,
    192.53,
    194.97,
    200.09,
    197.58,
    194.83,
    195.55,
    196.93,
    204.12,
    202.78,
    210.96,
    203.53,
    211.8,
    212.5,
    207.4,
    202.81,
    203.28,
    207.29,
    212.06,
    208.76,
    206.84,
    196.51,
    197.01,
    190.01,
    195.04,
    200.75,
    206.64,
    211.94,
    219.22,
    218.99,
    223.96,
    217.55,
    217.5,
    224.09,
    225.3,
    225.16,
    225.01,
    219.74,
    217.56,
    216.85,
    214.72,
    208.48,
    213.05,
    209.66,
    227.98,
    217.55,
    220.78,
    217.44,
    224.41,
    228.45,
    230.36,
    225.73,
    223.67,
    218.36,
    218.29,
    210.96,
    212.17,
    213.9,
    219.34,
    222.27,
    227.38,
    228.87,
    225.51,
    224.58,
    225.07,
    228.86,
    227.21,
    228.38,
    230.86,
    233.95,
    238.9,
    239.24,
    237.47,
    230.48,
    229.28,
    226.32,
    228.52,
    221.3,
    217.23,
    214.13,
    217.09,
    216.47,
    221.97,
    212.21,
    210.96,
    216
   ],
   "cap": [
    4532696,
    4589810,
    4572068,
    4550681,
    4596129,
    4497212,
    4492837,
    4494782,
    4515926,
    4451035,
    4546063,
    4526134,
    4327813,
    4455409,
    4492351,
    4561132,
    4528610,
    4578397,
    4651255,
    4675298,
    4641783,
    4507724,
    4379737,
    4230378,
    4174278,
    4502867,
    4615311,
    4578882,
    4615554,
    4540025,
    4439724,
    4492181,
    4565282,
    4563339,
    4609969,
    4651983,
    4683555,
    4749370,
    4490239,
    4303236,
    4431709,
    4372694,
    4445309,
    4452595,
    4318537,
    4435838,
    4487324,
    4517925,
    4447738,
    4377552,
    4449681,
    4418352,
    4381194,
    4336508,
    4194192,
    4265593,
    4254907,
    4339422,
    4158735,
    4068391,
    4011319,
    4235478,
    4268264,
    4308094,
    4314165,
    4325337,
    4421995,
    4466438,
    4581068,
    4597583,
    4772442,
    4829757,
    4817128,
    4898000,
    4907229,
    4854286,
    4917915,
    4848457,
    5058045,
    5239796,
    5156582,
    5061758,
    4827598,
    4800506,
    4801231,
    4753335,
    5027408,
    5116185,
    5205688,
    5308254,
    5340668,
    5462828,
    5702551,
    5450491,
    5377921,
    5336556,
    5405739,
    5309947,
    5208833,
    5197463,
    5142794,
    5182708,
    5107477,
    5427268,
    5390016,
    5194802,
    5289385,
    4961369,
    5047002,
    5036116,
    4848160,
    4955805,
    4963546,
    5139166,
    5017248,
    4950484,
    5096591,
    5047244,
    4838968,
    4813810,
    4734951,
    4657301,
    4716324,
    4840177,
    4779460,
    4712938,
    4730354,
    4763737,
    4937663,
    4905248,
    5103122,
    4923391,
    5123442,
    5140375,
    5017006,
    4905974,
    4917343,
    5014345,
    5129731,
    5049904,
    5003460,
    4753577,
    4765672,
    4596342,
    4718018,
    4856142,
    4998622,
    5126829,
    5302932,
    5297368,
    5417592,
    5262534,
    5261325,
    5420737,
    5450007,
    5446620,
    5442992,
    5315511,
    5262776,
    5245602,
    5194077,
    5043131,
    5153680,
    5071675,
    5514836,
    5262534,
    5340668,
    5259874,
    5428478,
    5526206,
    5572408,
    5460409,
    5410577,
    5282128,
    5280435,
    5103122,
    5132392,
    5174241,
    5305835,
    5376711,
    5500322,
    5536365,
    5455087,
    5432590,
    5444443,
    5536123,
    5496210,
    5524512,
    5584503,
    5659250,
    5778991,
    5787216,
    5744399,
    5575311,
    5546283,
    5474681,
    5527899,
    5353247,
    5254794,
    5179805,
    5251407,
    5236409,
    5369454,
    5133360,
    5103122,
    5225040
   ]
  },
  "AMD": {
   "close": [
    214.16,
    223.47,
    221.08,
    214.35,
    210.02,
    204.68,
    203.17,
    207.69,
    220.97,
    223.6,
    227.92,
    231.83,
    231.92,
    249.8,
    253.73,
    259.68,
    251.31,
    252.03,
    252.74,
    252.18,
    236.73,
    246.27,
    242.11,
    200.19,
    192.5,
    208.44,
    216,
    213.57,
    213.58,
    205.94,
    207.32,
    203.08,
    200.12,
    203.37,
    200.15,
    196.6,
    213.84,
    210.86,
    203.68,
    200.21,
    198.62,
    190.95,
    202.07,
    199.45,
    192.43,
    202.68,
    203.23,
    204.83,
    197.74,
    193.39,
    196.58,
    196.31,
    199.46,
    205.27,
    201.33,
    202.68,
    205.37,
    220.27,
    203.77,
    201.99,
    196.04,
    203.43,
    210.21,
    217.5,
    220.18,
    221.53,
    231.82,
    236.64,
    245.04,
    246.83,
    255.07,
    258.12,
    278.26,
    278.39,
    274.95,
    284.49,
    303.46,
    305.33,
    347.81,
    334.63,
    323.21,
    337.11,
    354.49,
    360.54,
    341.54,
    355.26,
    421.39,
    408.46,
    455.19,
    458.79,
    448.29,
    445.5,
    449.7,
    424.1,
    420.99,
    414.05,
    447.58,
    449.59,
    467.51,
    503.89,
    495.54,
    518.09,
    516.1,
    510.13,
    521.54,
    542.52,
    523.2,
    466.38,
    490.33,
    475.51,
    452.4,
    488.45,
    511.57,
    547.26,
    507.29,
    512.48,
    537.37,
    551.63,
    519.85,
    519.74,
    532.57,
    521.58,
    539.49,
    580.91,
    540.88,
    517.82,
    552.05,
    516.11,
    517.41,
    546.72,
    557.89,
    534.39,
    548.13,
    529.14,
    500.94,
    495.76,
    503.57,
    544.43,
    552.33,
    539.69,
    521.95,
    494.95,
    454.62,
    429.56,
    485.39,
    476.15,
    484.64,
    518.58,
    482.05,
    489.28,
    483.36,
    469.56,
    474.32,
    482.93,
    483.01,
    514.39,
    506,
    484.39,
    466.42,
    469.46,
    473.25,
    456.75,
    479.18,
    480.93,
    476.67,
    465.58,
    470.72,
    459.61,
    457.06,
    456.16,
    477.57,
    505.74,
    521.1,
    503.6,
    516.13,
    493.41,
    504.2,
    512.5,
    545.09,
    559.82,
    615.52,
    623.77,
    614.61,
    629.26,
    630.63,
    607.87,
    607.57,
    611.76,
    615.73,
    633.91,
    631.75,
    649.42,
    645.86,
    620.68,
    608.1,
    594.24,
    605.53,
    570.82,
    562.23,
    528.75,
    538.05,
    534.74,
    552.72,
    507.93,
    516.79,
    531.28
   ],
   "cap": [
    349295,
    364480,
    360581,
    349605,
    342543,
    333833,
    331370,
    338742,
    360402,
    364692,
    371738,
    378115,
    378262,
    407424,
    413834,
    423538,
    409887,
    411061,
    412219,
    411306,
    386107,
    401666,
    394881,
    326510,
    313968,
    339966,
    352296,
    348333,
    348349,
    335888,
    338139,
    331223,
    326396,
    331696,
    326445,
    320655,
    348773,
    343913,
    332202,
    326543,
    323949,
    311439,
    329576,
    325303,
    313853,
    330571,
    331468,
    334078,
    322514,
    315419,
    320622,
    320182,
    325319,
    334795,
    328369,
    330571,
    334958,
    359260,
    332349,
    329446,
    319741,
    331794,
    342853,
    354742,
    359114,
    361315,
    378098,
    385960,
    399660,
    402580,
    416019,
    420994,
    453842,
    454054,
    448443,
    464003,
    494943,
    497993,
    567278,
    545782,
    527156,
    549826,
    578173,
    588041,
    557052,
    579429,
    687287,
    666198,
    742415,
    748286,
    731161,
    726610,
    733461,
    691707,
    686635,
    675316,
    730003,
    733281,
    762509,
    821845,
    808226,
    845005,
    841759,
    832022,
    850632,
    884850,
    853339,
    760666,
    799728,
    775557,
    737864,
    796662,
    834371,
    892581,
    827390,
    835855,
    876450,
    899709,
    847875,
    847696,
    868622,
    850697,
    879908,
    947464,
    882175,
    844564,
    900394,
    841775,
    843896,
    891700,
    909919,
    871590,
    894000,
    863027,
    817033,
    808585,
    821323,
    887965,
    900850,
    880234,
    851300,
    807263,
    741485,
    700612,
    791671,
    776601,
    790448,
    845804,
    786224,
    798016,
    788360,
    765852,
    773616,
    787659,
    787789,
    838970,
    825286,
    790040,
    760731,
    765689,
    771871,
    744959,
    781543,
    784397,
    777449,
    759361,
    767744,
    749624,
    745465,
    743997,
    778917,
    824862,
    849914,
    821372,
    841808,
    804752,
    822350,
    835888,
    889042,
    913066,
    1003913,
    1017369,
    1002429,
    1026323,
    1028558,
    991436,
    990947,
    997781,
    1004256,
    1033907,
    1030384,
    1059204,
    1053398,
    1012329,
    991811,
    969205,
    987619,
    931007,
    916997,
    862391,
    877560,
    872161,
    901486,
    828434,
    842884,
    866518
   ]
  },
  "AVGO": {
   "close": [
    346.1,
    347.62,
    343.42,
    343.77,
    343.5,
    332.48,
    344.97,
    352.21,
    354.61,
    339.89,
    343.02,
    351.71,
    332.6,
    328.8,
    325.49,
    320.05,
    324.85,
    332.79,
    333.24,
    330.73,
    331.3,
    331.11,
    320.33,
    308.05,
    310.51,
    332.92,
    343.94,
    340.44,
    342.76,
    331.17,
    325.17,
    332.54,
    333.51,
    333.99,
    332.65,
    330.34,
    325.49,
    332.31,
    321.7,
    319.55,
    318.82,
    313.84,
    317.53,
    332.77,
    330.48,
    345.75,
    342.58,
    341.57,
    335.97,
    322.16,
    324.92,
    321.31,
    315.93,
    319.84,
    310.51,
    322.51,
    318.29,
    318.81,
    309.42,
    300.68,
    293.41,
    309.51,
    313.49,
    314.55,
    314.43,
    333.97,
    350.63,
    354.91,
    371.55,
    379.75,
    380.78,
    396.72,
    398.47,
    406.54,
    399.63,
    402.17,
    422.65,
    419.94,
    422.76,
    418.2,
    399.83,
    405.45,
    417.43,
    421.28,
    416.5,
    427.36,
    425.44,
    412.56,
    430,
    428.43,
    419.3,
    416.79,
    439.79,
    425.19,
    420.71,
    411.07,
    417.76,
    414.57,
    414.14,
    422.01,
    421.86,
    426.58,
    446.77,
    459.97,
    481.57,
    479.23,
    418.91,
    385.73,
    396.6,
    392.16,
    372.1,
    385.57,
    382.07,
    393.94,
    376.71,
    392.9,
    411.35,
    392.13,
    380.15,
    382.07,
    378.91,
    365.02,
    372.45,
    377.75,
    369.34,
    360.45,
    373.9,
    370.78,
    388.69,
    401.11,
    399.97,
    384.05,
    389.11,
    394.28,
    374.45,
    370.83,
    378.16,
    386.5,
    396.81,
    392.47,
    381.92,
    383.22,
    380.91,
    370.32,
    387.84,
    389.28,
    392.23,
    418.16,
    418.28,
    420.57,
    427.76,
    422.4,
    416.08,
    416.05,
    417.82,
    392.99,
    392.43,
    380,
    362.48,
    364.03,
    368.45,
    358.76,
    356.74,
    355.59,
    371.54,
    368.79,
    370.34,
    369.68,
    367.24,
    357.16,
    357.9,
    368.56,
    364.38,
    360.83,
    361.99,
    344.72,
    339.27,
    339.51,
    347.3,
    357.61,
    362.66,
    364.54,
    354.99,
    350.36,
    352.81,
    349.57,
    355.1,
    351.19,
    343.64,
    355.14,
    362.51,
    375.81,
    376.51,
    360.14,
    361.54,
    354.73,
    357.31,
    346.25,
    344.33,
    328.75,
    334.59,
    334.37,
    337.8,
    323.24,
    321.68,
    329.17
   ],
   "cap": [
    1640860,
    1648066,
    1628154,
    1629814,
    1628534,
    1576288,
    1635503,
    1669828,
    1681206,
    1611418,
    1626258,
    1667457,
    1576857,
    1558841,
    1543148,
    1517357,
    1540114,
    1577757,
    1579891,
    1567991,
    1570693,
    1569793,
    1518685,
    1460465,
    1472128,
    1578374,
    1630620,
    1614026,
    1625025,
    1570077,
    1541631,
    1576572,
    1581171,
    1583447,
    1577094,
    1566142,
    1543148,
    1575482,
    1525180,
    1514987,
    1511526,
    1487915,
    1505410,
    1577663,
    1566806,
    1639201,
    1624172,
    1619383,
    1592834,
    1527361,
    1540446,
    1523331,
    1497824,
    1516361,
    1472128,
    1529020,
    1509013,
    1511478,
    1466960,
    1425524,
    1391057,
    1467387,
    1486256,
    1491282,
    1490713,
    1583352,
    1662337,
    1682628,
    1761519,
    1800395,
    1805278,
    1880850,
    1889146,
    1927406,
    1894646,
    1906688,
    2003784,
    1990936,
    2004305,
    1982686,
    1895594,
    1922238,
    1979036,
    1997288,
    1974626,
    2026114,
    2017011,
    1955947,
    2038630,
    2031187,
    1987901,
    1976001,
    2085044,
    2015826,
    1994586,
    1948883,
    1980600,
    1965476,
    1963438,
    2000749,
    2000038,
    2022416,
    2118137,
    2183478,
    2286013,
    2274905,
    1988566,
    1831060,
    1882660,
    1861584,
    1766359,
    1830301,
    1813686,
    1870033,
    1788242,
    1865096,
    1952678,
    1861441,
    1804572,
    1813686,
    1798686,
    1732750,
    1768020,
    1793179,
    1753257,
    1711056,
    1774903,
    1760093,
    1845111,
    1904069,
    1898658,
    1823085,
    1847105,
    1871647,
    1777514,
    1760330,
    1795126,
    1834716,
    1883657,
    1863055,
    1812974,
    1819145,
    1808180,
    1757909,
    1841076,
    1847912,
    1861916,
    1985006,
    1985575,
    1996446,
    2030577,
    2005133,
    1975132,
    1974989,
    1983392,
    1865524,
    1862865,
    1803860,
    1720693,
    1728050,
    1749032,
    1703034,
    1693445,
    1687986,
    1763700,
    1750646,
    1765040,
    1761895,
    1750266,
    1702225,
    1705751,
    1756557,
    1736635,
    1719716,
    1725244,
    1642936,
    1616961,
    1618105,
    1655232,
    1704369,
    1728438,
    1737398,
    1691882,
    1669816,
    1681492,
    1666051,
    1692407,
    1673772,
    1637788,
    1692597,
    1727723,
    1791110,
    1794447,
    1716427,
    1723100,
    1690643,
    1702939,
    1650228,
    1641077,
    1566822,
    1594656,
    1593607,
    1609955,
    1540562,
    1533127,
    1568824
   ]
  },
  "MRVL": {
   "close": [
    84.98,
    89.39,
    90.23,
    88.23,
    84.64,
    83.45,
    83.22,
    82.89,
    83.05,
    81.21,
    80.38,
    80.46,
    79.8,
    82.55,
    83.1,
    80.23,
    81.77,
    82.93,
    83.62,
    81.34,
    78.92,
    78.66,
    75.54,
    73.73,
    74.21,
    80.28,
    82.35,
    82.01,
    81.34,
    78.23,
    78.61,
    79.01,
    79.09,
    79.61,
    79.48,
    77.79,
    78.39,
    80.92,
    79.29,
    81.69,
    80.86,
    77.51,
    78.09,
    75.68,
    89.57,
    92.65,
    93.3,
    90.44,
    87.67,
    87.86,
    91.58,
    90.79,
    87.62,
    89.53,
    87.91,
    90.16,
    92.36,
    98.45,
    97.68,
    94.88,
    87.81,
    99.05,
    106.71,
    107.11,
    109.51,
    109.38,
    114.45,
    119.93,
    128.49,
    131.3,
    133.83,
    134.6,
    133.37,
    139.69,
    147.84,
    151.31,
    157.32,
    165.56,
    164.31,
    158.21,
    153.23,
    156.57,
    165.15,
    164.95,
    163.66,
    168.75,
    172.15,
    160.01,
    170.13,
    170.84,
    164.5,
    177.95,
    182.58,
    176.89,
    168.93,
    176.27,
    186.8,
    190.69,
    196.33,
    208.26,
    198.7,
    204.83,
    205,
    219.43,
    290.79,
    301.65,
    316.43,
    263.47,
    288.85,
    266.88,
    252.59,
    280.71,
    279.7,
    308.88,
    278.67,
    289.54,
    310.58,
    307.86,
    279.04,
    276.7,
    281.26,
    266.77,
    277.75,
    297.89,
    272.05,
    245.29,
    249.27,
    230.7,
    231.71,
    243.27,
    235.81,
    217.53,
    222.44,
    206.26,
    188.3,
    188.68,
    194.94,
    207.96,
    210.99,
    209.32,
    194.23,
    189.17,
    174.47,
    163.4,
    183.3,
    187.56,
    193.78,
    218.59,
    211.02,
    210.54,
    218.72,
    208.56,
    212.31,
    217.08,
    222.18,
    222.02,
    234.33,
    216,
    237.27,
    251.01,
    237.04,
    229.29,
    240.38,
    245.11,
    241.45,
    216.62,
    211.66,
    210.39,
    206.48,
    208.83,
    223.55,
    225.41,
    235.01,
    226.96,
    236.1,
    218.82,
    221.7,
    229.71,
    240.76,
    244.25,
    257.38,
    262.36,
    260.9,
    258.95,
    261.94,
    251.9,
    263.27,
    264.21,
    268.08,
    272.29,
    271.25,
    287.01,
    284.68,
    274.66,
    275.28,
    265.86,
    268.73,
    245.28,
    241.24,
    227.83,
    237.09,
    240.42,
    244.76,
    223.47,
    228.51,
    233.78
   ],
   "cap": [
    72063,
    75803,
    76515,
    74819,
    71775,
    70766,
    70571,
    70291,
    70426,
    68866,
    68162,
    68230,
    67670,
    70002,
    70469,
    68035,
    69341,
    70325,
    70910,
    68976,
    66924,
    69378,
    66626,
    65030,
    65453,
    70807,
    72633,
    72333,
    71742,
    68999,
    69334,
    69687,
    69757,
    70216,
    70101,
    68611,
    69140,
    71371,
    69934,
    72051,
    71319,
    68364,
    68875,
    66750,
    79001,
    81717,
    82291,
    79768,
    77325,
    77493,
    80774,
    80077,
    77281,
    78965,
    77537,
    79521,
    81462,
    86833,
    86154,
    83684,
    77448,
    87362,
    94118,
    94471,
    96588,
    96473,
    100945,
    105778,
    113328,
    115807,
    118038,
    118717,
    117632,
    123207,
    130395,
    133455,
    138756,
    146024,
    144921,
    139541,
    135149,
    138095,
    145662,
    145486,
    144348,
    148838,
    151836,
    141129,
    150055,
    150681,
    145089,
    156952,
    161036,
    156017,
    148996,
    155470,
    164758,
    168189,
    173163,
    183685,
    175253,
    180660,
    180810,
    193537,
    256477,
    266055,
    279091,
    232381,
    254766,
    235388,
    222784,
    247586,
    246695,
    272432,
    245787,
    255374,
    273932,
    271533,
    246113,
    244049,
    248071,
    235291,
    244976,
    262739,
    239948,
    216346,
    219856,
    203477,
    204368,
    214564,
    207984,
    191861,
    196192,
    181921,
    166081,
    166416,
    171937,
    183421,
    186093,
    184620,
    171311,
    166848,
    153883,
    144119,
    161671,
    165428,
    170914,
    192796,
    186120,
    185696,
    192911,
    183950,
    187257,
    191465,
    195963,
    195822,
    206679,
    190512,
    209272,
    221391,
    209069,
    205765,
    215717,
    219962,
    216677,
    194395,
    189944,
    188804,
    185295,
    187404,
    200614,
    202283,
    210898,
    203674,
    211876,
    196369,
    198954,
    206142,
    216058,
    219190,
    230973,
    235442,
    234132,
    232382,
    235065,
    226055,
    236258,
    237102,
    240575,
    244353,
    243420,
    257563,
    255472,
    246480,
    247036,
    238583,
    241158,
    220114,
    216489,
    204455,
    212765,
    215753,
    219648,
    200542,
    205065,
    209794
   ]
  },
  "TSM": {
   "close": [
    303.89,
    319.61,
    322.25,
    327.43,
    318.68,
    318.01,
    323.63,
    331.77,
    331.21,
    327.11,
    341.64,
    342.4,
    327.16,
    326.12,
    327.37,
    334.87,
    332.71,
    338.34,
    342.3,
    339.55,
    330.56,
    341.36,
    335.75,
    325.74,
    330.73,
    348.85,
    355.41,
    361.91,
    374.21,
    368.1,
    366.36,
    364.2,
    362.26,
    360.39,
    370.54,
    370.04,
    385.75,
    387.73,
    376.81,
    374.58,
    369.11,
    353.13,
    357.44,
    353.86,
    338.89,
    348.7,
    347.09,
    354.56,
    336.71,
    338.31,
    340.23,
    345.98,
    339.57,
    338.79,
    329.24,
    338.45,
    343.25,
    347.75,
    326.11,
    326.74,
    316.5,
    337.95,
    341.49,
    339.04,
    341.76,
    345.32,
    365.9,
    365.49,
    370.6,
    369.57,
    379.89,
    375.1,
    363.35,
    370.5,
    366.24,
    368.08,
    387.44,
    382.66,
    402.46,
    404.98,
    392.34,
    393.83,
    396.06,
    397.67,
    401.61,
    394.41,
    419.5,
    414.15,
    411.68,
    404.54,
    397.28,
    399.8,
    417.72,
    404.35,
    395.95,
    392.61,
    401.62,
    407.15,
    404.52,
    412.32,
    422.73,
    424.86,
    418.45,
    435.63,
    446.69,
    436.69,
    444.92,
    415.17,
    426.8,
    427.92,
    408.75,
    421.07,
    423.93,
    441.4,
    425.83,
    432.15,
    462.12,
    467.67,
    436.39,
    440.8,
    434.99,
    432.35,
    455.1,
    477.57,
    444.23,
    434.16,
    451.79,
    432.57,
    436.98,
    436.96,
    434.11,
    421.58,
    420.39,
    419.48,
    409.74,
    398.37,
    402.3,
    424.61,
    421.21,
    415.58,
    403.41,
    399.09,
    392.31,
    374.67,
    403.31,
    404.25,
    406.11,
    417.17,
    414,
    418.2,
    420.04,
    418.47,
    422.06,
    429.15,
    430.49,
    426.35,
    430.97,
    413.41,
    412.09,
    416,
    418.95,
    410.12,
    417.41,
    417.69,
    427.3,
    417.52,
    415.32,
    414,
    415.5,
    417.01,
    428.91,
    439,
    435.36,
    428.03,
    433.24,
    418.01,
    413.75,
    417.72,
    430.26,
    434.67,
    445.14,
    452,
    446.57,
    451.15,
    450.61,
    452.88,
    456.94,
    456.19,
    459.2,
    472.78,
    485.8,
    482.3,
    472.2,
    457.99,
    453.31,
    444.35,
    445.12,
    430,
    422.25,
    412.61,
    420.22,
    425.08,
    431.89,
    412.35,
    418.51,
    424.37
   ],
   "cap": [
    1575959,
    1657483,
    1671173,
    1698037,
    1652660,
    1649185,
    1678330,
    1720544,
    1717640,
    1696377,
    1771729,
    1775670,
    1696637,
    1691243,
    1697726,
    1736620,
    1725419,
    1754615,
    1775152,
    1760890,
    1714269,
    1770277,
    1741184,
    1689272,
    1715150,
    1809120,
    1843140,
    1876848,
    1940636,
    1908949,
    1899926,
    1888724,
    1878663,
    1868966,
    1921603,
    1919010,
    2000482,
    2010750,
    1954119,
    1942554,
    1914187,
    1831316,
    1853667,
    1835101,
    1757468,
    1808342,
    1799993,
    1838732,
    1746162,
    1754460,
    1764417,
    1794236,
    1760994,
    1756949,
    1707423,
    1755186,
    1780079,
    1803415,
    1691191,
    1694458,
    1641354,
    1752744,
    1771104,
    1758397,
    1772504,
    1790968,
    1897704,
    1895577,
    1922080,
    1916738,
    1970261,
    1945419,
    1884478,
    1921561,
    1899467,
    1909010,
    2009419,
    1984628,
    2087319,
    2100388,
    2034832,
    2042560,
    2054126,
    2062476,
    2082910,
    2045568,
    2175695,
    2147948,
    2135137,
    2098106,
    2060453,
    2073523,
    2166463,
    2097121,
    2053555,
    2036233,
    2082962,
    2111643,
    2098003,
    2138456,
    2192447,
    2203494,
    2170249,
    2259351,
    2316713,
    2264849,
    2307533,
    2153238,
    2213556,
    2219364,
    2119941,
    2183837,
    2198671,
    2289277,
    2208525,
    2241303,
    2396739,
    2425524,
    2263293,
    2286165,
    2256032,
    2242340,
    2360331,
    2476513,
    2303624,
    2251404,
    2342827,
    2243159,
    2266028,
    2265924,
    2251145,
    2186168,
    2179998,
    2175279,
    2124770,
    2065809,
    2086189,
    2201881,
    2184250,
    2155055,
    2091945,
    2069543,
    2034384,
    1942909,
    2091427,
    2096301,
    2105946,
    2163300,
    2146861,
    2168641,
    2178183,
    2170041,
    2188658,
    2225424,
    2232373,
    2210904,
    2234862,
    2143802,
    2136957,
    2157232,
    2172530,
    2126741,
    2164544,
    2165996,
    2215830,
    2165115,
    2153706,
    2146861,
    2154640,
    2162470,
    2224179,
    2276503,
    2257627,
    2219616,
    2246633,
    2167656,
    2145565,
    2166152,
    2231180,
    2254049,
    2308342,
    2343916,
    2315758,
    2339508,
    2336708,
    2348479,
    2369533,
    2365644,
    2381253,
    2451674,
    2519191,
    2501041,
    2448666,
    2374978,
    2350709,
    2304246,
    2308239,
    2229832,
    2189643,
    2139653,
    2179116,
    2204318,
    2239633,
    2138305,
    2170248,
    2200636
   ]
  },
  "ARM": {
   "close": [
    109.31,
    114.73,
    116.11,
    115.53,
    115.68,
    113.08,
    111.79,
    111.14,
    107.84,
    104.99,
    105.11,
    105.78,
    107.17,
    113.92,
    119.2,
    116.07,
    114.73,
    114.88,
    109.96,
    108.43,
    105.36,
    106.93,
    104.55,
    104.9,
    110.88,
    123.7,
    124.61,
    125.95,
    125.28,
    122.19,
    125.28,
    126.89,
    127.24,
    126.93,
    125.58,
    123.78,
    128.14,
    131.74,
    129.26,
    127.45,
    124.37,
    121.72,
    124.11,
    120.62,
    114.38,
    117.63,
    120.55,
    120.1,
    115.12,
    115.75,
    121.7,
    127.31,
    128.36,
    129.82,
    132.35,
    136.89,
    134.96,
    157.07,
    154.8,
    144.13,
    136.96,
    151.28,
    155.07,
    149.11,
    148.77,
    143.86,
    148.91,
    149.79,
    148.93,
    157.58,
    161.22,
    159.34,
    162.33,
    166.73,
    175.1,
    175.49,
    196.57,
    204.61,
    234.81,
    215.88,
    198.65,
    201.69,
    210.32,
    211.18,
    203.26,
    208.84,
    237.3,
    213.31,
    213.27,
    212.65,
    207.92,
    221.21,
    228.5,
    209.16,
    215.12,
    223.15,
    256.73,
    298.23,
    306.51,
    321.22,
    302.71,
    335.27,
    353.29,
    408.85,
    402.71,
    411.83,
    393.44,
    342.93,
    346.39,
    324.86,
    307.43,
    342.23,
    380.81,
    412.55,
    396.34,
    418.88,
    439.46,
    407.72,
    366.39,
    359.08,
    347.71,
    334.27,
    343.58,
    354.57,
    337.47,
    315.28,
    322.24,
    300.43,
    300.24,
    327.87,
    323.39,
    298.99,
    281.17,
    277.01,
    262.01,
    267.19,
    269.61,
    289.73,
    283.4,
    283.04,
    260.01,
    266.33,
    244.74,
    224.89,
    241.54,
    239.69,
    239.06,
    280.56,
    274.58,
    286.68,
    282.57,
    267.85,
    268.93,
    271.87,
    278.65,
    279.44,
    271.43,
    253.32,
    249.34,
    250.72,
    243.32,
    238.78,
    241.56,
    251.06,
    255.21,
    239.05,
    241.91,
    234.82,
    234.86,
    242.59,
    252.09,
    261.53,
    264.23,
    254.18,
    264.79,
    239.01,
    241.83,
    243.98,
    264.9,
    275.61,
    322.9,
    333.2,
    332.56,
    306.34,
    310.32,
    283.33,
    293.67,
    289.66,
    292.34,
    307.49,
    302.9,
    302.56,
    294.37,
    275.29,
    266.28,
    255.24,
    255.39,
    238.01,
    244.79,
    227.8,
    228.05,
    221.06,
    226.59,
    210.1,
    210.33,
    223.35
   ],
   "cap": [
    116197,
    121958,
    123425,
    122808,
    122968,
    120204,
    118833,
    118142,
    114634,
    111604,
    111732,
    112444,
    113922,
    121097,
    126710,
    123382,
    121958,
    122117,
    116887,
    115261,
    111998,
    113667,
    111137,
    111509,
    117865,
    131493,
    132460,
    133885,
    133173,
    129888,
    133173,
    134884,
    135256,
    134927,
    133492,
    131578,
    136213,
    140040,
    137403,
    135479,
    132205,
    129388,
    131929,
    128219,
    121586,
    125041,
    128145,
    127666,
    122373,
    123042,
    129367,
    135331,
    136447,
    137999,
    140688,
    145514,
    143462,
    166965,
    164552,
    153210,
    145588,
    160811,
    164839,
    158504,
    158143,
    152923,
    158291,
    159227,
    158313,
    167508,
    171377,
    169378,
    172557,
    177234,
    186131,
    186546,
    208954,
    217500,
    249603,
    229480,
    211165,
    214396,
    223570,
    224484,
    216065,
    221997,
    252250,
    226749,
    226706,
    226047,
    221019,
    235146,
    242896,
    222337,
    228673,
    237208,
    272904,
    317018,
    325820,
    341457,
    321781,
    356392,
    375547,
    434608,
    428081,
    437775,
    418227,
    364535,
    368213,
    345326,
    326798,
    363790,
    404801,
    438541,
    421309,
    445269,
    467146,
    433406,
    389473,
    381702,
    369616,
    355329,
    365226,
    376908,
    358731,
    335143,
    342541,
    319357,
    319155,
    348526,
    343764,
    317826,
    298884,
    294462,
    278517,
    284023,
    286595,
    307983,
    301254,
    300872,
    276391,
    283908,
    260893,
    239733,
    257482,
    255510,
    254838,
    299077,
    292702,
    305601,
    301220,
    285528,
    286679,
    289813,
    297041,
    297883,
    289344,
    270039,
    265796,
    267268,
    259379,
    254539,
    257503,
    267630,
    272054,
    254827,
    257876,
    250318,
    250361,
    258601,
    268728,
    278791,
    281669,
    270956,
    282266,
    254785,
    257791,
    260083,
    282383,
    293800,
    344211,
    355191,
    354509,
    326558,
    330801,
    302030,
    313052,
    308778,
    311634,
    327784,
    322891,
    322529,
    313798,
    293459,
    283854,
    272086,
    272246,
    253719,
    260946,
    242835,
    243101,
    235650,
    241545,
    223967,
    224212,
    238091
   ]
  },
  "ASML": {
   "close": [
    1069.86,
    1163.78,
    1228.19,
    1242.19,
    1228.47,
    1194.32,
    1273.88,
    1281.23,
    1270.16,
    1263.72,
    1331.6,
    1358.57,
    1326.07,
    1360.09,
    1395,
    1389.04,
    1413.35,
    1454.59,
    1422.92,
    1455.16,
    1423,
    1441.39,
    1395.88,
    1339.13,
    1350.16,
    1413.01,
    1429.49,
    1413.62,
    1435.63,
    1406.87,
    1406.61,
    1419.78,
    1468.72,
    1458.93,
    1469.59,
    1485.99,
    1497.8,
    1526.51,
    1463.8,
    1450.56,
    1423.54,
    1360.94,
    1399.37,
    1368.36,
    1292.8,
    1357.42,
    1383.4,
    1386.68,
    1351.58,
    1345.69,
    1375.56,
    1389.16,
    1355.17,
    1366.39,
    1317.25,
    1369.62,
    1399.42,
    1393.89,
    1329.5,
    1302.47,
    1253.96,
    1320.83,
    1359.76,
    1317.23,
    1304.01,
    1306.45,
    1421.05,
    1448.64,
    1478.28,
    1500.2,
    1518.3,
    1481.77,
    1410.83,
    1459.8,
    1476.5,
    1458.97,
    1443.66,
    1417.8,
    1457.7,
    1432.44,
    1384.56,
    1394.08,
    1438.99,
    1427.02,
    1386.21,
    1442.92,
    1544.74,
    1516.6,
    1592.02,
    1565.81,
    1520.94,
    1581.58,
    1584.51,
    1501.81,
    1472.39,
    1459.44,
    1550.13,
    1592,
    1632.9,
    1632.03,
    1597.87,
    1605.77,
    1612.76,
    1628.57,
    1705.37,
    1726.36,
    1757.47,
    1641.74,
    1749.04,
    1777.77,
    1734.19,
    1899.48,
    1863.55,
    1892.66,
    1803.89,
    1867.83,
    1929.68,
    1929.25,
    1778.46,
    1762.77,
    1841.18,
    1794.62,
    1883.11,
    1989.44,
    1843.04,
    1769.32,
    1825.07,
    1747.28,
    1768.65,
    1804.25,
    1797.32,
    1726.04,
    1775.64,
    1815.27,
    1784.87,
    1747.58,
    1739.02,
    1801.51,
    1801.86,
    1803,
    1757.09,
    1655.26,
    1582.95,
    1550.69,
    1651.44,
    1629,
    1642.52,
    1711.89,
    1678.22,
    1704.37,
    1740.99,
    1733.48,
    1799.38,
    1810.07,
    1847.9,
    1844.08,
    1883.12,
    1802.98,
    1751.73,
    1750.31,
    1763.76,
    1740.13,
    1744.16,
    1745.64,
    1735.01,
    1696.16,
    1696.01,
    1665.14,
    1682.3,
    1646.19,
    1714.88,
    1764.85,
    1729.52,
    1687.43,
    1698.3,
    1575.15,
    1591.48,
    1602.22,
    1629.67,
    1679.92,
    1711.32,
    1747.9,
    1744.61,
    1722.5,
    1743.94,
    1771.41,
    1834.39,
    1811.67,
    1808.49,
    1867.31,
    1859.86,
    1834.1,
    1804.96,
    1769.79,
    1780.34,
    1750.24,
    1717.76,
    1650,
    1657.44,
    1641.52,
    1647.12,
    1630.84,
    1676.69,
    1560.54,
    1571.8,
    1590.9
   ],
   "cap": [
    412324,
    448521,
    473344,
    478740,
    473452,
    460291,
    490953,
    493786,
    489520,
    487038,
    513199,
    523593,
    511067,
    524179,
    537633,
    535336,
    544705,
    560599,
    548393,
    560819,
    548424,
    555512,
    537972,
    516101,
    520352,
    544574,
    550925,
    544809,
    553292,
    542208,
    542107,
    547183,
    566045,
    562272,
    566380,
    572701,
    577252,
    588317,
    564149,
    559046,
    548632,
    524506,
    539317,
    527366,
    498245,
    523150,
    533162,
    534426,
    520899,
    518629,
    530141,
    535382,
    522283,
    526607,
    507668,
    527852,
    539336,
    537205,
    512389,
    501972,
    483276,
    509048,
    524052,
    507660,
    502565,
    503506,
    547673,
    558306,
    569729,
    578177,
    585153,
    571074,
    543734,
    562607,
    569043,
    562287,
    556387,
    546420,
    561798,
    552062,
    533609,
    537278,
    554587,
    549974,
    534245,
    556101,
    595343,
    584498,
    613565,
    603463,
    586170,
    609541,
    610670,
    578798,
    567459,
    562468,
    597420,
    613557,
    629320,
    628984,
    615819,
    618864,
    621558,
    627651,
    657250,
    665339,
    677329,
    632727,
    674080,
    685153,
    668357,
    732060,
    718212,
    729431,
    695219,
    719862,
    743699,
    743533,
    685418,
    679372,
    709591,
    691647,
    725751,
    766730,
    710308,
    681896,
    703382,
    673402,
    681638,
    695358,
    692687,
    663662,
    682734,
    697971,
    686283,
    671945,
    668653,
    692681,
    692815,
    693254,
    675601,
    636447,
    608644,
    596240,
    634979,
    626350,
    631549,
    658222,
    645276,
    655330,
    669411,
    666523,
    691862,
    695972,
    710518,
    709049,
    724060,
    693246,
    673540,
    672994,
    678166,
    669080,
    670630,
    671199,
    667111,
    652174,
    652116,
    640246,
    646844,
    632960,
    659371,
    678585,
    665000,
    648817,
    652996,
    605645,
    611924,
    616054,
    626608,
    647441,
    659543,
    673641,
    672373,
    663852,
    672114,
    682701,
    706974,
    698218,
    696992,
    719661,
    716790,
    706862,
    695632,
    682077,
    686143,
    670517,
    658074,
    632115,
    634965,
    628866,
    631012,
    624775,
    642340,
    597843,
    602157,
    609474
   ]
  },
  "AMAT": {
   "close": [
    256.99,
    268.87,
    284.32,
    296.01,
    292.2,
    281.64,
    301.18,
    307.24,
    304.87,
    301.89,
    319.08,
    327.01,
    318.23,
    325.24,
    318.79,
    322.38,
    319.46,
    332.71,
    336.75,
    341.34,
    322.32,
    328.4,
    318.67,
    297.6,
    303.99,
    322.51,
    330.57,
    329.07,
    339.88,
    328.39,
    354.91,
    359.13,
    369.3,
    369.83,
    375.38,
    373.55,
    377.93,
    394.95,
    375.72,
    372.3,
    372.18,
    351.32,
    357.76,
    346.53,
    324.74,
    338.94,
    345.88,
    351.07,
    337.27,
    341.53,
    346.18,
    352.46,
    349.47,
    357.21,
    357.06,
    361.79,
    373.99,
    369.34,
    338.55,
    337.17,
    323.12,
    341.79,
    353.8,
    348.47,
    352.62,
    354.31,
    385.72,
    397.81,
    399.49,
    395.73,
    395.64,
    394.26,
    389.9,
    396.94,
    391.62,
    394.33,
    403.48,
    403.91,
    417.04,
    404.86,
    381.11,
    382.59,
    394.49,
    389.08,
    391.38,
    410.82,
    428.62,
    410.64,
    435.44,
    443.62,
    431.2,
    436.61,
    440.56,
    436.62,
    413.57,
    406.91,
    426.85,
    427.36,
    432.16,
    454.89,
    448.25,
    449.68,
    450.06,
    458.17,
    490.05,
    500.77,
    501.7,
    453.01,
    492.17,
    499.21,
    497.01,
    552.64,
    567.25,
    585.78,
    568.23,
    592.92,
    617.11,
    640.18,
    585.88,
    588.97,
    668,
    626.84,
    694.64,
    723,
    650.91,
    603.04,
    592.79,
    554.5,
    570.5,
    588.66,
    602.5,
    575.39,
    595.7,
    579.43,
    560.93,
    529.66,
    525.7,
    564.55,
    553.92,
    562.8,
    536.25,
    516.89,
    476.46,
    436.45,
    501.77,
    507.67,
    518.21,
    546.62,
    534.24,
    527.48,
    539.14,
    522.12,
    525.61,
    548.15,
    534.54,
    507.18,
    535.31,
    514.33,
    496.17,
    496.21,
    492.32,
    484.19,
    480.04,
    479.76,
    482.36,
    461.67,
    458.39,
    441.85,
    438.46,
    435.91,
    454.71,
    472.79,
    468.85,
    454.01,
    456.49,
    424.21,
    421.17,
    415.38,
    417.4,
    444.57,
    464.24,
    472.46,
    474.38,
    474.25,
    485,
    486.76,
    512.01,
    511.38,
    529.3,
    540.04,
    542.28,
    530.27,
    520.65,
    509.57,
    507.03,
    497.53,
    464.24,
    446.63,
    430.01,
    409.29,
    413.11,
    404.98,
    408.94,
    375.58,
    377.24,
    387.59
   ],
   "cap": [
    203793,
    213214,
    225466,
    234736,
    231715,
    223341,
    238836,
    243641,
    241762,
    239399,
    253030,
    259319,
    252356,
    257915,
    252800,
    255647,
    253651,
    264172,
    267380,
    271024,
    255922,
    260750,
    253024,
    236294,
    241368,
    256073,
    262473,
    261282,
    269865,
    260742,
    281799,
    285149,
    293224,
    293645,
    298052,
    296599,
    300076,
    313590,
    298322,
    295606,
    295511,
    278948,
    284061,
    275145,
    257844,
    269118,
    274629,
    278750,
    267792,
    271175,
    274867,
    279853,
    277479,
    283625,
    283506,
    287261,
    296948,
    293256,
    268809,
    267713,
    256557,
    271381,
    280917,
    276685,
    279980,
    281322,
    306262,
    315861,
    317195,
    314210,
    314138,
    313042,
    309581,
    315170,
    310946,
    313098,
    320363,
    320705,
    331130,
    321459,
    302601,
    303776,
    313225,
    308930,
    310756,
    326191,
    340324,
    326048,
    345739,
    352234,
    342373,
    346668,
    349805,
    346676,
    328375,
    323087,
    338919,
    339324,
    343135,
    361183,
    355910,
    357046,
    357348,
    363787,
    389100,
    397611,
    398350,
    359690,
    390783,
    396373,
    394626,
    438796,
    450396,
    465109,
    451175,
    470778,
    489985,
    508303,
    465189,
    467642,
    530392,
    497711,
    551544,
    574062,
    516823,
    478814,
    470675,
    440273,
    452977,
    467396,
    478385,
    456860,
    472986,
    460067,
    445378,
    420550,
    417406,
    448253,
    439812,
    446863,
    425782,
    410411,
    378309,
    346541,
    398405,
    403090,
    411459,
    434016,
    424187,
    418819,
    428077,
    414563,
    417334,
    435231,
    424425,
    402701,
    425036,
    408378,
    393959,
    393991,
    390902,
    384447,
    381152,
    380929,
    382994,
    366566,
    363962,
    350829,
    348137,
    346113,
    361040,
    375395,
    372267,
    360484,
    362453,
    336823,
    334409,
    329812,
    331416,
    352989,
    368607,
    375133,
    376658,
    376554,
    385090,
    386487,
    406536,
    406036,
    420264,
    428792,
    430570,
    421034,
    413396,
    404599,
    402582,
    395039,
    368607,
    354624,
    341428,
    324976,
    328009,
    321554,
    324698,
    298211,
    299529,
    307746
   ]
  },
  "LRCX": {
   "close": [
    171.18,
    185.06,
    194.76,
    206.96,
    203.08,
    200.96,
    218.36,
    220.4,
    214.38,
    208.79,
    217.47,
    222.96,
    222.41,
    228.39,
    220.7,
    217.94,
    222.87,
    238.46,
    239.58,
    248.17,
    233.46,
    237.5,
    230.1,
    209.78,
    213.31,
    231.01,
    229.28,
    226.61,
    235.12,
    231.29,
    235.53,
    235.58,
    240.09,
    237.39,
    244.92,
    242.27,
    244.25,
    249.48,
    239.07,
    233.89,
    231,
    217.27,
    222.99,
    214.68,
    199.33,
    211.15,
    215.23,
    218.87,
    209.49,
    212.2,
    219.4,
    226.47,
    224.71,
    233.99,
    228.36,
    233.31,
    238.84,
    233.45,
    211.62,
    211.41,
    199.93,
    213.66,
    222.01,
    218.44,
    220.65,
    224.35,
    246.49,
    258.76,
    263.66,
    267.32,
    272.41,
    265.16,
    260.96,
    267.6,
    263.16,
    258.37,
    265.55,
    258.56,
    267.78,
    259.47,
    251.23,
    248.75,
    257.86,
    256.72,
    258.57,
    275.8,
    297.17,
    286.52,
    294.05,
    296.05,
    289.24,
    295.44,
    299.15,
    284.72,
    277.96,
    273.38,
    292.09,
    302.24,
    305.35,
    322.68,
    318.93,
    318,
    318.18,
    317.12,
    334.41,
    343.71,
    336.41,
    303.28,
    324.45,
    327.16,
    321.8,
    362.52,
    366.81,
    388.92,
    369.34,
    374.18,
    389.04,
    409.54,
    371.33,
    374.8,
    401.82,
    379.09,
    410.91,
    433.33,
    391.26,
    351.41,
    350.2,
    326.13,
    333.15,
    353.17,
    350.33,
    329.92,
    346.1,
    335.43,
    320.96,
    313.3,
    306.76,
    322,
    319.29,
    319.78,
    305.21,
    291.61,
    269.61,
    252.35,
    297.72,
    293.02,
    294.61,
    317.74,
    307.42,
    305.77,
    311.35,
    306.4,
    311.41,
    326.11,
    337.01,
    332.36,
    343.84,
    327.92,
    307.17,
    310.53,
    314,
    310.17,
    314.66,
    312.88,
    318.58,
    301.9,
    301.49,
    290.2,
    288.32,
    292.66,
    307.65,
    320.42,
    315.84,
    298.01,
    298.22,
    273.49,
    270.87,
    269.23,
    269.31,
    288.11,
    302.28,
    310.96,
    307.28,
    307.16,
    315.21,
    314.47,
    323.86,
    328.51,
    340.1,
    347.49,
    345.8,
    333.89,
    329.51,
    320.59,
    318.84,
    309.56,
    301.11,
    286.92,
    277.46,
    263.94,
    272.2,
    263.45,
    260.81,
    230.15,
    230.1,
    237.5
   ],
   "cap": [
    213928,
    231275,
    243397,
    258644,
    253795,
    251145,
    272891,
    275440,
    267917,
    260931,
    271778,
    278639,
    277952,
    285425,
    275815,
    272366,
    278527,
    298010,
    299410,
    310145,
    291761,
    296810,
    287562,
    262168,
    266579,
    288700,
    286538,
    283201,
    293836,
    289050,
    294348,
    294411,
    300047,
    296673,
    306083,
    302772,
    305246,
    311782,
    298772,
    292299,
    288687,
    271528,
    278677,
    268292,
    249108,
    263880,
    268979,
    273528,
    261806,
    265192,
    274190,
    283026,
    280826,
    292424,
    285388,
    291574,
    298485,
    291749,
    264467,
    264205,
    249858,
    267017,
    277452,
    272991,
    275752,
    280376,
    308045,
    323380,
    329503,
    334077,
    340438,
    331378,
    326129,
    334427,
    328878,
    322892,
    331865,
    323130,
    334652,
    324267,
    313969,
    310870,
    322255,
    320830,
    323142,
    344675,
    371382,
    358072,
    367483,
    369982,
    361471,
    369220,
    373856,
    355823,
    347374,
    341651,
    365033,
    377718,
    381604,
    403262,
    398576,
    397414,
    397638,
    396314,
    417922,
    429544,
    420421,
    379018,
    405474,
    408861,
    402162,
    453051,
    458413,
    486044,
    461575,
    467623,
    486194,
    511814,
    464061,
    468398,
    502166,
    473759,
    513526,
    541545,
    488969,
    439167,
    437655,
    407574,
    416347,
    441366,
    437817,
    412310,
    432531,
    419196,
    401113,
    391540,
    383367,
    402412,
    399026,
    399638,
    381429,
    365994,
    338382,
    316719,
    373662,
    367763,
    369759,
    398789,
    385836,
    383766,
    390769,
    384556,
    390844,
    409294,
    422974,
    417138,
    431546,
    411566,
    385523,
    389740,
    394095,
    389288,
    394923,
    392689,
    399843,
    378908,
    378394,
    364224,
    361864,
    367311,
    386125,
    402152,
    396404,
    374026,
    374290,
    343252,
    339963,
    337905,
    338005,
    361601,
    379385,
    390279,
    385661,
    385510,
    395613,
    394685,
    406470,
    412306,
    426852,
    436127,
    434006,
    419058,
    413561,
    402366,
    400169,
    388522,
    377917,
    360107,
    348234,
    331266,
    340490,
    329545,
    326243,
    287891,
    287828,
    297085
   ]
  },
  "KLAC": {
   "close": [
    121.51,
    127.45,
    135.25,
    139.5,
    135.97,
    132.46,
    140,
    142.82,
    144.18,
    143.45,
    154.5,
    156.78,
    148.62,
    152,
    150,
    151.28,
    154.3,
    161.63,
    162.72,
    168.47,
    142.79,
    141.05,
    135.55,
    130.72,
    133.1,
    144.3,
    144.02,
    143.08,
    147.95,
    145.09,
    146.41,
    147.02,
    148.03,
    146.99,
    149.6,
    148.77,
    150.67,
    154.67,
    152.43,
    152.46,
    153.5,
    144.14,
    147.59,
    142.94,
    134.46,
    142.91,
    145.29,
    146.5,
    140.96,
    141.86,
    143.82,
    148.14,
    148.24,
    151.15,
    149.87,
    151.14,
    156.62,
    154.38,
    145.11,
    144.32,
    138.26,
    147.24,
    151.98,
    151.68,
    154.01,
    154.89,
    167.23,
    172.73,
    173.73,
    176.88,
    179.59,
    174.81,
    173.49,
    179.14,
    180.53,
    178.54,
    181.21,
    181.54,
    193.5,
    190,
    180.9,
    181.62,
    175.04,
    172.63,
    171.33,
    173.29,
    181.63,
    176.33,
    186.92,
    184.52,
    181.14,
    184.97,
    189.29,
    180.43,
    175.65,
    174.06,
    182.95,
    184.22,
    188.84,
    201.14,
    195.72,
    192.76,
    192.17,
    194,
    204.52,
    212.51,
    213.11,
    192.92,
    210.81,
    213.94,
    213.56,
    241.16,
    254.54,
    256.42,
    237.33,
    238.73,
    259.56,
    269.16,
    244.49,
    240.48,
    258.8,
    248.64,
    278.39,
    301.71,
    266.19,
    235.55,
    233.31,
    216.47,
    221.18,
    229.52,
    231.52,
    222.25,
    230.37,
    224.5,
    219.37,
    212.75,
    207.6,
    217.56,
    214.69,
    218.73,
    210.52,
    203.36,
    190.8,
    170.19,
    180.33,
    182.82,
    182.75,
    195.45,
    192.8,
    193.22,
    198.11,
    192.74,
    200.47,
    208.25,
    209.37,
    203.72,
    205.76,
    194.79,
    187.27,
    185.86,
    183.99,
    181.57,
    183.34,
    183.83,
    183.77,
    175.54,
    175.45,
    170.89,
    172.26,
    172.94,
    185.6,
    188.98,
    182.91,
    177.18,
    180.64,
    169.09,
    168.02,
    167.36,
    168.98,
    176.99,
    183.97,
    188.32,
    187.86,
    187.11,
    187.92,
    189.17,
    196.53,
    194.93,
    200.33,
    206.89,
    206.85,
    197.46,
    196.83,
    196.72,
    195.57,
    190.12,
    184,
    178.81,
    174.46,
    165.74,
    166.4,
    161.74,
    163.43,
    147.83,
    145.61,
    149.21
   ],
   "cap": [
    159068,
    166844,
    177054,
    182618,
    177997,
    173402,
    183273,
    186964,
    188745,
    187789,
    202254,
    205239,
    194557,
    198982,
    196364,
    198039,
    201993,
    211588,
    213015,
    220542,
    186925,
    184647,
    177447,
    171124,
    174240,
    188902,
    188535,
    187305,
    193680,
    189936,
    191664,
    192462,
    193785,
    192423,
    195840,
    194753,
    197241,
    202477,
    199545,
    199584,
    200945,
    188692,
    193209,
    187121,
    176020,
    187082,
    190198,
    191782,
    184529,
    185708,
    188273,
    193929,
    194060,
    197869,
    196193,
    197856,
    205030,
    202097,
    189962,
    188928,
    180995,
    192750,
    198955,
    198563,
    201613,
    202765,
    218919,
    226119,
    227428,
    231552,
    235099,
    228842,
    227114,
    234510,
    236330,
    233725,
    237220,
    237652,
    253309,
    248727,
    236814,
    237757,
    229143,
    225988,
    224286,
    226852,
    237770,
    230832,
    244695,
    241553,
    237129,
    242142,
    247798,
    236199,
    229942,
    227860,
    239498,
    241161,
    247209,
    263310,
    256215,
    252340,
    251568,
    253963,
    267735,
    278195,
    278980,
    252550,
    275969,
    280067,
    279569,
    315700,
    333216,
    335677,
    310686,
    312519,
    339787,
    352355,
    320059,
    314810,
    338792,
    325492,
    364438,
    394966,
    348467,
    308356,
    305424,
    283379,
    289545,
    300462,
    303081,
    290945,
    301575,
    293891,
    287175,
    278509,
    271767,
    284806,
    281049,
    286337,
    275048,
    266710,
    250237,
    223207,
    236506,
    239771,
    239680,
    256336,
    252860,
    253411,
    259824,
    252782,
    262920,
    273123,
    274592,
    267182,
    269858,
    255470,
    245608,
    243758,
    241306,
    238132,
    240453,
    241096,
    241017,
    230224,
    230105,
    224125,
    225922,
    226814,
    243417,
    247850,
    239889,
    232374,
    236912,
    221764,
    220361,
    219495,
    221620,
    232125,
    241280,
    246985,
    246381,
    245398,
    246460,
    248099,
    257752,
    255654,
    262736,
    271340,
    271287,
    258972,
    258146,
    258001,
    256493,
    249345,
    241319,
    234512,
    228807,
    217371,
    218236,
    212125,
    214341,
    193881,
    190970,
    195691
   ]
  },
  "ONTO": {
   "close": [
    157.86,
    165.87,
    178.18,
    187.26,
    184,
    180.38,
    189.65,
    191.03,
    197.44,
    202.21,
    217.85,
    220.26,
    216.16,
    216.58,
    211.8,
    211.88,
    206.74,
    208.46,
    213.7,
    213.12,
    202.05,
    202.43,
    199.94,
    188.6,
    188.86,
    208.5,
    214.08,
    217.71,
    222.42,
    214.71,
    217.23,
    220.29,
    220,
    225.33,
    216.41,
    213.24,
    224.18,
    225.22,
    217.88,
    215.89,
    218.05,
    207.5,
    209.04,
    196.89,
    179.72,
    191.66,
    193.82,
    192.74,
    184.59,
    189.53,
    194.64,
    196.61,
    201.88,
    209.46,
    200.17,
    209.79,
    219.46,
    221.04,
    204.75,
    204.23,
    189.27,
    205.07,
    211.72,
    215.53,
    221.17,
    219.11,
    240.49,
    246.96,
    257.14,
    252.61,
    261.59,
    258.9,
    267.15,
    290.76,
    295.09,
    290.11,
    297.34,
    292.31,
    307.86,
    298.28,
    282.39,
    284.34,
    295.06,
    292.92,
    299.55,
    305,
    294.05,
    274.17,
    284.67,
    287.52,
    277.94,
    276.97,
    277.28,
    271.77,
    254.53,
    248.08,
    263.12,
    261.45,
    262.25,
    274.17,
    266.89,
    258.81,
    258.24,
    255.71,
    278.02,
    279.98,
    274.76,
    253.24,
    268.99,
    274.03,
    269.33,
    303.53,
    323.88,
    335.96,
    316.15,
    318.92,
    333.76,
    347.87,
    315.88,
    322.24,
    344.24,
    323.92,
    351.45,
    378.45,
    351.36,
    307.58,
    303.86,
    279.93,
    291.45,
    317.02,
    321.44,
    304.21,
    319.32,
    304.73,
    281.61,
    279.85,
    278.54,
    299.05,
    295.25,
    291.27,
    272.62,
    262.33,
    241.89,
    218.31,
    250.52,
    258.58,
    268.49,
    287.6,
    276,
    268.7,
    308.3,
    291.35,
    319.79,
    337.35,
    337.82,
    331.71,
    351.16,
    315.42,
    299.5,
    298.84,
    293.33,
    282.91,
    291.62,
    291.88,
    292.62,
    270.79,
    267.21,
    256.37,
    254.55,
    252.46,
    268.01,
    281.11,
    278.4,
    268.92,
    281.26,
    250.13,
    244.16,
    243.64,
    250.03,
    263.43,
    275.98,
    283.81,
    282.31,
    279.73,
    287.64,
    288.74,
    304.69,
    307.82,
    314.88,
    327.77,
    325.41,
    313.71,
    304.4,
    292.67,
    294.53,
    273.74,
    263.55,
    241.41,
    231.95,
    220.7,
    226.28,
    219.62,
    222.14,
    198.67,
    198.68,
    203.53
   ],
   "cap": [
    7789,
    8185,
    8863,
    9315,
    9153,
    8972,
    9434,
    9502,
    9821,
    10058,
    10836,
    10956,
    10752,
    10773,
    10535,
    10539,
    10284,
    10369,
    10630,
    10601,
    10050,
    10069,
    9945,
    9381,
    9394,
    10371,
    10649,
    10829,
    11064,
    10680,
    10805,
    10958,
    10943,
    11208,
    10765,
    10607,
    11151,
    11203,
    10838,
    10739,
    10846,
    10321,
    10398,
    9794,
    8940,
    9534,
    9641,
    9587,
    9182,
    9428,
    9682,
    9780,
    10042,
    10419,
    9957,
    10435,
    10916,
    10995,
    10185,
    10159,
    9415,
    10133,
    10462,
    10650,
    10928,
    10827,
    11883,
    12203,
    12706,
    12482,
    12926,
    12793,
    13200,
    14367,
    14581,
    14335,
    14692,
    14444,
    15212,
    14739,
    13953,
    14050,
    14580,
    14474,
    14801,
    15071,
    14530,
    13547,
    14066,
    14207,
    13734,
    13686,
    13701,
    13429,
    12577,
    12258,
    13001,
    12919,
    12958,
    13547,
    13188,
    12788,
    12760,
    12635,
    13738,
    13834,
    13576,
    12513,
    13291,
    13540,
    13308,
    14998,
    16004,
    16600,
    15622,
    15758,
    16492,
    17189,
    15608,
    15923,
    17010,
    16006,
    17366,
    18700,
    17361,
    15198,
    15014,
    13832,
    14401,
    15665,
    15883,
    15032,
    15778,
    15057,
    13915,
    13828,
    13763,
    14777,
    14589,
    14392,
    13471,
    12962,
    11952,
    10787,
    12379,
    12777,
    13267,
    14211,
    13638,
    13277,
    15234,
    14396,
    15801,
    16669,
    16692,
    16390,
    17352,
    15586,
    14799,
    14766,
    14494,
    13979,
    14410,
    14422,
    14459,
    13380,
    13203,
    12668,
    12578,
    12475,
    13243,
    13890,
    13756,
    13288,
    13898,
    12359,
    12064,
    12039,
    12354,
    13017,
    13637,
    14024,
    13950,
    13822,
    14213,
    14267,
    15055,
    15210,
    15559,
    16196,
    16079,
    15501,
    15041,
    14461,
    14553,
    13526,
    13023,
    11929,
    11461,
    10905,
    11181,
    10852,
    10976,
    9817,
    9817,
    10057
   ]
  },
  "MU": {
   "close": [
    285.41,
    315.42,
    312.15,
    343.43,
    339.55,
    327.02,
    345.09,
    345.87,
    338.13,
    333.35,
    336.63,
    362.75,
    365,
    389.11,
    397.58,
    399.65,
    389.09,
    410.24,
    435.28,
    435.79,
    414.88,
    437.8,
    419.44,
    379.4,
    382.89,
    394.69,
    383.5,
    373.25,
    410.34,
    413.97,
    411.66,
    399.78,
    420.95,
    417.35,
    428.17,
    420.97,
    418.01,
    429,
    415.56,
    412.37,
    412.67,
    379.68,
    400.77,
    397.05,
    370.3,
    389.32,
    403.11,
    418.69,
    405.35,
    426.13,
    441.8,
    461.69,
    461.73,
    444.27,
    422.9,
    404.35,
    395.53,
    382.09,
    355.46,
    357.22,
    321.8,
    337.84,
    367.85,
    366.24,
    377.76,
    377.58,
    406.73,
    421.51,
    420.59,
    426.56,
    465.66,
    456.23,
    457.23,
    455.07,
    448.42,
    449.38,
    487.48,
    481.72,
    496.72,
    524.56,
    504.29,
    518.46,
    517.16,
    542.21,
    576.45,
    640.2,
    666.59,
    646.63,
    746.81,
    795.33,
    766.58,
    803.63,
    776.01,
    724.66,
    681.54,
    698.74,
    731.99,
    762.1,
    751,
    895.88,
    928.41,
    923.52,
    971,
    1035.5,
    1064.1,
    1079.57,
    996,
    864.01,
    949.28,
    935.89,
    891.88,
    995.87,
    981.61,
    1087.99,
    1020.76,
    1043.19,
    1133.99,
    1211.38,
    1051.77,
    1048.51,
    1213.56,
    1132.33,
    1145.28,
    1154.29,
    1032.28,
    975.56,
    984.75,
    938.38,
    948.8,
    991.64,
    979.3,
    937,
    983.12,
    904.28,
    853.2,
    848.95,
    865.46,
    970.82,
    959.48,
    990.21,
    920.95,
    900.2,
    820.53,
    739,
    874.66,
    823.03,
    829.5,
    892.67,
    893.19,
    881.47,
    877.57,
    861,
    868.52,
    911.29,
    949.83,
    971.66,
    1011.75,
    940.76,
    937.11,
    974.33,
    966.78,
    910.43,
    932.97,
    938.4,
    935.39,
    932.86,
    958.73,
    933.44,
    956.08,
    958.16,
    1016.59,
    1000.26,
    1027.77,
    977.41,
    975.26,
    924.03,
    927.6,
    926.55,
    977.5,
    1015.8,
    1043.96,
    1096.16,
    1071.88,
    1080.53,
    1082.28,
    1053.98,
    1065.08,
    1065.11,
    1097.39,
    1074.89,
    1063.96,
    1045.56,
    1088,
    1035.84,
    1029,
    989.04,
    953.19,
    914.13,
    931.24,
    878.84,
    904.9,
    896.07,
    913.67,
    856.49,
    877.55,
    903.7
   ],
   "cap": [
    321086,
    354848,
    351169,
    386359,
    381994,
    367898,
    388226,
    389104,
    380396,
    375019,
    378709,
    408094,
    410625,
    437749,
    447278,
    449606,
    437726,
    461520,
    489690,
    490264,
    466740,
    492525,
    471870,
    426825,
    430751,
    444026,
    431438,
    419906,
    461632,
    465716,
    463118,
    449752,
    473569,
    469519,
    481691,
    473591,
    470261,
    482625,
    467505,
    463916,
    464254,
    427140,
    450866,
    446681,
    416588,
    437985,
    453499,
    471026,
    456019,
    479396,
    497025,
    519401,
    519446,
    499804,
    475762,
    454894,
    444971,
    429851,
    399892,
    401872,
    362025,
    380070,
    413831,
    412020,
    424980,
    424778,
    457571,
    474199,
    473164,
    479880,
    523868,
    513259,
    514384,
    511954,
    504472,
    505552,
    548415,
    541935,
    558810,
    590130,
    567326,
    583268,
    581805,
    609986,
    648506,
    720225,
    749914,
    727459,
    840161,
    894746,
    862402,
    904084,
    873011,
    815242,
    766732,
    786082,
    823489,
    857362,
    844875,
    1007865,
    1044461,
    1038960,
    1092375,
    1164938,
    1197112,
    1214516,
    1120500,
    972011,
    1067940,
    1052876,
    1003365,
    1120354,
    1104311,
    1223989,
    1148355,
    1173589,
    1275739,
    1366437,
    1186397,
    1182719,
    1368896,
    1277268,
    1291876,
    1302039,
    1164412,
    1100432,
    1110798,
    1058493,
    1070246,
    1118570,
    1104650,
    1056936,
    1108959,
    1020028,
    962410,
    957616,
    976239,
    1095085,
    1082293,
    1116957,
    1038832,
    1015426,
    925558,
    833592,
    986616,
    928378,
    935676,
    1006932,
    1007518,
    994298,
    989899,
    971208,
    979691,
    1027935,
    1071408,
    1096032,
    1141254,
    1061177,
    1057060,
    1099044,
    1090528,
    1026965,
    1052390,
    1058515,
    1055120,
    1052266,
    1081447,
    1052920,
    1078458,
    1080804,
    1146714,
    1128293,
    1159325,
    1102518,
    1100093,
    1042306,
    1046333,
    1045148,
    1102620,
    1145822,
    1177587,
    1236468,
    1209081,
    1218838,
    1220812,
    1190997,
    1203540,
    1203574,
    1240051,
    1214626,
    1202275,
    1181483,
    1229440,
    1170499,
    1162770,
    1117615,
    1077105,
    1032967,
    1052301,
    993089,
    1022537,
    1012559,
    1032447,
    967834,
    991632,
    1021181
   ]
  },
  "SNDK": {
   "close": [
    237.38,
    275.24,
    274.08,
    349.63,
    353.56,
    334.54,
    377.41,
    389.27,
    389.81,
    387.81,
    409.24,
    413.62,
    453.12,
    501.29,
    503.44,
    473.83,
    470.8,
    481.43,
    527.63,
    539.3,
    576.25,
    665.24,
    695.51,
    584.55,
    576.2,
    597.95,
    583.4,
    541.64,
    599.34,
    630.29,
    626.56,
    590.59,
    600.4,
    621.09,
    649.97,
    666.49,
    638.52,
    632.38,
    651.9,
    635.36,
    619.08,
    565.41,
    599.06,
    565.59,
    527.33,
    588.73,
    618.89,
    655.43,
    618.82,
    661.62,
    703.63,
    720.17,
    753.69,
    772.09,
    709.71,
    702.49,
    702.48,
    677.86,
    603.17,
    615.83,
    572.5,
    635.34,
    692.73,
    701.59,
    724.63,
    710.8,
    780.9,
    851.57,
    851.77,
    952.5,
    944.46,
    891.72,
    919.47,
    920.99,
    913.02,
    903.49,
    979.07,
    932.43,
    989.9,
    1070.2,
    1002.35,
    1064.21,
    1096.51,
    1187,
    1255.86,
    1406.32,
    1409.98,
    1339.96,
    1562.34,
    1547.56,
    1452.02,
    1447.23,
    1382.72,
    1407.61,
    1333.01,
    1383.29,
    1392.56,
    1542.24,
    1478.69,
    1589.55,
    1589.94,
    1641.64,
    1694.98,
    1761.43,
    1716.36,
    1831.5,
    1759.68,
    1559.32,
    1642,
    1646.54,
    1643.23,
    1881.51,
    1980.1,
    2107.86,
    1991.55,
    1958.8,
    2184.75,
    2273.73,
    1963.6,
    1914.46,
    2335,
    2090.71,
    2050.39,
    2273.73,
    2032.22,
    1745,
    1744.43,
    1617.7,
    1727.18,
    1858.27,
    1915.92,
    1673.97,
    1757.82,
    1615,
    1411.08,
    1354.82,
    1390.95,
    1589.4,
    1599.27,
    1610.33,
    1436.56,
    1278.23,
    1096.1,
    1015.89,
    1279.96,
    1214.83,
    1288.03,
    1427.62,
    1350.5,
    1258.58,
    1212.21,
    1237.92,
    1271.05,
    1344.29,
    1528.11,
    1641.11,
    1786.85,
    1625.78,
    1568.87,
    1600.62,
    1596.08,
    1493.12,
    1480.77,
    1499.37,
    1484.95,
    1484.98,
    1566.7,
    1536.87,
    1553.4,
    1554.99,
    1740,
    1737.99,
    1764.17,
    1692.59,
    1633.35,
    1551.99,
    1530.9,
    1519.97,
    1614.39,
    1791.82,
    1766.64,
    1887.04,
    1816.57,
    1753.62,
    1777.8,
    1712.89,
    1729.76,
    1739.89,
    1787.69,
    1719.99,
    1704.16,
    1660.46,
    1692.42,
    1609.46,
    1581.82,
    1487.33,
    1482.33,
    1403.34,
    1394.83,
    1299.3,
    1371.12,
    1365.38,
    1378.22,
    1260.93,
    1238.03,
    1255.58
   ],
   "cap": [
    34895,
    40736,
    40564,
    51745,
    52327,
    49512,
    55857,
    57612,
    57692,
    57396,
    60568,
    61216,
    67062,
    74191,
    74509,
    70127,
    69678,
    71252,
    78089,
    79816,
    85285,
    98456,
    102935,
    86513,
    85278,
    88497,
    86343,
    80163,
    88702,
    93283,
    92731,
    87407,
    88859,
    91921,
    96196,
    98641,
    94501,
    93592,
    96481,
    94033,
    91624,
    83681,
    88661,
    83707,
    78045,
    87132,
    91596,
    97004,
    91585,
    97920,
    104137,
    106585,
    111546,
    114269,
    105037,
    103969,
    103967,
    100323,
    89269,
    91143,
    84730,
    94030,
    102524,
    103835,
    106521,
    104488,
    114792,
    125181,
    125210,
    140018,
    138836,
    131083,
    135162,
    135386,
    134214,
    132813,
    143923,
    137067,
    145515,
    157319,
    147345,
    156439,
    161187,
    174489,
    184611,
    206729,
    207267,
    196974,
    229664,
    227491,
    213447,
    212743,
    203260,
    206919,
    195952,
    203344,
    204706,
    226709,
    217367,
    233664,
    233721,
    241321,
    249162,
    258930,
    252305,
    269230,
    258673,
    229220,
    241374,
    242041,
    241555,
    276582,
    291075,
    309855,
    292758,
    287944,
    321158,
    334238,
    288649,
    281426,
    343245,
    307334,
    301407,
    334238,
    298736,
    256515,
    256431,
    237802,
    253895,
    273166,
    281640,
    246074,
    258400,
    237405,
    207429,
    199159,
    204470,
    233642,
    235093,
    236719,
    211174,
    187900,
    161127,
    149336,
    188154,
    178580,
    189340,
    209860,
    198524,
    185011,
    178195,
    181974,
    186844,
    197611,
    224632,
    241243,
    262667,
    238990,
    230624,
    235291,
    234624,
    219489,
    217673,
    220407,
    218288,
    218292,
    230305,
    225920,
    228350,
    228584,
    255780,
    255485,
    259333,
    248811,
    240102,
    228143,
    225042,
    223436,
    237315,
    263398,
    259696,
    277395,
    267036,
    257782,
    261337,
    251795,
    254275,
    255764,
    262790,
    252839,
    250512,
    244088,
    248786,
    236591,
    232528,
    218638,
    217903,
    206291,
    205040,
    190997,
    201555,
    200711,
    202598,
    185357,
    181990,
    184570
   ]
  },
  "WDC": {
   "close": [
    172.27,
    187.7,
    187.88,
    219.38,
    199.88,
    187.68,
    200.46,
    212.14,
    214,
    215,
    222.1,
    221.51,
    222.97,
    241.9,
    243.29,
    236.39,
    240.85,
    252.66,
    279.7,
    278.41,
    250.23,
    270.23,
    290.24,
    269.41,
    260.19,
    282.58,
    285.99,
    262.56,
    273.74,
    284.1,
    281.58,
    284.11,
    296.56,
    284.67,
    285.52,
    280.42,
    270.57,
    290.95,
    282.25,
    279.7,
    270.08,
    250.61,
    261.3,
    259.03,
    245.25,
    262.06,
    266.22,
    268.81,
    261.18,
    272.29,
    286.21,
    313.81,
    304.9,
    316.93,
    293.1,
    294.79,
    301.05,
    296.14,
    273.35,
    275.34,
    251.67,
    270.49,
    297.73,
    294.97,
    304.15,
    311.96,
    338.78,
    337.88,
    343.43,
    350.16,
    366.22,
    365,
    361.69,
    372.52,
    374.11,
    383.81,
    389.1,
    403.12,
    404,
    400.73,
    390.99,
    412.76,
    434.52,
    431.52,
    442.36,
    465.26,
    483.15,
    463.91,
    480,
    515.83,
    488.74,
    494.09,
    489.15,
    482.02,
    458.68,
    455.8,
    459.62,
    486.46,
    484.28,
    524.65,
    530.6,
    531.18,
    531.21,
    546.2,
    563.1,
    594.11,
    575.5,
    511.72,
    526.93,
    517.72,
    490.09,
    529.29,
    562.92,
    653.53,
    681.08,
    712.13,
    746.23,
    732.62,
    670.75,
    643.83,
    675.39,
    586.45,
    651.88,
    638.72,
    598.37,
    539,
    577.46,
    532.1,
    550.3,
    578.05,
    582.59,
    555.55,
    563.32,
    513.84,
    466.81,
    477.22,
    487.42,
    548.39,
    556.67,
    558.3,
    519.8,
    497.92,
    463.51,
    462.04,
    533.04,
    544.84,
    527.22,
    548.56,
    519.17,
    451.52,
    434.3,
    438.34,
    437.93,
    454.1,
    487.29,
    508.8,
    536.01,
    496.16,
    462.09,
    469.05,
    459.44,
    435.38,
    450.75,
    468.88,
    462,
    459.45,
    450.55,
    450.44,
    448.9,
    441.57,
    467.46,
    477.3,
    482.28,
    460.93,
    447.18,
    426.94,
    411.96,
    416.97,
    423.87,
    441.36,
    448.17,
    464.6,
    473.69,
    450.31,
    456.81,
    453.23,
    453.48,
    454.46,
    462.56,
    415.29,
    441.64,
    411.04,
    405.42,
    393.31,
    397.28,
    386.94,
    380.71,
    364.1,
    356.45,
    332,
    352.21,
    364.32,
    378.51,
    354.19,
    343.67,
    356.13
   ],
   "cap": [
    59433,
    64756,
    64819,
    75686,
    68959,
    64750,
    69159,
    73188,
    73830,
    74175,
    76624,
    76421,
    76925,
    83456,
    83935,
    81555,
    83093,
    87168,
    96496,
    96051,
    86329,
    93229,
    100133,
    92946,
    89766,
    97490,
    98667,
    90583,
    94440,
    98014,
    97145,
    98018,
    102313,
    98211,
    98504,
    96745,
    93347,
    100378,
    97376,
    96496,
    93178,
    86460,
    90148,
    89365,
    84611,
    90411,
    91846,
    92739,
    90107,
    93940,
    98742,
    108264,
    105190,
    109341,
    101120,
    101703,
    103862,
    102168,
    94306,
    94992,
    86826,
    93319,
    102717,
    101765,
    104932,
    107626,
    116879,
    116569,
    118483,
    120805,
    126346,
    125925,
    124783,
    128519,
    129068,
    132414,
    134240,
    139076,
    139380,
    138252,
    134892,
    142402,
    149909,
    148874,
    152614,
    160515,
    166687,
    160049,
    165600,
    177961,
    168615,
    170461,
    168757,
    166297,
    158245,
    157251,
    158569,
    167829,
    167077,
    181004,
    183057,
    183257,
    183267,
    188439,
    194270,
    204968,
    198548,
    176543,
    181791,
    178613,
    169081,
    182605,
    194207,
    225468,
    234973,
    245685,
    257449,
    252754,
    231409,
    222121,
    233010,
    202325,
    224899,
    220358,
    206438,
    185955,
    199224,
    183574,
    189853,
    199427,
    200994,
    191665,
    194345,
    177275,
    161049,
    164641,
    168160,
    189195,
    192051,
    192613,
    179331,
    171782,
    159911,
    159404,
    183899,
    187970,
    181891,
    189253,
    179114,
    155774,
    149834,
    151227,
    151086,
    156664,
    168115,
    175536,
    184923,
    171175,
    159421,
    161822,
    158507,
    150206,
    155509,
    161764,
    159390,
    158510,
    155440,
    155402,
    154870,
    152342,
    161274,
    164668,
    166387,
    159021,
    154277,
    147294,
    142126,
    143855,
    146235,
    152269,
    154619,
    160287,
    163423,
    155357,
    157599,
    156364,
    156451,
    156789,
    159583,
    143275,
    152366,
    141809,
    139870,
    135692,
    137062,
    133494,
    131345,
    125614,
    122975,
    114540,
    128909,
    133341,
    138535,
    129634,
    125783,
    130344
   ]
  },
  "STX": {
   "close": [
    275.39,
    287.54,
    289.83,
    330.42,
    308.26,
    284.47,
    304.01,
    321.48,
    318.44,
    312.28,
    320.32,
    326.23,
    325.99,
    344.22,
    346.53,
    346.1,
    358.29,
    371.76,
    442.93,
    446.57,
    407.69,
    432.95,
    444.45,
    418.63,
    405.45,
    429.32,
    425,
    396.23,
    407.25,
    431.17,
    425.99,
    415.94,
    424.14,
    408.97,
    411.11,
    407.4,
    396.02,
    421.85,
    409.67,
    407.84,
    379.52,
    357.62,
    375.01,
    367.34,
    352.8,
    374.33,
    384.29,
    385.97,
    373.98,
    383.71,
    398.78,
    421.09,
    406.77,
    434.6,
    411.23,
    404.02,
    424.96,
    413.22,
    378.79,
    380.07,
    362.43,
    391.76,
    423.12,
    429.36,
    453.3,
    468.72,
    496.3,
    500.77,
    503.13,
    513.28,
    533.44,
    519.6,
    531.81,
    547.75,
    539.75,
    559.9,
    579.88,
    587.62,
    586.25,
    595.86,
    579.03,
    643.3,
    673.64,
    726.93,
    738.54,
    771.01,
    786.42,
    766.44,
    782.64,
    834.01,
    808.8,
    817.35,
    804.76,
    795.47,
    740.84,
    733.35,
    751.07,
    810.46,
    812.73,
    845.76,
    870.66,
    880.72,
    879.8,
    921.26,
    926.61,
    940.69,
    925.99,
    847.47,
    876.77,
    846.01,
    815.99,
    868.09,
    931.04,
    1018.8,
    1031.34,
    1066.07,
    1070.23,
    1094.04,
    1038.59,
    993.25,
    1025.36,
    899.9,
    968.53,
    965,
    915.19,
    820.16,
    868.26,
    827.64,
    860.02,
    890.09,
    910.34,
    860.66,
    878.31,
    828.3,
    745.49,
    787.66,
    802.45,
    891.83,
    908.1,
    913.36,
    851.69,
    816.99,
    747.3,
    764.43,
    851.68,
    856.13,
    831.06,
    845.35,
    837.66,
    852.95,
    812.76,
    800.99,
    820.52,
    878.21,
    921.37,
    973.44,
    994.79,
    903.68,
    832.56,
    850.24,
    850,
    794.65,
    821.67,
    846.37,
    847.2,
    829.76,
    828.38,
    816.64,
    808.54,
    798.61,
    849.28,
    904.38,
    885.92,
    862.33,
    830.17,
    805.55,
    771.81,
    783.18,
    803.13,
    858.79,
    877.33,
    919.84,
    923.86,
    905.92,
    916.83,
    921.51,
    913.45,
    922.34,
    945.57,
    848.99,
    887.09,
    805.63,
    807.57,
    774.83,
    783,
    753.25,
    747.2,
    713.54,
    690.81,
    639.01,
    660.81,
    675.13,
    696.89,
    642.14,
    630.49,
    644.21
   ],
   "cap": [
    59209,
    63546,
    64052,
    73023,
    68125,
    62868,
    67186,
    71047,
    70375,
    69014,
    70791,
    72097,
    72044,
    76073,
    76583,
    76488,
    79182,
    82159,
    97888,
    98692,
    90099,
    95682,
    98223,
    92517,
    89604,
    94880,
    93925,
    87567,
    90002,
    95289,
    94144,
    91923,
    93735,
    90382,
    90855,
    90035,
    87520,
    93229,
    90537,
    90133,
    83874,
    79034,
    82877,
    81182,
    77969,
    82727,
    84928,
    85299,
    82650,
    84800,
    88130,
    93061,
    89896,
    96047,
    90882,
    89288,
    93916,
    91322,
    83713,
    83995,
    80097,
    86579,
    93510,
    94889,
    100179,
    103587,
    109682,
    110670,
    111192,
    113435,
    117890,
    114832,
    117530,
    121053,
    119285,
    123738,
    128153,
    129864,
    129561,
    131685,
    127966,
    142169,
    148874,
    160652,
    163217,
    170393,
    173799,
    169383,
    172963,
    184316,
    178745,
    180634,
    177852,
    175799,
    163726,
    162070,
    165986,
    179112,
    179613,
    186913,
    192416,
    194639,
    194436,
    203598,
    204781,
    207892,
    204644,
    187291,
    193766,
    186968,
    180334,
    191848,
    205760,
    225155,
    227926,
    235601,
    236521,
    241783,
    229528,
    219508,
    226605,
    198878,
    214045,
    213265,
    202257,
    181255,
    191885,
    182908,
    190064,
    196710,
    201185,
    190206,
    194107,
    183054,
    164753,
    174073,
    177341,
    197094,
    200690,
    201853,
    191630,
    178921,
    163659,
    167410,
    186518,
    187492,
    182002,
    185132,
    183448,
    186796,
    177994,
    175417,
    179694,
    192328,
    201780,
    213183,
    217859,
    197906,
    182331,
    186203,
    186150,
    174028,
    179946,
    185355,
    185537,
    181717,
    181415,
    178844,
    177070,
    174896,
    185992,
    198059,
    194016,
    188850,
    181807,
    176415,
    169026,
    171516,
    175885,
    188075,
    192135,
    201445,
    202325,
    198396,
    200786,
    201811,
    200046,
    201992,
    207080,
    185929,
    194273,
    176433,
    176858,
    169688,
    171477,
    164962,
    163637,
    156265,
    151287,
    139943,
    144717,
    147853,
    152619,
    140629,
    138077,
    141082
   ]
  },
  "ANET": {
   "close": [
    131.03,
    133.6,
    137.19,
    132.58,
    130.08,
    123.72,
    122.89,
    123.42,
    129.93,
    125.09,
    130.59,
    129.83,
    127.52,
    127.29,
    138.41,
    136.34,
    143.72,
    146.69,
    150.15,
    148.15,
    141.74,
    138.37,
    139.39,
    130.28,
    128.67,
    137.49,
    141.74,
    143.45,
    140.66,
    135.12,
    141.59,
    142.58,
    139.54,
    137.23,
    132.79,
    127.43,
    128.77,
    132.89,
    130.25,
    133.5,
    129.3,
    124.6,
    134.83,
    139.4,
    132.89,
    137.17,
    139.62,
    138.23,
    134.03,
    133.57,
    135.35,
    133.07,
    136.07,
    136.26,
    131.22,
    135.88,
    130.8,
    135.01,
    122.55,
    120.77,
    116.13,
    122.78,
    124.85,
    126.68,
    126.25,
    133.64,
    145.07,
    146.05,
    147.35,
    152.02,
    154.37,
    154.33,
    161.01,
    164.23,
    166.85,
    172.86,
    177.73,
    172.55,
    176.91,
    172.47,
    165.29,
    168.68,
    172.71,
    172.7,
    172.62,
    170.22,
    147.01,
    141.75,
    141.77,
    136.43,
    142.54,
    140.69,
    147.81,
    141.97,
    141.71,
    141.58,
    140.49,
    148.59,
    154.03,
    158.01,
    154.31,
    155.27,
    159.47,
    170.68,
    175.33,
    174.37,
    166.01,
    154.27,
    156.4,
    152.16,
    151.76,
    156.4,
    163.24,
    169.09,
    168.01,
    164.93,
    169.67,
    174.56,
    162.2,
    161.74,
    165.45,
    157.6,
    164.1,
    169.88,
    166.62,
    159.99,
    173.28,
    166.46,
    181.05,
    184.69,
    186.96,
    181.15,
    182.57,
    171.92,
    168.56,
    168.61,
    169.35,
    174.58,
    174.87,
    176.61,
    173.99,
    170.76,
    169.71,
    157.97,
    171.02,
    180.35,
    184.89,
    190.51,
    197.31,
    192.32,
    188.67,
    191.52,
    197.85,
    210.5,
    203.62,
    198.82,
    201.8,
    193.18,
    186.45,
    183.75,
    188.65,
    188.15,
    190.94,
    202.25,
    201.09,
    195.38,
    195.69,
    189.26,
    186.1,
    191.44,
    193.78,
    194.96,
    192.93,
    188.99,
    199.59,
    187.81,
    192.84,
    197.54,
    199.53,
    199.39,
    205.42,
    205.19,
    203.47,
    205.7,
    206.55,
    204.92,
    202.86,
    203.59,
    204.49,
    207.35,
    206.9,
    215.36,
    215.83,
    210.97,
    216.74,
    210.88,
    204.52,
    195.42,
    185.58,
    176.98,
    182.95,
    181.19,
    184.33,
    171.07,
    172.37,
    177.24
   ],
   "cap": [
    164796,
    168029,
    172544,
    166746,
    163602,
    155603,
    154559,
    155225,
    163413,
    157326,
    164243,
    163287,
    160382,
    160093,
    174078,
    171475,
    180757,
    184492,
    188844,
    186328,
    178266,
    174028,
    175311,
    163853,
    161828,
    172921,
    178266,
    180417,
    176908,
    169940,
    178078,
    179323,
    175499,
    172594,
    167010,
    160269,
    161954,
    167136,
    163815,
    167903,
    162621,
    156709,
    169576,
    175323,
    167136,
    172519,
    175600,
    173852,
    168570,
    167991,
    170230,
    167362,
    171135,
    171374,
    165035,
    170896,
    164507,
    169802,
    154131,
    151892,
    146057,
    154420,
    157024,
    159325,
    158785,
    168079,
    182455,
    183687,
    185322,
    191196,
    194151,
    194101,
    202502,
    206552,
    209847,
    217406,
    223531,
    217016,
    222500,
    216916,
    207885,
    212149,
    217217,
    217205,
    217104,
    214086,
    184894,
    178279,
    178304,
    171588,
    179273,
    176946,
    185901,
    178556,
    178229,
    178065,
    176694,
    186882,
    193724,
    198729,
    194076,
    195283,
    200565,
    214664,
    220513,
    219305,
    208791,
    194025,
    196704,
    191372,
    190869,
    196704,
    205307,
    212664,
    211306,
    207432,
    213394,
    219544,
    203999,
    203420,
    208086,
    198214,
    206389,
    213658,
    209558,
    201219,
    217934,
    209357,
    227707,
    232285,
    235140,
    227832,
    229618,
    216224,
    211998,
    212061,
    212991,
    219569,
    219934,
    222122,
    218827,
    214765,
    213444,
    198679,
    215092,
    227043,
    232758,
    239833,
    248394,
    242112,
    237517,
    241105,
    249073,
    264998,
    256337,
    250294,
    254046,
    243194,
    234722,
    231323,
    237491,
    236862,
    240374,
    254613,
    253152,
    245964,
    246354,
    238259,
    234281,
    241004,
    243950,
    245435,
    242880,
    237920,
    251264,
    236434,
    242766,
    248683,
    251188,
    251012,
    258603,
    258314,
    256148,
    258956,
    260026,
    257974,
    255380,
    256299,
    257432,
    261033,
    260466,
    271117,
    271708,
    265590,
    272854,
    265477,
    257470,
    246014,
    233627,
    222800,
    230316,
    228100,
    232053,
    215360,
    216997,
    223127
   ]
  },
  "CRDO": {
   "close": [
    143.89,
    143.22,
    140.24,
    132.95,
    141,
    141.59,
    150.42,
    156.07,
    161.38,
    156.84,
    149.12,
    150.97,
    153.22,
    139.16,
    135.1,
    133.16,
    128.02,
    129.57,
    129.66,
    129.47,
    125.28,
    119.96,
    111.31,
    96.95,
    98.06,
    111.4,
    123.41,
    134.72,
    128.4,
    121.78,
    121.44,
    124.8,
    127.91,
    130.66,
    124.06,
    124.05,
    120.83,
    123.46,
    114.48,
    112.27,
    114.22,
    97.3,
    102.54,
    114.74,
    109.83,
    115.98,
    112.33,
    115.91,
    111.57,
    117.69,
    116.88,
    104.06,
    101.72,
    107.09,
    103.4,
    105.1,
    100.3,
    103.91,
    96.44,
    95.24,
    87.81,
    93.87,
    95.92,
    101.45,
    102.46,
    106.79,
    110.21,
    107.93,
    119.59,
    134.36,
    159.52,
    168.35,
    158.93,
    160.69,
    174.53,
    183.32,
    189.49,
    185.54,
    195.04,
    180.5,
    165.92,
    175.77,
    174.01,
    184.38,
    180.06,
    193.57,
    198.29,
    188.29,
    188.51,
    210.22,
    198.57,
    189.36,
    184.54,
    172.17,
    156.27,
    168.99,
    182.98,
    193.39,
    218.41,
    221.64,
    221.23,
    222.35,
    236.03,
    226.1,
    229,
    214.6,
    217.5,
    206.89,
    222.27,
    234.32,
    237.68,
    264.76,
    250.81,
    259.41,
    239.18,
    249.33,
    271.83,
    302.52,
    272.01,
    268.99,
    268.03,
    238,
    245.68,
    271.95,
    259.09,
    241.91,
    265.55,
    246.4,
    258.69,
    265.65,
    257.79,
    236.88,
    236.18,
    226.74,
    207.97,
    202.68,
    212.07,
    223.87,
    228.27,
    236.5,
    213.15,
    208.14,
    192.28,
    177.45,
    201.08,
    206.99,
    218.35,
    237.92,
    224.63,
    230.43,
    249.89,
    239.94,
    247.69,
    268.16,
    265.99,
    259.9,
    282.82,
    245.97,
    234.82,
    231.35,
    230.57,
    222.61,
    226.51,
    226.49,
    240.24,
    232.75,
    226.19,
    206.63,
    165.22,
    164.17,
    170.57,
    167.75,
    167.92,
    160.31,
    162.95,
    150.09,
    150.39,
    161.49,
    168.25,
    175.89,
    187.27,
    192.56,
    193.87,
    195.97,
    210.97,
    192.67,
    192.35,
    194.79,
    210.17,
    218.64,
    212.48,
    220.83,
    220.01,
    211.86,
    216.55,
    200.84,
    198.31,
    179.23,
    178.5,
    169.7,
    172.81,
    171.51,
    182.28,
    162.77,
    147.29,
    151.15
   ],
   "cap": [
    26220,
    26098,
    25555,
    24226,
    25693,
    25801,
    27410,
    28439,
    29407,
    28580,
    27173,
    27510,
    27920,
    25358,
    24618,
    24265,
    23328,
    23611,
    23627,
    23592,
    22829,
    22155,
    20557,
    17905,
    18110,
    20574,
    22792,
    24880,
    23713,
    22491,
    22428,
    23048,
    23623,
    24131,
    22912,
    22910,
    22315,
    22801,
    21143,
    20734,
    21094,
    17970,
    18937,
    21191,
    20284,
    21420,
    20745,
    21407,
    20605,
    21735,
    21586,
    19218,
    18786,
    19778,
    19096,
    19410,
    18524,
    19190,
    17811,
    17589,
    16217,
    17336,
    17715,
    18736,
    18923,
    19722,
    20354,
    19933,
    22086,
    24814,
    29461,
    31091,
    29352,
    29677,
    32233,
    33856,
    34996,
    34266,
    36021,
    33335,
    30643,
    32462,
    32137,
    34052,
    33254,
    35749,
    36621,
    34774,
    34815,
    38824,
    36673,
    34972,
    34081,
    31797,
    28860,
    31210,
    33793,
    35716,
    40337,
    40933,
    40857,
    41064,
    43591,
    41757,
    42292,
    39633,
    40169,
    38209,
    41049,
    43275,
    43895,
    48897,
    46320,
    47909,
    44172,
    46047,
    50202,
    55870,
    50236,
    49678,
    49501,
    43955,
    45373,
    50225,
    47850,
    44677,
    49043,
    45506,
    47776,
    49061,
    47609,
    43748,
    43618,
    41875,
    38409,
    37432,
    39166,
    41345,
    42158,
    43678,
    39365,
    38440,
    35511,
    32772,
    37136,
    38228,
    40326,
    43940,
    41485,
    42557,
    46150,
    44313,
    45744,
    49525,
    49124,
    47999,
    52232,
    45426,
    43367,
    42726,
    42582,
    41112,
    41833,
    41829,
    44368,
    42985,
    42073,
    38435,
    30732,
    30537,
    31727,
    31203,
    31234,
    29819,
    30310,
    27918,
    27974,
    30038,
    31296,
    32717,
    34834,
    35818,
    36061,
    36452,
    39242,
    35838,
    35778,
    36232,
    39093,
    40669,
    39523,
    41076,
    40923,
    39407,
    40280,
    37358,
    36887,
    33338,
    33202,
    31565,
    32144,
    31902,
    33905,
    30276,
    27397,
    28115
   ]
  },
  "ALAB": {
   "close": [
    166.36,
    179.56,
    167.11,
    161.01,
    165.77,
    156.73,
    162.61,
    172.57,
    180.56,
    172.14,
    174.45,
    182,
    183.75,
    176.01,
    176.35,
    169.66,
    163.25,
    170.93,
    167.9,
    160.46,
    150.62,
    152.44,
    158.52,
    144.67,
    142.82,
    169.85,
    187.67,
    182.86,
    143.71,
    126.58,
    129.32,
    123.69,
    129.58,
    132.62,
    129.68,
    128.24,
    128.4,
    128.15,
    124.67,
    118.83,
    120.55,
    109.8,
    113.77,
    120,
    119.2,
    122.31,
    116.48,
    124.71,
    119.9,
    120.31,
    127.48,
    127.57,
    126.34,
    126.16,
    116.04,
    123.87,
    121.76,
    120.33,
    113.61,
    112.47,
    100.27,
    109.6,
    106.33,
    117.14,
    117.99,
    118.99,
    125.46,
    129.46,
    149.05,
    166.8,
    170.6,
    172.09,
    170.81,
    174.05,
    175.8,
    191.97,
    194.06,
    197.54,
    212.84,
    196.64,
    183.31,
    196.85,
    194.74,
    202.68,
    201.25,
    215.69,
    213.91,
    195.65,
    199.79,
    207.35,
    204.42,
    224.09,
    228.64,
    232.68,
    215.58,
    244.26,
    287.48,
    297.84,
    306.88,
    318.72,
    325.33,
    349.17,
    342.85,
    320.09,
    355.76,
    363.54,
    358.05,
    317.06,
    346.33,
    341.7,
    330.86,
    367.47,
    367.15,
    389.2,
    361.71,
    374.68,
    417.07,
    439.66,
    397.02,
    399.92,
    398,
    391.74,
    455.96,
    483.02,
    430.86,
    406.42,
    432.74,
    382.89,
    393.16,
    417.45,
    412.97,
    362.05,
    361.78,
    350.62,
    319.74,
    303.62,
    309.09,
    319.79,
    330.9,
    326.97,
    291.58,
    282.52,
    260.23,
    249.74,
    299.69,
    311.23,
    321.05,
    361.67,
    318.43,
    331.5,
    334.17,
    317.23,
    311.99,
    318.8,
    322.78,
    321.61,
    320.17,
    303.44,
    289.02,
    290.52,
    284.97,
    277.53,
    282.65,
    290.3,
    304.09,
    289.47,
    296.98,
    279.91,
    274.13,
    282.82,
    310.4,
    288.85,
    300.54,
    284.53,
    291.22,
    257.04,
    252.54,
    269.18,
    293.56,
    303.25,
    340.74,
    363.46,
    360.46,
    360.51,
    364.62,
    351.31,
    357.84,
    355.97,
    356.42,
    350.33,
    362.34,
    389.8,
    382.25,
    347.05,
    342.21,
    324.11,
    325.41,
    300.28,
    301.98,
    285.82,
    286.58,
    284.8,
    290.06,
    257.82,
    257.16,
    259.51
   ],
   "cap": [
    28402,
    30656,
    28530,
    27489,
    28301,
    26758,
    27762,
    29462,
    30826,
    29389,
    29783,
    31072,
    31371,
    30049,
    30108,
    28965,
    27871,
    29182,
    28665,
    27395,
    25715,
    26025,
    27063,
    24699,
    24383,
    28998,
    32040,
    31219,
    24535,
    21610,
    22078,
    21117,
    22123,
    22642,
    22140,
    21894,
    21921,
    21879,
    21284,
    20287,
    20581,
    18746,
    19423,
    20487,
    20351,
    20881,
    19886,
    21291,
    20470,
    20540,
    21764,
    21780,
    21570,
    21539,
    19811,
    21148,
    20788,
    20543,
    19396,
    19202,
    17119,
    18712,
    18153,
    19999,
    20144,
    20315,
    21419,
    22102,
    25447,
    28477,
    29126,
    29380,
    29162,
    29715,
    30014,
    32774,
    33131,
    33725,
    36337,
    33572,
    31296,
    33607,
    33247,
    34603,
    34359,
    36824,
    36520,
    33403,
    34109,
    35400,
    34900,
    38258,
    39035,
    39725,
    36805,
    41702,
    49080,
    50849,
    52392,
    54414,
    55542,
    59612,
    58533,
    54648,
    60737,
    62066,
    61128,
    54130,
    59128,
    58337,
    56486,
    62737,
    62682,
    66447,
    61753,
    63968,
    71205,
    75061,
    67782,
    68277,
    67949,
    66880,
    77844,
    82464,
    73559,
    69386,
    73880,
    65369,
    67123,
    71270,
    70505,
    61811,
    61765,
    59860,
    54588,
    51836,
    52770,
    54596,
    56493,
    55822,
    49780,
    48234,
    44428,
    42637,
    51165,
    53394,
    55078,
    62047,
    54629,
    56871,
    57329,
    54423,
    53524,
    54692,
    55375,
    55174,
    54927,
    52057,
    49583,
    49841,
    48889,
    47612,
    48491,
    49803,
    52169,
    49661,
    50949,
    48021,
    47029,
    48520,
    53251,
    49554,
    51560,
    48813,
    49961,
    44097,
    43325,
    46180,
    50362,
    52025,
    58456,
    62354,
    61839,
    61848,
    62553,
    60270,
    61390,
    61069,
    61146,
    60102,
    62162,
    66873,
    65578,
    59539,
    58709,
    55603,
    55826,
    51515,
    51807,
    49034,
    49165,
    48859,
    49762,
    44231,
    44118,
    44521
   ]
  },
  "COHR": {
   "close": [
    184.57,
    194.33,
    186.36,
    194.11,
    191.62,
    173.15,
    178.06,
    185.18,
    190.03,
    184.11,
    195.96,
    191.04,
    193.46,
    201.46,
    202.72,
    196.94,
    197.76,
    214,
    221.14,
    215.86,
    212.18,
    222.44,
    229.18,
    211,
    209.24,
    227.68,
    242.46,
    228.37,
    223.69,
    216.1,
    217.23,
    219.96,
    223.89,
    232.48,
    248.18,
    248.89,
    254.86,
    267.9,
    250.14,
    258.93,
    298.91,
    280.81,
    274.86,
    253.87,
    235.72,
    252.32,
    260.64,
    251.41,
    241.27,
    242.76,
    247.37,
    245.8,
    257.21,
    275.57,
    253.63,
    255.05,
    272.33,
    272.04,
    243.29,
    243.48,
    219.65,
    238.21,
    247.8,
    258.16,
    253.22,
    255.1,
    281.79,
    284.17,
    307.5,
    307.93,
    313.42,
    308.2,
    328,
    345.02,
    347.51,
    343.79,
    350.47,
    337.68,
    336.09,
    321.53,
    303.97,
    304.93,
    319.71,
    329.5,
    329.89,
    335.73,
    344.67,
    319.19,
    335.26,
    379.69,
    374.01,
    403.71,
    404.94,
    382.45,
    362.83,
    353.63,
    358.5,
    378,
    377.57,
    381.35,
    380.18,
    376.95,
    361.47,
    362.9,
    426.89,
    417.43,
    421.9,
    376.99,
    401.93,
    355.94,
    354.77,
    363.58,
    385.03,
    413.84,
    382.81,
    378.85,
    389.57,
    425.48,
    381.22,
    392.5,
    407.25,
    380.56,
    391.22,
    394.47,
    368.65,
    333.36,
    335.7,
    314.13,
    317.05,
    327.24,
    324.5,
    307.39,
    310.77,
    299.38,
    276.96,
    277.6,
    285.4,
    317.22,
    312.19,
    313.22,
    282.39,
    271.31,
    243.33,
    222.05,
    249.06,
    262.89,
    288.14,
    323.73,
    328.22,
    334.22,
    379.13,
    325.15,
    328.57,
    355.64,
    327.23,
    325.83,
    351.22,
    306.43,
    287.47,
    290.03,
    289.52,
    275.49,
    288.14,
    294.37,
    295.39,
    279.2,
    277.83,
    272.03,
    268.64,
    264.41,
    281.86,
    301.88,
    303.48,
    293.17,
    305.37,
    266.5,
    271.17,
    289.93,
    295.98,
    317.36,
    321.52,
    310.39,
    300.6,
    290.61,
    295.83,
    282.45,
    292.21,
    287.81,
    319.19,
    337.04,
    333.64,
    338.36,
    334.56,
    302.35,
    312.62,
    288.02,
    289.98,
    263.32,
    250.6,
    232.9,
    232.02,
    231.8,
    237.53,
    207.82,
    209.29,
    221.5
   ],
   "cap": [
    28701,
    30218,
    28979,
    30184,
    29797,
    26925,
    27688,
    28795,
    29550,
    28629,
    30472,
    29707,
    30083,
    31327,
    31523,
    30624,
    30752,
    33277,
    34387,
    33566,
    32994,
    34589,
    35637,
    32810,
    32537,
    35404,
    37703,
    35512,
    34784,
    33604,
    33779,
    34204,
    34815,
    36151,
    38592,
    38702,
    39631,
    41658,
    38897,
    40264,
    46481,
    43666,
    42741,
    39477,
    36654,
    39236,
    40530,
    39094,
    37517,
    37749,
    38466,
    38222,
    39996,
    42851,
    39439,
    39660,
    42347,
    42302,
    37832,
    37861,
    34156,
    37042,
    38533,
    40144,
    39376,
    39668,
    43818,
    44188,
    47816,
    47883,
    48737,
    47925,
    51004,
    53651,
    54038,
    53459,
    54498,
    52509,
    52262,
    49998,
    47267,
    47417,
    49715,
    51237,
    51298,
    52206,
    53596,
    49634,
    52133,
    59042,
    58159,
    62777,
    62968,
    59471,
    56420,
    54989,
    55747,
    58779,
    58712,
    59300,
    59118,
    58616,
    56209,
    56431,
    66381,
    64910,
    65605,
    58622,
    62500,
    55349,
    55167,
    56537,
    59872,
    64352,
    59527,
    58911,
    60578,
    66162,
    59280,
    61034,
    63327,
    59177,
    60835,
    61340,
    57325,
    51837,
    52201,
    48847,
    49301,
    50886,
    50460,
    47799,
    48325,
    46554,
    43067,
    43167,
    44380,
    49328,
    48546,
    48706,
    43912,
    42189,
    37838,
    34529,
    38729,
    40879,
    44806,
    50340,
    51038,
    51971,
    58955,
    63632,
    64301,
    69599,
    64039,
    63765,
    68734,
    59968,
    56258,
    56759,
    56659,
    53913,
    56389,
    57608,
    57808,
    54639,
    54371,
    53236,
    52573,
    51745,
    55160,
    59078,
    59391,
    57373,
    59761,
    52154,
    53068,
    56739,
    57923,
    62107,
    62921,
    60743,
    58827,
    56872,
    57894,
    55275,
    57185,
    56324,
    62465,
    65959,
    65293,
    66217,
    65473,
    59170,
    61180,
    56366,
    56749,
    51532,
    49042,
    45579,
    45406,
    45363,
    46485,
    40670,
    40958,
    43348
   ]
  },
  "LITE": {
   "close": [
    368.59,
    386.11,
    357.05,
    397.42,
    392.88,
    348.26,
    351.42,
    339.87,
    361.33,
    331.62,
    343.27,
    324.25,
    356.83,
    362.44,
    354.49,
    339.19,
    332.45,
    370.66,
    385,
    381.44,
    391.84,
    423.42,
    435.1,
    465.54,
    504.42,
    551.99,
    577.15,
    561.13,
    574.11,
    583.46,
    562.74,
    600.42,
    594.26,
    635.64,
    667.77,
    674.73,
    688.27,
    723.39,
    677,
    700.91,
    783.25,
    694.43,
    680.8,
    650.82,
    558.44,
    640.69,
    672,
    672,
    616.09,
    622.5,
    624.84,
    649.56,
    700.81,
    772.13,
    706.35,
    728.95,
    801.99,
    777.17,
    688.8,
    702.73,
    654.79,
    702.76,
    764.65,
    826.88,
    772.28,
    815.75,
    896.02,
    894.13,
    897.3,
    871.18,
    852.79,
    824.01,
    891.22,
    894.07,
    895.11,
    836.92,
    873.6,
    846.89,
    881.64,
    859.68,
    791.37,
    858.32,
    902.32,
    949.93,
    976.18,
    994.56,
    944.28,
    892.58,
    903.8,
    1053.09,
    992.37,
    1030.37,
    1001.81,
    970.7,
    884.98,
    890.09,
    868.07,
    964.5,
    946.9,
    910.81,
    902.31,
    860.62,
    854.96,
    905,
    1029.15,
    938,
    945.08,
    863.66,
    895.4,
    821.76,
    853.26,
    889.59,
    921.56,
    957.24,
    875.36,
    869.98,
    850,
    893.93,
    827.92,
    842.53,
    861.97,
    816.98,
    851.4,
    858.06,
    801.16,
    728.32,
    731.25,
    698.91,
    707.1,
    785.77,
    802.01,
    768.15,
    814.8,
    752,
    706.23,
    732.82,
    765.55,
    837.56,
    829.7,
    833.64,
    762.99,
    711.96,
    651.93,
    602.35,
    693.24,
    713.94,
    779.89,
    849.47,
    826.26,
    838.06,
    890.17,
    813.51,
    820.59,
    932.47,
    880.41,
    926.14,
    968.9,
    873.31,
    827.6,
    879.28,
    866.71,
    830.17,
    885.57,
    939.03,
    956.14,
    895,
    914.76,
    868.95,
    870.58,
    847.37,
    881.26,
    978.54,
    988.98,
    935.7,
    927.03,
    835.03,
    838.96,
    919.4,
    893.61,
    930.91,
    954.49,
    945.67,
    937,
    929.04,
    941.65,
    921.32,
    973.49,
    971.26,
    1045.78,
    1085.42,
    1091.67,
    1133.4,
    1111.07,
    1048.6,
    1103.36,
    995.41,
    987.99,
    896.33,
    869.54,
    824.13,
    834.51,
    822.51,
    850.7,
    752.54,
    756.17,
    818.1
   ],
   "cap": [
    26354,
    27607,
    25529,
    28416,
    28091,
    24901,
    25127,
    24301,
    25835,
    23711,
    24544,
    23184,
    25513,
    25914,
    25346,
    24252,
    23770,
    26502,
    27528,
    27273,
    28017,
    30275,
    31110,
    33286,
    36066,
    39467,
    41266,
    40121,
    41049,
    41717,
    40236,
    42930,
    42490,
    45448,
    47746,
    48243,
    49211,
    51722,
    48406,
    50115,
    56002,
    49652,
    48677,
    46534,
    39928,
    45809,
    48048,
    48048,
    44050,
    44509,
    44676,
    46444,
    50108,
    55207,
    50504,
    52120,
    57342,
    55568,
    49249,
    50245,
    46817,
    50247,
    54672,
    59122,
    55218,
    58326,
    64065,
    63930,
    64157,
    62289,
    60974,
    58917,
    63722,
    63926,
    64000,
    59840,
    62462,
    60553,
    63037,
    61467,
    56583,
    61370,
    64516,
    67920,
    69797,
    71111,
    67516,
    63819,
    64622,
    75296,
    70954,
    73671,
    71629,
    69405,
    63276,
    63641,
    62067,
    68962,
    67703,
    65123,
    64515,
    61534,
    61130,
    64708,
    73584,
    67067,
    67573,
    61752,
    64021,
    58756,
    61008,
    63606,
    65892,
    68443,
    62588,
    62204,
    60775,
    63916,
    59196,
    60241,
    61631,
    58414,
    60875,
    61351,
    57283,
    52075,
    52284,
    49972,
    50558,
    56183,
    57344,
    54923,
    58258,
    53768,
    50495,
    52397,
    54737,
    59886,
    59324,
    59605,
    54554,
    50905,
    46613,
    43068,
    49567,
    51047,
    55762,
    60737,
    59078,
    59921,
    75308,
    60688,
    61216,
    69562,
    65679,
    69090,
    72280,
    65149,
    61739,
    65594,
    64657,
    61931,
    66064,
    70052,
    71328,
    66767,
    68241,
    64824,
    64945,
    63214,
    65742,
    72998,
    73778,
    69803,
    69156,
    62293,
    62586,
    68587,
    66663,
    69446,
    71205,
    70547,
    69900,
    69306,
    70247,
    68730,
    72622,
    72456,
    78015,
    80972,
    81439,
    84552,
    82886,
    78226,
    82311,
    74258,
    73704,
    66866,
    64868,
    61480,
    62254,
    61359,
    63462,
    56139,
    56410,
    61030
   ]
  },
  "CIEN": {
   "close": [
    233.87,
    246.06,
    230.9,
    254.19,
    259.27,
    225.21,
    230.56,
    234.26,
    246.42,
    238.38,
    243.79,
    243.42,
    241.21,
    231.89,
    230.03,
    229.14,
    232.23,
    247.52,
    257.3,
    253.53,
    251.81,
    268.49,
    276.52,
    253.5,
    252.98,
    271.32,
    289.68,
    298.7,
    297.25,
    292.96,
    303.92,
    302.33,
    310.96,
    318.41,
    334.95,
    344.84,
    342.7,
    353.33,
    341.16,
    348.7,
    353.73,
    333.07,
    343.55,
    299.3,
    294.17,
    318.54,
    337.36,
    339.95,
    336.83,
    337.38,
    363.88,
    370.05,
    385.26,
    412.58,
    383.89,
    407.9,
    429.38,
    437.7,
    387.99,
    401.61,
    365,
    388.23,
    415.39,
    447.76,
    434.26,
    447.88,
    494.01,
    487.38,
    496.02,
    479.9,
    467.19,
    475.76,
    495.17,
    507.43,
    503.27,
    505.93,
    498.97,
    515.85,
    520.8,
    506.33,
    473.69,
    475.39,
    527.58,
    535.29,
    538.51,
    544.75,
    576.79,
    538.76,
    548.11,
    581.47,
    577.15,
    577.9,
    591.57,
    554.46,
    524.53,
    541.92,
    554.76,
    587.23,
    583.74,
    602.39,
    582.08,
    570.18,
    580.23,
    569.61,
    627,
    620.37,
    535.63,
    488.21,
    466.67,
    439.34,
    434.65,
    445.22,
    445.98,
    463.41,
    430.3,
    436.72,
    428.22,
    460.33,
    459.85,
    463.51,
    484.69,
    479.5,
    478.93,
    490.56,
    462.44,
    422.46,
    433.83,
    418.91,
    440.97,
    462.34,
    460.72,
    445.44,
    446.93,
    418.46,
    388.81,
    374.41,
    378.77,
    408.73,
    397.16,
    407.53,
    390.96,
    377.27,
    350.51,
    330.37,
    372.07,
    377.05,
    390.76,
    411.13,
    408.83,
    403.76,
    412.39,
    387.7,
    387.53,
    432.05,
    442.79,
    428.77,
    445.18,
    405.54,
    399.47,
    392.48,
    395.79,
    371.95,
    387.66,
    404.03,
    399.85,
    378.44,
    382.8,
    360.33,
    354.16,
    317.46,
    321,
    341.29,
    338,
    334.56,
    349.54,
    319.64,
    334.33,
    340.5,
    344.25,
    348.8,
    365.96,
    368.56,
    355.91,
    358.43,
    356.91,
    344.19,
    354.92,
    351.82,
    379.14,
    391.34,
    389.69,
    443.65,
    446.45,
    425.93,
    449.77,
    405.01,
    400.4,
    359.6,
    356.52,
    332.73,
    344.2,
    341.95,
    361.34,
    322.64,
    320.26,
    335.93
   ],
   "cap": [
    33134,
    34861,
    32713,
    36013,
    36732,
    31907,
    32665,
    33189,
    34912,
    33773,
    34539,
    34487,
    34174,
    32853,
    32590,
    32464,
    32901,
    35068,
    36453,
    35919,
    35675,
    38039,
    39176,
    35915,
    35841,
    38440,
    41041,
    42319,
    42113,
    41505,
    43058,
    42833,
    44056,
    45111,
    47454,
    48856,
    48552,
    50058,
    48334,
    49402,
    50115,
    47188,
    48673,
    42404,
    41677,
    45129,
    47796,
    48163,
    47721,
    47799,
    51553,
    52427,
    54582,
    58453,
    54388,
    57790,
    60833,
    62012,
    54969,
    56898,
    51712,
    55003,
    58851,
    63437,
    61524,
    63454,
    69989,
    69050,
    70274,
    67990,
    66190,
    67404,
    70154,
    71891,
    71301,
    71678,
    70692,
    73084,
    73785,
    71735,
    67111,
    67351,
    74745,
    75838,
    76294,
    77178,
    81717,
    76329,
    77654,
    82380,
    81768,
    81875,
    83811,
    78554,
    74313,
    76777,
    78596,
    83196,
    82702,
    85344,
    82467,
    80781,
    82205,
    80856,
    89002,
    88061,
    76032,
    69301,
    66243,
    62364,
    61698,
    63199,
    63306,
    65781,
    61081,
    61992,
    60785,
    65343,
    65275,
    65795,
    68801,
    68065,
    67984,
    69635,
    65643,
    59968,
    61582,
    59464,
    62595,
    65629,
    65399,
    63230,
    63441,
    59400,
    55191,
    53147,
    53766,
    58019,
    56376,
    57848,
    55496,
    53553,
    49755,
    46896,
    52815,
    53522,
    55468,
    58359,
    58033,
    57313,
    58538,
    55034,
    55009,
    61329,
    62854,
    60863,
    63193,
    57566,
    56704,
    55712,
    56182,
    52798,
    55028,
    57352,
    56758,
    53719,
    54381,
    51189,
    50312,
    45099,
    45602,
    48484,
    48017,
    47528,
    49656,
    45408,
    47495,
    48372,
    48904,
    49551,
    51989,
    52358,
    50561,
    50919,
    50703,
    48896,
    50420,
    49980,
    53861,
    55594,
    55360,
    63025,
    63423,
    60508,
    63895,
    57536,
    56881,
    51085,
    50648,
    47268,
    48897,
    48578,
    51332,
    45835,
    45496,
    47723
   ]
  },
  "SMCI": {
   "close": [
    29.27,
    30.96,
    30.07,
    30.54,
    30.01,
    29.9,
    30.16,
    30.12,
    28.6,
    28.27,
    29.42,
    32.64,
    31.41,
    32.24,
    32.45,
    31.7,
    30.8,
    31.2,
    31.21,
    30.12,
    29.11,
    29.71,
    29.67,
    33.76,
    30.85,
    34.38,
    33.53,
    33.33,
    32.04,
    30.43,
    30.54,
    30.11,
    29.71,
    32.16,
    32.42,
    30.71,
    31.13,
    33.6,
    32.28,
    32.39,
    31.83,
    30.68,
    32.65,
    32.24,
    31.31,
    31.98,
    31.79,
    31.79,
    30.9,
    30.75,
    31.86,
    31.51,
    30.35,
    30.79,
    20.53,
    21.58,
    22.23,
    24.05,
    22.21,
    21.97,
    21.06,
    22.77,
    22.51,
    23.22,
    22.05,
    22.67,
    23.37,
    23.22,
    25.26,
    25.97,
    27.2,
    27.29,
    28.4,
    28.56,
    28.81,
    28.43,
    29.18,
    26.75,
    29.08,
    27.85,
    27.25,
    26.32,
    27.4,
    27.09,
    27.92,
    27.83,
    34.66,
    33.62,
    35.37,
    33.52,
    32.79,
    32,
    33.03,
    31.04,
    30.85,
    30.56,
    33.46,
    33.46,
    35.58,
    37.1,
    38.19,
    41.3,
    46.09,
    46.88,
    50.17,
    47.42,
    46.9,
    41.64,
    43.99,
    40.64,
    29.27,
    31.97,
    30.46,
    30.85,
    29.22,
    27.78,
    30.66,
    35.46,
    33.32,
    32.45,
    31.68,
    30.63,
    28.15,
    29.33,
    27.65,
    27.22,
    27.19,
    26.25,
    28.17,
    28.24,
    28.31,
    27.66,
    27.65,
    26.89,
    24.68,
    24.18,
    23.83,
    25.5,
    30.56,
    31.2,
    30.1,
    29.81,
    28.45,
    25.7,
    27.73,
    28.4,
    28.64,
    31.69,
    30.32,
    29.38,
    31.13,
    31.46,
    31.6,
    37.61,
    39.16,
    39.84,
    38.28,
    37.41,
    36.58,
    36.5,
    37.24,
    35.17,
    38.46,
    37.39,
    38.46,
    37.08,
    37.28,
    36.71,
    37,
    37.87,
    39.59,
    40.26,
    38.93,
    37.38,
    40.1,
    36.74,
    35.64,
    36.85,
    40.35,
    39.09,
    41.2,
    41.54,
    41.44,
    41.51,
    43.26,
    41.78,
    41.02,
    41.07,
    41.92,
    43.69,
    43.19,
    43.46,
    44.94,
    42.77,
    41.86,
    39.98,
    39.07,
    35.78,
    35.09,
    31.63,
    32.1,
    32.47,
    35.57,
    33.72,
    32.94,
    32.69
   ],
   "cap": [
    17501,
    18512,
    17980,
    18261,
    17944,
    17878,
    18034,
    18010,
    17101,
    16903,
    17591,
    19516,
    18781,
    19277,
    19403,
    18954,
    18416,
    18655,
    18661,
    18010,
    17406,
    17764,
    17741,
    20186,
    18446,
    20557,
    20049,
    19929,
    19158,
    18195,
    18261,
    18004,
    17764,
    19229,
    19385,
    18362,
    18613,
    20090,
    19301,
    19367,
    19032,
    18344,
    19522,
    19277,
    18721,
    19122,
    19008,
    19008,
    18476,
    18386,
    19050,
    18841,
    18147,
    18410,
    12275,
    12903,
    13292,
    14380,
    13280,
    13136,
    12592,
    13615,
    13459,
    13884,
    13184,
    13555,
    13974,
    13884,
    15104,
    15528,
    16264,
    16317,
    16981,
    17077,
    17226,
    16999,
    17448,
    15995,
    17388,
    16652,
    16294,
    15737,
    16383,
    16198,
    16694,
    16640,
    20724,
    20102,
    21149,
    20043,
    19606,
    19134,
    19750,
    18560,
    18446,
    18273,
    20007,
    20007,
    21274,
    22183,
    22835,
    24694,
    27559,
    28031,
    29998,
    28354,
    28043,
    24898,
    26303,
    24300,
    17501,
    19116,
    18213,
    18446,
    17471,
    16610,
    18332,
    21203,
    19923,
    19403,
    18942,
    18315,
    16832,
    17537,
    16533,
    16276,
    16258,
    15696,
    16844,
    16885,
    16927,
    16539,
    16533,
    16078,
    14757,
    14458,
    14249,
    15247,
    18273,
    18655,
    17998,
    17824,
    17011,
    15367,
    16581,
    16981,
    17125,
    18948,
    18129,
    17567,
    19098,
    18933,
    19017,
    22634,
    23567,
    23976,
    23037,
    22514,
    22014,
    21966,
    22411,
    21166,
    23145,
    22502,
    23145,
    22315,
    22435,
    22092,
    22267,
    22790,
    23825,
    24229,
    23428,
    22496,
    24132,
    22110,
    21448,
    22177,
    24283,
    23525,
    24794,
    24999,
    24939,
    24981,
    26034,
    25143,
    24686,
    24716,
    25228,
    26293,
    25992,
    26154,
    27045,
    25739,
    25192,
    24060,
    23513,
    21533,
    21117,
    19035,
    19318,
    19541,
    21406,
    20293,
    19823,
    19673
   ]
  },
  "DELL": {
   "close": [
    125.88,
    127.8,
    124.01,
    123.93,
    120.07,
    118.5,
    120.62,
    120.47,
    119.66,
    118.69,
    119.66,
    120.53,
    111.07,
    113.26,
    117.17,
    115.43,
    115.93,
    114.66,
    117.32,
    118.49,
    114.44,
    119.16,
    117.15,
    122.04,
    115.39,
    121.05,
    120.91,
    126.01,
    124.16,
    112.82,
    117.49,
    116.09,
    116.78,
    119.06,
    122.27,
    119.14,
    119.78,
    123.48,
    121.45,
    148.08,
    153.55,
    145.18,
    147.1,
    146.49,
    146.48,
    146.51,
    143.8,
    147.37,
    149.91,
    151.62,
    156.54,
    153.01,
    149.21,
    156.76,
    157.67,
    164.59,
    176.91,
    184.01,
    175.82,
    171.81,
    164.66,
    164.13,
    169.38,
    174.37,
    173.18,
    177.69,
    185.47,
    181.46,
    177.8,
    189.79,
    184.51,
    177.28,
    193.09,
    196.55,
    204.24,
    212.36,
    214.65,
    212.14,
    216.09,
    215.98,
    205.93,
    205.66,
    208.95,
    210.17,
    211.64,
    216.32,
    238.8,
    230.27,
    260.46,
    247.04,
    238.94,
    243.87,
    247.89,
    241.99,
    238.03,
    235.26,
    242.93,
    252.8,
    295.19,
    305.08,
    305.32,
    317.05,
    420.91,
    465.96,
    435.31,
    421.08,
    422.05,
    394.39,
    400.77,
    381.78,
    369.83,
    391.45,
    395.57,
    409.07,
    404.08,
    419.32,
    409.5,
    418.71,
    427.78,
    434.06,
    409.45,
    399.49,
    414.61,
    431.46,
    425.25,
    394.32,
    411.8,
    417.28,
    431.97,
    450.22,
    434.97,
    427.11,
    457.54,
    412.68,
    391.38,
    396.34,
    381.88,
    404.15,
    441.8,
    439.34,
    437.5,
    426.91,
    392.1,
    369.64,
    404.81,
    405.37,
    429.02,
    467.27,
    462.7,
    437.65,
    453.77,
    457.88,
    440.97,
    484.5,
    494.51,
    490.81,
    479.81,
    468.65,
    437.55,
    434.78,
    442.08,
    433.19,
    451.5,
    463.82,
    472.26,
    456.24,
    456.01,
    425,
    492.2,
    516.39,
    524.14,
    533.88,
    535.25,
    506.62,
    567.29,
    534.28,
    543.51,
    563.29,
    588.4,
    568.06,
    575.31,
    548.92,
    549.83,
    536.02,
    562.89,
    543.43,
    539.59,
    537.95,
    541.74,
    562.52,
    552.29,
    574,
    578.96,
    574.55,
    586.06,
    576.76,
    572.47,
    507.93,
    473.39,
    451.71,
    455.44,
    461.56,
    485.88,
    452.95,
    456.44,
    467.24
   ],
   "cap": [
    82045,
    83296,
    80826,
    80774,
    78258,
    77235,
    78617,
    78519,
    77991,
    77359,
    77991,
    78558,
    72392,
    73820,
    76368,
    75234,
    75560,
    74732,
    76466,
    77228,
    74272,
    77335,
    76030,
    79204,
    74888,
    78561,
    78471,
    81780,
    80580,
    73220,
    76251,
    75342,
    75790,
    77270,
    79353,
    77322,
    77737,
    80139,
    78821,
    96104,
    99654,
    94222,
    95468,
    95072,
    95066,
    95085,
    93326,
    95643,
    97292,
    98401,
    101594,
    99303,
    96837,
    101737,
    102328,
    106819,
    114815,
    119422,
    114107,
    111505,
    106864,
    106520,
    109928,
    113166,
    112394,
    115321,
    120370,
    117768,
    115392,
    123174,
    119747,
    115055,
    125315,
    127561,
    132552,
    137822,
    139308,
    137679,
    140242,
    140171,
    133649,
    133473,
    135609,
    136400,
    137354,
    140392,
    154981,
    149445,
    169039,
    160329,
    155072,
    158272,
    160881,
    157052,
    154481,
    152684,
    157662,
    164067,
    191578,
    197997,
    198153,
    205765,
    273171,
    302408,
    282516,
    273281,
    273910,
    255959,
    260100,
    247775,
    240020,
    254051,
    256725,
    265486,
    262248,
    272139,
    265766,
    271743,
    277629,
    281705,
    265733,
    259269,
    269082,
    280018,
    275987,
    255914,
    267258,
    270815,
    280349,
    292193,
    282296,
    277194,
    296943,
    267829,
    254006,
    257225,
    247840,
    262293,
    286728,
    285132,
    283938,
    277065,
    254473,
    239896,
    262722,
    263085,
    278434,
    303258,
    300292,
    284035,
    294497,
    297164,
    286190,
    314440,
    320937,
    318536,
    311397,
    304154,
    283970,
    282172,
    286910,
    281140,
    293024,
    301019,
    306497,
    296100,
    294126,
    274125,
    317469,
    333072,
    338070,
    344353,
    345236,
    326770,
    365902,
    344611,
    350564,
    363322,
    379518,
    366399,
    371075,
    354053,
    354640,
    345733,
    363064,
    350512,
    348036,
    346978,
    349422,
    362825,
    356227,
    370230,
    373429,
    370585,
    378009,
    372010,
    369243,
    327615,
    305337,
    291353,
    293759,
    297706,
    313393,
    292153,
    294404,
    301370
   ]
  },
  "HPE": {
   "close": [
    24.02,
    24.17,
    24.13,
    23.79,
    22.43,
    22.02,
    22.17,
    22.1,
    22.29,
    22.09,
    21.95,
    21.44,
    20.39,
    21.02,
    21.36,
    21.05,
    21.37,
    21.6,
    21.71,
    22.01,
    21.52,
    22.01,
    21.78,
    23.24,
    22.71,
    23.61,
    23.91,
    23.97,
    23.81,
    22.2,
    22.69,
    21.97,
    21.55,
    21.39,
    21.37,
    20,
    20.25,
    20.63,
    20.84,
    21.47,
    22.13,
    21.64,
    21.55,
    21.47,
    21.13,
    21.81,
    21.1,
    21.43,
    21.58,
    21.58,
    21.85,
    21.67,
    21.53,
    22.12,
    21.69,
    22.32,
    23.9,
    25.78,
    25.07,
    23.94,
    22.61,
    23.81,
    23.98,
    24.61,
    24.58,
    24.63,
    24.98,
    24.83,
    24.89,
    24.81,
    24.47,
    24.62,
    25.89,
    26.44,
    27.81,
    28.76,
    28.51,
    27.93,
    28.16,
    28.62,
    27.95,
    28.3,
    28.77,
    28.57,
    28.71,
    30.04,
    30.37,
    29.7,
    31.35,
    30.87,
    30.21,
    32.07,
    34.13,
    33.1,
    33,
    32.62,
    33.8,
    33.97,
    37.58,
    38.06,
    37.2,
    38.21,
    43.04,
    47,
    56.15,
    55.15,
    53.69,
    49.2,
    49.87,
    48.27,
    45.49,
    46.8,
    48.17,
    49.02,
    48.38,
    48.2,
    47.41,
    48.4,
    48.92,
    48.75,
    46.72,
    43.71,
    44.41,
    45.11,
    43.95,
    41.23,
    43.15,
    43.47,
    44.67,
    49.11,
    48.54,
    47.24,
    49.56,
    47.39,
    45.13,
    45.82,
    44.56,
    46.72,
    48.13,
    47.64,
    47.69,
    48.19,
    45.59,
    44.44,
    47.14,
    47.9,
    50.24,
    52.39,
    53.22,
    52.43,
    53.22,
    54.68,
    54.38,
    58.79,
    59.82,
    58.71,
    57.61,
    55.69,
    53.13,
    52.89,
    53.45,
    52.43,
    53.44,
    55.23,
    54.41,
    52.31,
    52.24,
    50.87,
    51.83,
    54.44,
    52,
    56.03,
    58.9,
    55.22,
    62.09,
    55.41,
    55.88,
    56.68,
    61.04,
    60.76,
    61.75,
    61.03,
    62.33,
    63.52,
    62.94,
    62.63,
    61.49,
    63.89,
    64.58,
    69.33,
    68.36,
    70.48,
    72.09,
    71,
    73.46,
    70.33,
    68.81,
    63.11,
    58.63,
    55.13,
    55.87,
    56.09,
    58.17,
    55.47,
    56.69,
    58.72
   ],
   "cap": [
    32043,
    32243,
    32189,
    31736,
    29922,
    29375,
    29575,
    29481,
    29735,
    29468,
    29281,
    28601,
    27200,
    28041,
    28494,
    28081,
    28508,
    28814,
    28961,
    29361,
    28708,
    29383,
    29076,
    31025,
    30318,
    31519,
    31920,
    32000,
    31786,
    29637,
    30291,
    29330,
    28769,
    28556,
    28529,
    26700,
    27034,
    27541,
    27821,
    28662,
    29544,
    28889,
    28769,
    28662,
    28209,
    29116,
    28168,
    28609,
    28809,
    28809,
    29170,
    28929,
    28743,
    29530,
    28956,
    29797,
    31906,
    34416,
    33468,
    31960,
    30184,
    31786,
    32013,
    32854,
    32814,
    32881,
    33348,
    33148,
    33228,
    33121,
    32667,
    32868,
    34563,
    35297,
    37126,
    38395,
    38061,
    37287,
    37594,
    38208,
    37313,
    37780,
    38408,
    38141,
    38328,
    40103,
    40544,
    39650,
    41852,
    41211,
    40330,
    42813,
    45564,
    44188,
    44055,
    43548,
    45123,
    45350,
    50169,
    50810,
    49662,
    51010,
    57458,
    62745,
    74960,
    73625,
    71676,
    65682,
    66576,
    64440,
    60729,
    62478,
    64307,
    65442,
    64587,
    64347,
    63292,
    64614,
    65308,
    65081,
    62371,
    58353,
    59287,
    60222,
    58673,
    55042,
    57605,
    58032,
    59634,
    65562,
    64801,
    63065,
    66163,
    63266,
    60249,
    61170,
    59488,
    62371,
    64254,
    63599,
    63666,
    64334,
    60863,
    59327,
    62932,
    63946,
    67070,
    69941,
    71049,
    69994,
    71049,
    72998,
    72597,
    78485,
    79860,
    78378,
    76909,
    74346,
    70929,
    70608,
    71356,
    69994,
    71342,
    73732,
    72637,
    69834,
    69793,
    67962,
    69245,
    72732,
    69472,
    74856,
    78690,
    73774,
    82952,
    74028,
    74656,
    75724,
    81549,
    81175,
    82498,
    81536,
    83273,
    84863,
    84088,
    83674,
    82151,
    85357,
    86279,
    92625,
    91329,
    94161,
    96312,
    94856,
    98143,
    93961,
    91930,
    84315,
    78330,
    73654,
    74642,
    74936,
    77715,
    74108,
    75738,
    78450
   ]
  },
  "CLS": {
   "close": [
    295.61,
    302.4,
    293.24,
    305,
    305.87,
    288.6,
    302.3,
    314.7,
    328.56,
    310.04,
    313.53,
    313.6,
    310.76,
    309.76,
    290.93,
    303.09,
    308.25,
    333.17,
    345.23,
    300,
    280.99,
    285.11,
    297.45,
    275.86,
    294.89,
    307.53,
    319.21,
    297.93,
    295.68,
    274.79,
    280.66,
    286.66,
    291.4,
    291.33,
    292.69,
    296.68,
    296.35,
    293.98,
    279.16,
    277.63,
    266.98,
    256.95,
    270.64,
    265.83,
    249.52,
    267.95,
    269.2,
    265.8,
    264.89,
    263.46,
    270.53,
    281.95,
    273.58,
    284.3,
    269.1,
    286.98,
    301.52,
    302.22,
    273.38,
    280.22,
    257.27,
    281.68,
    288.73,
    294.84,
    292.3,
    297.34,
    320.7,
    328.33,
    351.31,
    365.46,
    384.35,
    381.94,
    382.32,
    396.01,
    401.12,
    403.03,
    401.74,
    391.6,
    410.21,
    422.21,
    361.54,
    376.54,
    409.59,
    418.93,
    420.73,
    417.66,
    413.87,
    385.21,
    375.55,
    380.99,
    374.07,
    372.55,
    381.59,
    358.55,
    342.67,
    339.13,
    346.48,
    354.77,
    367.37,
    370.84,
    357.7,
    351.02,
    385.39,
    426.55,
    472.4,
    458.14,
    425.36,
    371.71,
    386.5,
    371.86,
    362.92,
    385.86,
    393.12,
    403.45,
    382.01,
    380.37,
    372.55,
    376.84,
    351.2,
    362.24,
    361.4,
    337.53,
    343.25,
    364.8,
    361.62,
    336.21,
    350.2,
    345.06,
    360.74,
    354.78,
    359.85,
    345.18,
    345.03,
    334.77,
    303.86,
    301.34,
    307.34,
    339.59,
    335.5,
    334.75,
    305.28,
    318.24,
    350.2,
    328.43,
    352.59,
    331.44,
    341.91,
    371.15,
    362.76,
    314.53,
    317.83,
    314.59,
    310.38,
    339.46,
    347.63,
    335.05,
    340.4,
    310.59,
    301.36,
    302,
    296.55,
    294.57,
    306.86,
    307.32,
    317.38,
    298.7,
    299.4,
    292.59,
    277.77,
    309.84,
    312.35,
    329.97,
    333.6,
    325.22,
    346.55,
    316.08,
    316.81,
    323.83,
    329.94,
    332.63,
    344.4,
    356.09,
    361.84,
    373.56,
    365.44,
    356.53,
    366.47,
    361.43,
    373.09,
    387.32,
    382.69,
    388.24,
    371.57,
    356.53,
    362.16,
    347.5,
    357.44,
    323.32,
    315.25,
    303.81,
    300.35,
    299.69,
    304.61,
    269.01,
    260.01,
    246.65
   ],
   "cap": [
    33966,
    34746,
    33693,
    35044,
    35144,
    33160,
    34734,
    36159,
    37752,
    35624,
    36025,
    36033,
    35706,
    35591,
    33428,
    34825,
    35418,
    38281,
    39667,
    34470,
    32286,
    32759,
    34177,
    31696,
    33883,
    35335,
    36677,
    34232,
    33974,
    31573,
    32248,
    32937,
    33482,
    33474,
    33630,
    34089,
    34051,
    33778,
    32075,
    31900,
    30676,
    29524,
    31097,
    30544,
    28670,
    30787,
    30931,
    30540,
    30436,
    30272,
    31084,
    32396,
    31434,
    32666,
    30920,
    32974,
    34645,
    34725,
    31411,
    32197,
    29560,
    32365,
    33175,
    33877,
    33585,
    34164,
    36848,
    37725,
    40366,
    41991,
    44162,
    43885,
    43929,
    45502,
    46089,
    46308,
    46160,
    44995,
    47133,
    48512,
    41541,
    43264,
    47062,
    48135,
    48342,
    47989,
    47554,
    44261,
    43151,
    43776,
    42981,
    42806,
    43845,
    41197,
    39373,
    38966,
    39811,
    40763,
    42211,
    42610,
    41100,
    40332,
    44281,
    49011,
    54279,
    52640,
    48874,
    42709,
    44409,
    42727,
    41700,
    44335,
    45169,
    46356,
    43893,
    43705,
    42806,
    43299,
    40353,
    41621,
    41525,
    38782,
    39439,
    41916,
    41550,
    38631,
    40238,
    39647,
    41449,
    40764,
    41347,
    39661,
    39644,
    38465,
    34914,
    34624,
    35313,
    39019,
    38549,
    38463,
    35107,
    36598,
    40273,
    37769,
    40548,
    38116,
    39320,
    42682,
    41717,
    36171,
    36550,
    36178,
    35694,
    39038,
    39977,
    38531,
    39146,
    35718,
    34656,
    34730,
    34103,
    33876,
    35289,
    35342,
    36499,
    34350,
    34431,
    33648,
    31944,
    35632,
    35920,
    37947,
    38364,
    37400,
    39853,
    36349,
    36433,
    37240,
    37943,
    38252,
    39606,
    40950,
    41612,
    42959,
    42026,
    41001,
    42144,
    41564,
    42905,
    44542,
    44009,
    44648,
    42731,
    41001,
    41648,
    39962,
    41106,
    37182,
    36254,
    34938,
    34540,
    34464,
    35030,
    32416,
    31331,
    29721
   ]
  },
  "FN": {
   "close": [
    455.28,
    479.42,
    456.9,
    479.17,
    470.5,
    442.94,
    447.23,
    462.94,
    489,
    477.05,
    497.58,
    494.45,
    482.56,
    488.36,
    470.39,
    466.91,
    474.12,
    498.59,
    501,
    496.26,
    489.44,
    499.61,
    448.53,
    423.03,
    442.7,
    503.99,
    501.89,
    466.29,
    465.53,
    462.05,
    495.55,
    496.78,
    505.78,
    513.83,
    546.13,
    576.71,
    585.87,
    615.99,
    562.44,
    545.63,
    581.37,
    553.03,
    563.87,
    544.45,
    489.38,
    527.53,
    543.02,
    524.33,
    512.8,
    502.14,
    512.82,
    500.02,
    500.43,
    540.75,
    506.27,
    546.47,
    600.91,
    612.03,
    549.7,
    551.97,
    491.88,
    521.52,
    534.98,
    557.97,
    554.35,
    557.72,
    610.18,
    618.26,
    662.13,
    689.89,
    681.68,
    685.81,
    672.64,
    689.89,
    700.01,
    695.52,
    690.06,
    689.46,
    720.19,
    684.76,
    637.74,
    643.46,
    683.47,
    706.53,
    717.8,
    660.32,
    679.09,
    626.12,
    621.28,
    649.53,
    634.48,
    696.07,
    746.47,
    722.04,
    700.26,
    677.75,
    662.21,
    703.27,
    703.86,
    680.77,
    686.9,
    667.95,
    654.16,
    622.36,
    701.11,
    725,
    714.78,
    621.25,
    623.71,
    586,
    580.25,
    582.24,
    611.01,
    635.58,
    588.03,
    584.38,
    573.76,
    617.09,
    583.55,
    568.17,
    567.79,
    524.79,
    528.23,
    562.08,
    547.18,
    499.61,
    500.75,
    468.48,
    480.07,
    482.78,
    471.13,
    474.64,
    482.78,
    486.65,
    460.19,
    478.39,
    494.26,
    527.35,
    513.67,
    517.73,
    476.04,
    470.82,
    449.72,
    414.5,
    439.33,
    435.41,
    455.94,
    531.03,
    522.22,
    543.95,
    562.38,
    527.07,
    525.88,
    571.88,
    566.49,
    570.22,
    598.58,
    482.59,
    454.55,
    444.87,
    436.67,
    421.14,
    431.54,
    437.8,
    432.71,
    414.36,
    412.93,
    402.07,
    395.35,
    395,
    407.4,
    416.31,
    418.27,
    403.95,
    414.58,
    382.55,
    374.91,
    392.68,
    380.92,
    388.55,
    401.57,
    403.8,
    400.85,
    398.36,
    417.39,
    409.96,
    424.12,
    424.27,
    451.44,
    463.69,
    453.84,
    489.16,
    497.99,
    487.33,
    486.28,
    456.4,
    427.82,
    392.95,
    385.2,
    363.51,
    362.69,
    355.48,
    356.06,
    317.67,
    314.94,
    325.24
   ],
   "cap": [
    16303,
    17168,
    16361,
    17159,
    16848,
    15861,
    16015,
    16577,
    17511,
    17083,
    17818,
    17706,
    17280,
    17488,
    16844,
    16720,
    16978,
    17854,
    17940,
    17771,
    17526,
    17891,
    16061,
    15148,
    15853,
    18047,
    17972,
    16697,
    16670,
    16546,
    17745,
    17789,
    18111,
    18400,
    19556,
    20651,
    20979,
    22058,
    20140,
    19538,
    20818,
    19803,
    20192,
    19496,
    17524,
    18890,
    19445,
    18776,
    18363,
    17981,
    18364,
    17905,
    17920,
    19364,
    18129,
    19569,
    21518,
    21916,
    19684,
    19765,
    17614,
    18675,
    19157,
    19980,
    19851,
    19971,
    21850,
    22139,
    23710,
    24704,
    24410,
    24558,
    24087,
    24704,
    25067,
    24906,
    24710,
    24689,
    25789,
    24521,
    22837,
    23042,
    24474,
    25300,
    25704,
    23645,
    24318,
    22421,
    22247,
    23259,
    22720,
    24926,
    26730,
    25856,
    25076,
    24270,
    23713,
    25183,
    25205,
    24378,
    24597,
    23919,
    23425,
    22286,
    25106,
    25962,
    25596,
    22246,
    22334,
    20984,
    20778,
    20849,
    21880,
    22759,
    21057,
    20926,
    20546,
    22097,
    20896,
    20346,
    20332,
    18792,
    18915,
    20128,
    19594,
    17891,
    17931,
    16776,
    17191,
    17288,
    16871,
    16996,
    17288,
    17426,
    16479,
    17131,
    17699,
    18884,
    18394,
    18539,
    17047,
    16860,
    16104,
    14843,
    15732,
    15592,
    16327,
    19016,
    18700,
    19478,
    20138,
    18874,
    18831,
    20478,
    20299,
    20422,
    21438,
    17284,
    16280,
    15933,
    15639,
    15083,
    15456,
    15680,
    15498,
    14840,
    14789,
    14400,
    14159,
    14147,
    14591,
    14910,
    14980,
    14467,
    14848,
    13701,
    13427,
    14064,
    13643,
    13916,
    14382,
    14462,
    14356,
    14267,
    14949,
    14683,
    15190,
    15195,
    16168,
    16607,
    16254,
    17519,
    17836,
    17454,
    17416,
    16346,
    15322,
    14074,
    13796,
    13019,
    12990,
    12732,
    12752,
    11377,
    11280,
    11648
   ]
  },
  "VRT": {
   "close": [
    162.01,
    175.61,
    173.95,
    174.95,
    171.54,
    160.78,
    163.58,
    170.03,
    172.72,
    170.86,
    172.54,
    176.93,
    175.18,
    181.47,
    181.12,
    182.49,
    181.23,
    189.21,
    193.76,
    195.1,
    186.18,
    190.01,
    190.15,
    182.56,
    177.75,
    195.58,
    202,
    199.62,
    248.51,
    236.51,
    234.53,
    243.53,
    243.21,
    243.06,
    243.75,
    245.42,
    253.15,
    262.19,
    259.23,
    254.89,
    257.75,
    244.44,
    251.28,
    249.75,
    241.78,
    264.35,
    270.06,
    268.26,
    265.38,
    258.88,
    264.74,
    268.41,
    264.71,
    269.17,
    255.88,
    256,
    270.89,
    276.16,
    252.4,
    251.07,
    234.22,
    250.58,
    259.37,
    261.29,
    258.73,
    262.3,
    281.03,
    287.64,
    295.11,
    299.96,
    310.51,
    301.16,
    294.13,
    307.34,
    314.41,
    312.44,
    305.14,
    321.75,
    323.46,
    322.43,
    305.03,
    306.18,
    328.49,
    328.31,
    330.97,
    341.02,
    358.92,
    340.01,
    339.97,
    367.92,
    367.13,
    369.99,
    376.23,
    370.94,
    339.73,
    322.63,
    315.67,
    323.4,
    327.46,
    323.91,
    319.78,
    314.18,
    315.71,
    323.39,
    334.49,
    331.44,
    323.92,
    300.51,
    300.57,
    289.52,
    280.98,
    297.88,
    302.87,
    311.93,
    299.6,
    317.58,
    333.05,
    357.96,
    318.32,
    316.43,
    325.57,
    303.95,
    306.97,
    334.82,
    311.42,
    300.53,
    318.47,
    305.58,
    317.81,
    323.92,
    318.86,
    305.87,
    303.58,
    304.57,
    294.11,
    289.56,
    291.67,
    304.5,
    301.16,
    304.04,
    290.36,
    287.6,
    269.56,
    223.04,
    227.5,
    241.57,
    263.05,
    269.93,
    277.94,
    275.17,
    272.4,
    270.1,
    281.81,
    288.36,
    287.07,
    293.84,
    292.43,
    272.54,
    261,
    264.63,
    261.95,
    254.97,
    255.75,
    263.81,
    269.28,
    257.08,
    258.72,
    255.97,
    256.7,
    268.83,
    280.53,
    290.83,
    262.89,
    248.13,
    257.06,
    237.39,
    234.61,
    239.41,
    241.49,
    249.39,
    250.86,
    253.46,
    248.78,
    245.3,
    253.28,
    244.04,
    248.34,
    241.31,
    246.12,
    252.18,
    253.62,
    253.14,
    246.49,
    243.73,
    242.78,
    239.36,
    237.29,
    222.83,
    214.75,
    206.42,
    206.08,
    203.56,
    212.15,
    195.59,
    194.32,
    199.78
   ],
   "cap": [
    62037,
    67245,
    66609,
    66992,
    65686,
    61566,
    62638,
    65108,
    66138,
    65426,
    66069,
    67750,
    67080,
    69489,
    69355,
    69879,
    69397,
    72453,
    74195,
    74708,
    71292,
    72759,
    72813,
    69906,
    68064,
    74892,
    77350,
    76439,
    95160,
    90565,
    89807,
    93253,
    93130,
    93073,
    93337,
    93977,
    96937,
    100398,
    99265,
    97603,
    98698,
    93601,
    96221,
    95635,
    92583,
    101225,
    103412,
    102723,
    101620,
    99131,
    101375,
    102780,
    101363,
    103071,
    97982,
    98028,
    103730,
    105748,
    96649,
    96140,
    89688,
    96362,
    99742,
    100480,
    99496,
    100869,
    108072,
    110613,
    113486,
    115351,
    119408,
    115813,
    113109,
    118189,
    120908,
    120150,
    117343,
    123731,
    124388,
    123992,
    117301,
    117743,
    126323,
    126253,
    127276,
    131141,
    138025,
    130753,
    130737,
    141486,
    141182,
    142282,
    144681,
    142647,
    130645,
    124069,
    121393,
    124365,
    125926,
    124561,
    122973,
    120820,
    121408,
    124361,
    128630,
    127457,
    124565,
    115563,
    115586,
    111336,
    108052,
    114551,
    116470,
    119954,
    115213,
    122127,
    128076,
    137655,
    122412,
    121685,
    125200,
    116886,
    118047,
    128757,
    119758,
    115570,
    122469,
    117512,
    122216,
    124565,
    122619,
    117624,
    116743,
    117124,
    113102,
    111352,
    112163,
    117097,
    115813,
    116920,
    111659,
    110598,
    103661,
    85771,
    87486,
    92897,
    101157,
    103803,
    106883,
    105818,
    104753,
    103868,
    108372,
    110890,
    110394,
    112998,
    112456,
    104807,
    100369,
    101765,
    100734,
    98050,
    98350,
    101450,
    103553,
    98861,
    99492,
    98435,
    98715,
    103380,
    107879,
    111840,
    101096,
    95420,
    98854,
    91290,
    90221,
    92066,
    92866,
    95904,
    96470,
    97469,
    95670,
    94331,
    97400,
    93847,
    95500,
    92797,
    94647,
    96977,
    97531,
    97346,
    94789,
    93728,
    93362,
    92047,
    91251,
    85690,
    82583,
    79380,
    79249,
    78280,
    81583,
    75215,
    74727,
    76826
   ]
  },
  "ETN": {
   "close": [
    318.51,
    327.31,
    322.26,
    332.97,
    322.67,
    320.58,
    324.51,
    329.1,
    332.38,
    331.14,
    333.46,
    343.75,
    337.59,
    337.96,
    334.04,
    331.22,
    332.28,
    341.19,
    347.32,
    354.37,
    351.42,
    359.44,
    362.53,
    365,
    354.67,
    373.82,
    377.06,
    377.47,
    396.09,
    390.33,
    389.25,
    391.49,
    380.38,
    377.32,
    373.38,
    362.05,
    374.56,
    373.53,
    374.59,
    375.92,
    377.4,
    355.56,
    354.46,
    354.79,
    347.75,
    353.87,
    361.06,
    355.79,
    348.64,
    355.4,
    361.04,
    363.95,
    360.54,
    360.23,
    356.8,
    359.74,
    374.1,
    375,
    357.1,
    357.36,
    343.53,
    357.67,
    365.56,
    361.1,
    363.89,
    368.85,
    385.58,
    400.44,
    403,
    403.36,
    401.9,
    395.06,
    392.73,
    406.21,
    407.57,
    409.7,
    413.87,
    424.5,
    423.92,
    416.77,
    413.07,
    410.77,
    433.01,
    425.55,
    422.44,
    410.86,
    421.39,
    399.15,
    401.51,
    419,
    401.53,
    406.94,
    408.1,
    399.44,
    381.87,
    371.88,
    379.69,
    381.51,
    391.35,
    403.13,
    406.37,
    401.94,
    400.6,
    400.08,
    417.62,
    421.21,
    418.61,
    395.94,
    403.14,
    401.72,
    375.46,
    393.64,
    391.39,
    407.06,
    407.71,
    409.64,
    421.77,
    435.78,
    405.28,
    404.59,
    419.87,
    402.68,
    408.26,
    426.12,
    412.31,
    398.52,
    413.42,
    395.68,
    399.56,
    405.83,
    407.28,
    402.85,
    415.52,
    412.86,
    396.27,
    399.99,
    401.41,
    402.95,
    406.91,
    415.13,
    404.07,
    398.64,
    386.26,
    361.88,
    386.89,
    415.2,
    438.23,
    444.77,
    447.28,
    448.19,
    448.68,
    444.96,
    459.29,
    459.96,
    453.33,
    451.51,
    455.4,
    431.33,
    424.67,
    415.29,
    419.2,
    408.67,
    409.2,
    419.44,
    416.04,
    402.78,
    401.88,
    390.71,
    390.85,
    397.12,
    410.85,
    422.13,
    415.22,
    409.15,
    425.37,
    393.16,
    392.4,
    397.8,
    409.46,
    424.77,
    435.43,
    442.49,
    438.76,
    440,
    439.98,
    431.41,
    433.27,
    429.71,
    437.28,
    436.11,
    432.6,
    445.09,
    431.33,
    424.51,
    429.65,
    426.69,
    428.31,
    408.85,
    402.48,
    391.25,
    391.5,
    381.98,
    393.94,
    368.99,
    366.11,
    371.92
   ],
   "cap": [
    123646,
    127062,
    125101,
    129259,
    125260,
    124449,
    125975,
    127757,
    129030,
    128549,
    129449,
    133444,
    131052,
    131196,
    129674,
    128580,
    128991,
    132450,
    134830,
    137566,
    136421,
    139535,
    140734,
    141693,
    137683,
    145117,
    146375,
    146534,
    153762,
    151526,
    151107,
    151976,
    147664,
    146476,
    144946,
    140548,
    145404,
    145004,
    145416,
    145932,
    146507,
    138028,
    137601,
    137729,
    134997,
    137372,
    140163,
    138118,
    135342,
    137966,
    140156,
    141285,
    139962,
    139841,
    138510,
    139651,
    145226,
    145575,
    138626,
    138727,
    133358,
    138847,
    141910,
    140179,
    141262,
    143188,
    149682,
    155451,
    156445,
    156584,
    156018,
    153362,
    152458,
    157691,
    158219,
    159046,
    160664,
    164791,
    164566,
    161790,
    160354,
    159461,
    168094,
    165199,
    163991,
    159496,
    163584,
    154950,
    155866,
    162656,
    155874,
    157974,
    158424,
    155063,
    148242,
    144364,
    147396,
    148102,
    151922,
    156495,
    157753,
    156033,
    155513,
    155311,
    162120,
    163514,
    162504,
    153704,
    156499,
    155948,
    145754,
    152811,
    151938,
    158021,
    158273,
    159022,
    163731,
    169170,
    157330,
    157062,
    162994,
    156320,
    158487,
    165420,
    160059,
    154705,
    160490,
    153603,
    155109,
    157543,
    158106,
    156386,
    161305,
    160272,
    153832,
    155276,
    155827,
    156425,
    157962,
    161153,
    156860,
    154872,
    150062,
    140590,
    150307,
    161305,
    170252,
    172793,
    173768,
    174122,
    174312,
    172867,
    178434,
    178694,
    176119,
    175412,
    176923,
    167572,
    164984,
    161340,
    162859,
    158768,
    158974,
    162952,
    161632,
    156480,
    156130,
    151791,
    151845,
    154281,
    159615,
    163998,
    161313,
    158955,
    165256,
    152743,
    152447,
    154545,
    159075,
    165023,
    169165,
    171907,
    170458,
    170940,
    170932,
    167603,
    168325,
    166942,
    169883,
    169429,
    168065,
    172917,
    167572,
    164922,
    166919,
    165769,
    166398,
    158838,
    156363,
    152001,
    152098,
    148399,
    153046,
    143353,
    142234,
    144491
   ]
  },
  "GEV": {
   "close": [
    653.57,
    679.55,
    680.86,
    686.33,
    662.32,
    628.4,
    622.5,
    639.77,
    652.09,
    644.18,
    642.23,
    681.55,
    684.86,
    667.89,
    661.67,
    657.78,
    665.99,
    692.7,
    711.59,
    717.39,
    726.37,
    754.97,
    780.25,
    746.22,
    737.53,
    779.35,
    801.54,
    790.79,
    823.67,
    816.56,
    802.13,
    819.15,
    817.55,
    834.61,
    830.34,
    831.7,
    879.73,
    876.01,
    876.46,
    873.6,
    881.18,
    842,
    841.27,
    815.44,
    789.23,
    830.1,
    839.2,
    847.65,
    831.51,
    805.02,
    827.37,
    844.05,
    858.47,
    877.39,
    851.07,
    882.64,
    909.41,
    923.69,
    873.12,
    853.16,
    817.35,
    872.9,
    894.78,
    898.57,
    897.36,
    910.75,
    936.07,
    968.02,
    991.32,
    991.12,
    987.5,
    985.92,
    978.32,
    1002.75,
    990.18,
    991.3,
    1127.56,
    1149.53,
    1149.19,
    1120.23,
    1088.93,
    1063.11,
    1083.46,
    1062.95,
    1073.95,
    1095.21,
    1118.96,
    1045.63,
    1040.15,
    1073.08,
    1071.98,
    1062.57,
    1090.53,
    1049.23,
    1012.25,
    1011.8,
    1024.52,
    1043.82,
    1038.74,
    1070.47,
    1031.89,
    996,
    968.32,
    950.54,
    969.67,
    959.36,
    963.33,
    933.61,
    933.85,
    920.15,
    867.09,
    906.79,
    940.66,
    979.07,
    982.35,
    1048.86,
    1109.73,
    1127.59,
    1034.98,
    1057.65,
    1085.47,
    1045.17,
    1102.51,
    1174.86,
    1134.35,
    1113.11,
    1152.04,
    1077.08,
    1070.99,
    1075.26,
    1091.57,
    1042.6,
    1066.01,
    1055.28,
    1036.22,
    1057.84,
    1079.18,
    1078.81,
    985.03,
    1031.19,
    1014.75,
    996.57,
    943.38,
    900.28,
    981.98,
    990.29,
    1006.76,
    1018.53,
    1017.96,
    1000.3,
    990.32,
    990.85,
    1011.88,
    1039.9,
    1049.42,
    1063.25,
    1079,
    1004.53,
    987.46,
    966.01,
    956.85,
    942.1,
    926.73,
    953.09,
    953.83,
    911.93,
    898.53,
    898.53,
    921.94,
    941.84,
    941.95,
    971.31,
    951.04,
    923.91,
    957.27,
    874.76,
    882.81,
    925.09,
    924.93,
    940.33,
    946.22,
    950.28,
    951.82,
    955.04,
    957.63,
    949.77,
    962.49,
    950.49,
    987.45,
    988.7,
    990,
    1029.21,
    997.09,
    999.35,
    1004.73,
    996.8,
    1004.04,
    941.78,
    926.44,
    921.2,
    908.44,
    890.33,
    925.92,
    827.42,
    815,
    855.12
   ],
   "cap": [
    175810,
    182799,
    183151,
    184623,
    178164,
    169040,
    167452,
    172098,
    175412,
    173284,
    172760,
    183337,
    184227,
    179662,
    177989,
    176943,
    179151,
    186336,
    191418,
    192978,
    195394,
    203087,
    209887,
    200733,
    198396,
    209645,
    215614,
    212723,
    221567,
    219655,
    215773,
    220351,
    219921,
    224510,
    223361,
    223727,
    236647,
    235647,
    235768,
    234998,
    237037,
    226498,
    226302,
    219353,
    212303,
    223297,
    225745,
    228018,
    223676,
    216550,
    222563,
    227049,
    230928,
    236018,
    228938,
    237430,
    244631,
    248473,
    234869,
    229500,
    219867,
    234810,
    240696,
    241715,
    241390,
    244992,
    251803,
    260397,
    266665,
    266611,
    265638,
    265212,
    263168,
    269740,
    266358,
    266660,
    303314,
    309224,
    309132,
    301342,
    292922,
    285977,
    291451,
    285934,
    288893,
    294611,
    301000,
    281274,
    279800,
    288659,
    288363,
    285831,
    293353,
    282243,
    272295,
    272174,
    275596,
    280788,
    279421,
    287956,
    277578,
    267924,
    260478,
    255695,
    260841,
    258068,
    259136,
    251141,
    251206,
    247520,
    233247,
    243927,
    253038,
    263370,
    264252,
    282143,
    298517,
    303322,
    278410,
    284508,
    291991,
    281151,
    296575,
    316037,
    305140,
    299427,
    309899,
    289735,
    288096,
    289245,
    293632,
    280459,
    286757,
    283870,
    278743,
    284559,
    289220,
    289121,
    263988,
    276359,
    271953,
    267081,
    252826,
    241275,
    263171,
    265398,
    269812,
    272966,
    272813,
    268080,
    265406,
    265548,
    271184,
    278693,
    281245,
    284951,
    289172,
    269214,
    264639,
    258891,
    256436,
    252483,
    248364,
    255428,
    255626,
    244397,
    240806,
    240806,
    247080,
    252413,
    252443,
    260311,
    254879,
    247608,
    256548,
    234436,
    236593,
    247924,
    247881,
    252008,
    253587,
    254675,
    255088,
    255951,
    256645,
    254538,
    257947,
    254731,
    264637,
    264972,
    265320,
    275828,
    267220,
    267826,
    269268,
    267142,
    269083,
    252397,
    248286,
    246882,
    243462,
    238608,
    248147,
    221749,
    218420,
    229172
   ]
  },
  "NVT": {
   "close": [
    101.97,
    106.82,
    106.61,
    110.09,
    106.48,
    102.72,
    105.38,
    106.39,
    106.64,
    104.54,
    107.98,
    112.5,
    109.9,
    112.66,
    111.57,
    110.29,
    110.58,
    113.16,
    114.15,
    115.62,
    112.26,
    115.79,
    119.43,
    116.69,
    113.87,
    112.64,
    114.62,
    112.15,
    112.75,
    111.9,
    113.25,
    115.22,
    115.65,
    116.88,
    116.87,
    114.93,
    118.22,
    121.8,
    121.79,
    118.36,
    120.27,
    111.65,
    113.83,
    110.55,
    106.02,
    108.13,
    109.13,
    111.09,
    107.84,
    109.93,
    114.3,
    114.71,
    120.27,
    122.58,
    116.3,
    121,
    125.61,
    127.01,
    118.44,
    116.98,
    112.75,
    118.28,
    121.26,
    117.96,
    117.41,
    118.92,
    127.11,
    128.63,
    130.56,
    133.16,
    134.48,
    131.38,
    129.7,
    134.69,
    135.8,
    137,
    140.13,
    142.76,
    142.17,
    141.71,
    138.3,
    137.37,
    142.9,
    158.92,
    162.69,
    169.41,
    172.49,
    166.73,
    169.95,
    173.39,
    170.74,
    172.91,
    173.96,
    169.01,
    160.69,
    158.23,
    161.86,
    163.57,
    164.66,
    169.29,
    167.8,
    164.87,
    166.99,
    171.55,
    173.39,
    176.39,
    173.88,
    162.86,
    163.81,
    163.8,
    156.79,
    164.52,
    165.84,
    169,
    167.34,
    170.94,
    177.02,
    184.34,
    168.37,
    167.71,
    171.91,
    162.92,
    163.35,
    169.61,
    159.99,
    152.15,
    156.89,
    153.18,
    154.76,
    158.05,
    160.72,
    158.02,
    161.78,
    159.46,
    153.65,
    154.92,
    154.78,
    160.68,
    158.47,
    158.78,
    151.79,
    149.29,
    141.75,
    133.61,
    144.8,
    153.83,
    159.41,
    162.24,
    162.04,
    163.3,
    164.69,
    162.33,
    167.16,
    171.16,
    170.01,
    171.39,
    177.21,
    164.63,
    156.88,
    154.3,
    151.98,
    153.35,
    151.48,
    155.23,
    155.55,
    148.48,
    150.75,
    147.3,
    148.17,
    152.09,
    156.03,
    162.57,
    158.54,
    155.17,
    162.38,
    146.64,
    146.8,
    147.65,
    151.33,
    157.88,
    159.44,
    162.65,
    162.85,
    162.88,
    164.41,
    160.5,
    161.68,
    160.37,
    165.77,
    169.56,
    167.17,
    173.8,
    167.82,
    164.2,
    167.43,
    162.78,
    161.47,
    152.72,
    145.73,
    142.03,
    141.57,
    139.78,
    146.13,
    127.67,
    125.4,
    129.18
   ],
   "cap": [
    16489,
    17273,
    17239,
    17802,
    17218,
    16610,
    17040,
    17203,
    17244,
    16904,
    17460,
    18191,
    17771,
    18217,
    18041,
    17834,
    17881,
    18298,
    18458,
    18696,
    18152,
    18723,
    19312,
    18869,
    18413,
    18214,
    18534,
    18135,
    18232,
    18094,
    18313,
    18631,
    18701,
    18899,
    18898,
    18584,
    19116,
    19695,
    19693,
    19139,
    19448,
    18054,
    18406,
    17876,
    17143,
    17485,
    17646,
    17963,
    17438,
    17776,
    18482,
    18549,
    19448,
    19821,
    18806,
    19566,
    20311,
    20538,
    19152,
    18916,
    18232,
    19126,
    19608,
    19074,
    18985,
    19229,
    20554,
    20799,
    21112,
    21532,
    21745,
    21244,
    20972,
    21779,
    21959,
    22153,
    22659,
    23084,
    22989,
    22915,
    22363,
    22213,
    23107,
    25697,
    26307,
    27394,
    27892,
    26960,
    27481,
    28037,
    27609,
    27960,
    28129,
    27329,
    25984,
    25586,
    26173,
    26449,
    26626,
    27374,
    27133,
    26659,
    27002,
    27740,
    28037,
    28522,
    28116,
    26334,
    26488,
    26486,
    25353,
    26603,
    26816,
    27327,
    27059,
    27641,
    28624,
    29808,
    27225,
    27119,
    27798,
    26344,
    26414,
    27426,
    25870,
    24603,
    25369,
    24769,
    25025,
    25557,
    25988,
    25552,
    26160,
    25785,
    24845,
    25051,
    25028,
    25982,
    25625,
    25675,
    24544,
    24155,
    22935,
    21618,
    23429,
    24890,
    25793,
    26250,
    26218,
    26422,
    26647,
    26265,
    27046,
    27694,
    27508,
    27731,
    28673,
    26637,
    25383,
    24966,
    24590,
    24812,
    24509,
    25116,
    25168,
    24024,
    24391,
    23833,
    23974,
    24608,
    25246,
    26304,
    25652,
    25107,
    26273,
    23726,
    23752,
    23890,
    24485,
    25545,
    25797,
    26317,
    26349,
    26354,
    26602,
    25969,
    26160,
    25948,
    26822,
    27435,
    27048,
    28121,
    27153,
    26568,
    27090,
    26338,
    26126,
    24710,
    23579,
    22980,
    22906,
    22616,
    23644,
    20657,
    20290,
    20901
   ]
  },
  "MOD": {
   "close": [
    133.51,
    140.81,
    140.44,
    129.97,
    119.68,
    120,
    125.14,
    127.23,
    127.07,
    125.05,
    131.86,
    136.88,
    136.36,
    143.68,
    147.52,
    145.99,
    148.49,
    146.9,
    146.9,
    176.72,
    184.66,
    196.07,
    199.48,
    199.53,
    205.32,
    215.72,
    219.13,
    219.76,
    219.5,
    215.45,
    216.5,
    216.84,
    217.53,
    218.54,
    226.36,
    222.5,
    236.7,
    230.19,
    228.9,
    227.25,
    238.5,
    212.32,
    209.93,
    204.77,
    187.29,
    201.07,
    201.27,
    200.63,
    191.93,
    188.54,
    197.95,
    196.09,
    200.42,
    200.87,
    196.55,
    211.47,
    228.58,
    232.89,
    215.81,
    213.96,
    202.18,
    216.71,
    222.97,
    219.32,
    214.88,
    214,
    234.84,
    241.52,
    241.46,
    256.99,
    253.66,
    238.14,
    235.25,
    243.71,
    251.5,
    247.49,
    253.15,
    250.57,
    251.7,
    244.95,
    237.06,
    233.39,
    254.63,
    266.83,
    259.76,
    271.88,
    274.22,
    269.65,
    273,
    284.8,
    276.27,
    279.2,
    292.16,
    271.26,
    247.13,
    244.49,
    257.33,
    250.11,
    260.52,
    295.88,
    279.93,
    270.7,
    278.91,
    288.52,
    306.89,
    302.03,
    301.21,
    276.51,
    275.23,
    278.18,
    258.17,
    271.51,
    274.5,
    285.72,
    284.97,
    283.88,
    297.37,
    295.58,
    277.46,
    276.7,
    283.67,
    255.99,
    256.34,
    267.02,
    244.49,
    230.97,
    235.19,
    230.41,
    235.62,
    243.5,
    245.91,
    234.28,
    229.57,
    231.96,
    226.23,
    229.34,
    227.88,
    247.09,
    249.64,
    249.62,
    241.79,
    230.4,
    208.06,
    178.04,
    193.91,
    201.06,
    195.92,
    201.71,
    194.61,
    192.52,
    195.6,
    191.01,
    198.32,
    199.53,
    203.51,
    209.5,
    216.75,
    200.66,
    195.14,
    190.74,
    197.68,
    188.37,
    188.01,
    187.3,
    186.31,
    177.63,
    178.43,
    180.91,
    179.51,
    171.83,
    179.22,
    177.1,
    171.22,
    165.04,
    174.29,
    167.73,
    164.68,
    166.81,
    170.2,
    173.75,
    181.95,
    180.42,
    177.8,
    181.33,
    182.36,
    161.16,
    169.15,
    172.35,
    174.2,
    178.2,
    182.91,
    189.91,
    189.44,
    181.89,
    181.56,
    172.5,
    172.57,
    157.75,
    154.01,
    148.86,
    149.59,
    146.71,
    149.78,
    135.17,
    133.34,
    130.27
   ],
   "cap": [
    7210,
    7604,
    7584,
    7018,
    6463,
    6480,
    6758,
    6870,
    6862,
    6753,
    7120,
    7392,
    7363,
    7759,
    7966,
    7883,
    8018,
    7933,
    7933,
    9543,
    9972,
    10588,
    10772,
    10775,
    11087,
    11649,
    11833,
    11867,
    11853,
    11634,
    11691,
    11709,
    11747,
    11801,
    12223,
    12015,
    12782,
    12430,
    12361,
    12272,
    12879,
    11465,
    11336,
    11058,
    10114,
    10858,
    10869,
    10834,
    10364,
    10181,
    10689,
    10589,
    10823,
    10847,
    10614,
    11419,
    12343,
    12576,
    11654,
    11554,
    10918,
    11702,
    12040,
    11843,
    11604,
    11556,
    12681,
    13042,
    13039,
    13877,
    13698,
    12860,
    12704,
    13160,
    13581,
    13364,
    13670,
    13531,
    13592,
    13227,
    12801,
    12603,
    13750,
    14409,
    14027,
    14682,
    14808,
    14561,
    14742,
    15379,
    14919,
    15077,
    15777,
    14648,
    13345,
    13202,
    13896,
    13506,
    14068,
    15978,
    15116,
    14618,
    15061,
    15580,
    16572,
    16310,
    16265,
    14932,
    14862,
    15022,
    13941,
    14662,
    14823,
    15429,
    15388,
    15330,
    16058,
    15961,
    14983,
    14942,
    15318,
    13823,
    13842,
    14419,
    13202,
    12472,
    12700,
    12442,
    12723,
    13149,
    13279,
    12651,
    12397,
    12526,
    12216,
    12384,
    12306,
    13343,
    13481,
    13479,
    13057,
    12442,
    11235,
    9614,
    10471,
    10857,
    10580,
    10892,
    10509,
    10396,
    10562,
    10315,
    10709,
    10775,
    10990,
    11313,
    11704,
    10836,
    10538,
    10300,
    10675,
    10172,
    10153,
    10114,
    10061,
    9592,
    9635,
    9769,
    9694,
    10078,
    10512,
    10387,
    10042,
    9680,
    10222,
    9838,
    9659,
    9784,
    9982,
    10191,
    10671,
    10582,
    10428,
    10635,
    10696,
    8703,
    9134,
    9307,
    9407,
    9623,
    9877,
    10255,
    10230,
    9822,
    9804,
    9315,
    9319,
    8518,
    8317,
    8038,
    8078,
    7922,
    8088,
    7299,
    7200,
    7035
   ]
  },
  "EMR": {
   "close": [
    132.72,
    135.82,
    142.85,
    145.62,
    142.15,
    143.85,
    144.2,
    145.36,
    146.35,
    148.15,
    148.02,
    149.46,
    145.22,
    149.57,
    150.26,
    147.68,
    149.13,
    147.67,
    148.42,
    150.72,
    146.96,
    148.63,
    152.1,
    157.32,
    150.94,
    157.38,
    160.01,
    161.69,
    154.67,
    144.98,
    148.13,
    148.85,
    151.14,
    151.3,
    148.62,
    145.51,
    150.88,
    148.44,
    152.72,
    150.75,
    152.08,
    146.57,
    145.21,
    142.22,
    138.36,
    141.12,
    140.1,
    139.57,
    132.18,
    132.24,
    133.09,
    132.49,
    129.88,
    129.9,
    128.15,
    129.83,
    130.15,
    130.86,
    126.31,
    125.4,
    123.3,
    131.02,
    132.37,
    131.7,
    132.66,
    134.64,
    142.66,
    144.67,
    143.77,
    144.46,
    144.56,
    140.4,
    140.37,
    146.35,
    146.77,
    144.83,
    142.77,
    142.44,
    141.35,
    141.47,
    138.42,
    136.56,
    140.44,
    137.45,
    135.46,
    138.38,
    147.99,
    141.09,
    141.31,
    139.43,
    137.28,
    137.76,
    137.88,
    133.05,
    132.22,
    130.65,
    132.86,
    134.9,
    136.42,
    140.97,
    139.72,
    141.79,
    143.82,
    141.65,
    142.03,
    140.88,
    142.06,
    138.12,
    139.07,
    142.42,
    137.11,
    142.09,
    143.07,
    146.52,
    148.81,
    149,
    150.66,
    150.21,
    143.14,
    141.44,
    145.34,
    143.49,
    142.82,
    143.15,
    139.52,
    139.05,
    141.56,
    137.91,
    136.48,
    137.8,
    138.88,
    135.38,
    136.09,
    136.25,
    139.08,
    139.54,
    136.58,
    139.26,
    139.63,
    144.9,
    147.94,
    149.3,
    151.81,
    145.73,
    148.64,
    149.82,
    154.85,
    158.84,
    162.47,
    156.91,
    158.26,
    158.71,
    164.38,
    163.8,
    164.21,
    163.17,
    162.05,
    157.78,
    157.6,
    154.72,
    157.26,
    157.57,
    154.96,
    158.29,
    157.71,
    155.18,
    152.44,
    147.63,
    148.98,
    150.21,
    152.82,
    152.15,
    150.34,
    148.37,
    152.19,
    148.3,
    147,
    145.83,
    147.4,
    149.92,
    151.72,
    154.19,
    154.59,
    156.14,
    158.23,
    159.39,
    157.24,
    155.1,
    158.57,
    161.61,
    162.33,
    161.4,
    159.22,
    159.06,
    161.83,
    162.46,
    163.5,
    161.08,
    162.15,
    161.47,
    160.54,
    160.46,
    163.11,
    160.29,
    161.59,
    161.7
   ],
   "cap": [
    74429,
    76168,
    80110,
    81664,
    79718,
    80671,
    80867,
    81518,
    82073,
    83083,
    83010,
    83817,
    81439,
    83879,
    84266,
    82819,
    83632,
    82813,
    83234,
    84524,
    82415,
    83352,
    85298,
    88225,
    84647,
    88259,
    89734,
    90676,
    86739,
    81305,
    83071,
    83475,
    84759,
    84849,
    83346,
    81602,
    84614,
    83245,
    85645,
    84541,
    85286,
    82196,
    81434,
    79757,
    77592,
    79140,
    78568,
    78271,
    74127,
    74160,
    74637,
    74300,
    72837,
    72848,
    71867,
    72809,
    72988,
    73386,
    70835,
    70324,
    69147,
    73476,
    74233,
    73857,
    74396,
    75506,
    80004,
    81131,
    80626,
    81013,
    81069,
    78736,
    78719,
    82073,
    82309,
    81221,
    80065,
    79880,
    79269,
    79336,
    77626,
    76583,
    78759,
    77082,
    75966,
    77604,
    82993,
    79123,
    79247,
    78192,
    76987,
    77256,
    77323,
    74614,
    74149,
    73269,
    74508,
    75652,
    76504,
    79056,
    78355,
    79516,
    80654,
    79437,
    79650,
    79006,
    79667,
    77458,
    77990,
    79869,
    76891,
    79684,
    80234,
    82168,
    83453,
    83559,
    84490,
    84238,
    80273,
    79320,
    81507,
    80469,
    80093,
    80279,
    78243,
    77979,
    79387,
    77340,
    76538,
    77278,
    77884,
    75921,
    76319,
    76409,
    77996,
    78254,
    76594,
    78097,
    78305,
    81260,
    82965,
    83727,
    85135,
    81725,
    83357,
    83719,
    86530,
    88760,
    90788,
    87681,
    88436,
    88687,
    91856,
    91531,
    91761,
    91179,
    90554,
    88167,
    88067,
    86458,
    87877,
    88050,
    86592,
    88452,
    88128,
    86715,
    85183,
    82496,
    83250,
    83937,
    85396,
    85021,
    84010,
    82909,
    85044,
    82870,
    82144,
    81490,
    82367,
    83775,
    84781,
    86161,
    86385,
    87251,
    88419,
    89067,
    87866,
    86670,
    88609,
    90308,
    90710,
    90190,
    88972,
    88883,
    90431,
    90783,
    91364,
    90012,
    90609,
    90229,
    89710,
    89665,
    91146,
    89570,
    90296,
    90358
   ]
  },
  "CEG": {
   "close": [
    353.27,
    366.25,
    354.94,
    354.58,
    338.63,
    322.54,
    342.52,
    335.86,
    333.53,
    330.38,
    341.2,
    307.71,
    295.4,
    294.37,
    287.35,
    289.06,
    285.27,
    288.76,
    287.95,
    287.45,
    280.68,
    270.88,
    268.45,
    250.46,
    247.06,
    261.42,
    272.15,
    271.14,
    276.85,
    276.12,
    288.43,
    303.01,
    294.05,
    291.66,
    294.84,
    293.8,
    312.64,
    325.84,
    323.56,
    329.88,
    327.16,
    324.87,
    322.85,
    332.07,
    319.06,
    322.99,
    317.09,
    300.69,
    301.55,
    301.77,
    305.58,
    307.69,
    317.22,
    316.47,
    281.99,
    289.76,
    294.85,
    303.32,
    295.19,
    301.49,
    298.61,
    279.25,
    279.46,
    272.82,
    275.16,
    272.58,
    284.27,
    280.25,
    286.5,
    291.72,
    296.61,
    294.73,
    299.14,
    296.21,
    287.56,
    277.7,
    287.16,
    292.77,
    313.53,
    315.17,
    305.71,
    297,
    313,
    307.81,
    321.05,
    320.42,
    322.78,
    311.28,
    303.63,
    299.69,
    293.6,
    274.89,
    275.26,
    267.2,
    262,
    260.67,
    281.26,
    285.83,
    294.07,
    301.57,
    288.68,
    286.31,
    287.75,
    265.7,
    272.65,
    267.24,
    264.59,
    254.83,
    250.67,
    251.65,
    242.3,
    246.71,
    253.76,
    262.35,
    268,
    267.17,
    274.06,
    275.53,
    270.26,
    267.97,
    268.69,
    264.02,
    259.32,
    248.37,
    236.5,
    239.25,
    245.87,
    239.71,
    244.52,
    250.74,
    251.38,
    257.57,
    256.43,
    258.12,
    251.77,
    252.39,
    253.5,
    262.22,
    274.9,
    275.6,
    274.35,
    270,
    259.82,
    257.95,
    263.56,
    262.75,
    273.71,
    267.25,
    265.12,
    261.1,
    269.89,
    270.43,
    278.36,
    278.68,
    278.64,
    282.5,
    278.2,
    266.83,
    274.17,
    272.92,
    272.88,
    273.43,
    278.42,
    279.52,
    282.41,
    276.75,
    274.77,
    280.31,
    290.04,
    285.05,
    298.96,
    299.05,
    293.9,
    285.97,
    284.75,
    264.57,
    259.89,
    259.53,
    262.8,
    254.71,
    262.11,
    263.46,
    263.88,
    261.62,
    263.27,
    260.43,
    264.58,
    254.02,
    258.92,
    257.49,
    267.62,
    300.4,
    299.59,
    285.07,
    298.07,
    293.89,
    295.79,
    279.54,
    275,
    271.37,
    263.19,
    258.84,
    270.74,
    255.21,
    253.45,
    252.48
   ],
   "cap": [
    125058,
    129652,
    125649,
    125521,
    119875,
    114179,
    121252,
    118894,
    118070,
    116955,
    120785,
    108929,
    104572,
    104207,
    101722,
    102327,
    100986,
    102221,
    101934,
    101757,
    99361,
    95892,
    95031,
    88663,
    87459,
    92543,
    96341,
    95984,
    98005,
    97746,
    102104,
    107266,
    104094,
    103248,
    104373,
    104005,
    110675,
    115347,
    114540,
    116778,
    115815,
    115004,
    114289,
    117553,
    112947,
    114338,
    112250,
    106444,
    106749,
    106827,
    108175,
    108922,
    112296,
    112030,
    99824,
    102575,
    104377,
    107375,
    104497,
    106727,
    105708,
    98854,
    98929,
    96578,
    97407,
    96493,
    100632,
    99208,
    101421,
    103269,
    105000,
    104334,
    105896,
    104858,
    101796,
    98306,
    101655,
    103641,
    110990,
    111570,
    108221,
    105138,
    110802,
    108965,
    113652,
    113429,
    114264,
    110193,
    107485,
    106090,
    103934,
    97311,
    97442,
    94589,
    92748,
    92277,
    99566,
    101184,
    104101,
    106756,
    102193,
    101354,
    101864,
    94058,
    96518,
    94603,
    93665,
    90210,
    88737,
    89084,
    85774,
    87335,
    89831,
    92872,
    94872,
    94578,
    97017,
    97538,
    95672,
    94861,
    95116,
    93463,
    91799,
    87923,
    83721,
    84694,
    87038,
    84857,
    86560,
    88762,
    88989,
    91180,
    90776,
    91374,
    89127,
    89346,
    89739,
    92826,
    97315,
    97562,
    97120,
    95580,
    91976,
    91314,
    93300,
    93014,
    96893,
    94606,
    93852,
    92429,
    95541,
    95732,
    98539,
    98653,
    98639,
    100005,
    98483,
    94458,
    97056,
    96614,
    96600,
    96794,
    98561,
    98950,
    99973,
    97970,
    97269,
    99230,
    102674,
    100908,
    105832,
    105864,
    104041,
    101233,
    100802,
    93658,
    92001,
    91874,
    93031,
    90167,
    92787,
    93265,
    93414,
    92613,
    93198,
    92192,
    93661,
    89923,
    91658,
    91151,
    94737,
    106342,
    106055,
    100915,
    105517,
    104037,
    104710,
    98957,
    97350,
    96065,
    93169,
    91629,
    95842,
    90344,
    89721,
    89378
   ]
  },
  "VST": {
   "close": [
    161.33,
    165.23,
    162.93,
    169.53,
    154.6,
    150.6,
    166.37,
    172.58,
    171.42,
    168.97,
    180.18,
    166.6,
    156.81,
    160.02,
    160.36,
    160.12,
    158.81,
    164.26,
    165.64,
    162.58,
    158.35,
    154.26,
    153,
    142.52,
    143.07,
    149.65,
    152.97,
    159.6,
    160.15,
    163.1,
    171.49,
    173.68,
    170.57,
    172.5,
    171.4,
    167.8,
    171.62,
    175.36,
    176.82,
    173.89,
    165.99,
    161.7,
    163.36,
    167.4,
    158.65,
    163.62,
    164.4,
    159.16,
    159.58,
    158.95,
    161.99,
    164.33,
    170.12,
    167.37,
    146.02,
    151.29,
    152.72,
    151.51,
    152.3,
    155.48,
    147.54,
    150.33,
    153.96,
    151.18,
    151.59,
    153.68,
    155.89,
    152.75,
    154.73,
    158.2,
    163.97,
    162.94,
    165.53,
    163.46,
    159.6,
    154.91,
    155.79,
    156.85,
    164.35,
    166.58,
    161.12,
    153.79,
    157.84,
    155.28,
    160.85,
    160.38,
    158.29,
    153.95,
    147.72,
    152.05,
    146.87,
    142.61,
    141.9,
    139.68,
    136.75,
    134.71,
    144,
    149.08,
    156.27,
    164.56,
    160.15,
    160.28,
    160.23,
    154.76,
    157.97,
    153.8,
    153.7,
    148.76,
    146.9,
    146.22,
    138.54,
    146.38,
    148.02,
    153.52,
    158.61,
    158.83,
    163.75,
    167.26,
    162.39,
    162.87,
    167.77,
    163.49,
    162.38,
    158.63,
    153.16,
    151.05,
    157.22,
    155.73,
    154.82,
    157.98,
    158.86,
    158.12,
    158.43,
    160.23,
    152.56,
    155.44,
    157.99,
    162.33,
    166.74,
    168.98,
    163.38,
    157.08,
    148.64,
    142.81,
    148.62,
    148.19,
    155.94,
    143.23,
    140.58,
    141.38,
    140.59,
    142.87,
    144.92,
    146.68,
    146.4,
    148.13,
    146.11,
    140.52,
    142.7,
    138.94,
    136.21,
    135.66,
    139.03,
    140.03,
    139.81,
    137.09,
    137.37,
    138.08,
    143.46,
    144.22,
    149.3,
    151.72,
    151.1,
    147.05,
    148.38,
    140.73,
    141.53,
    140.39,
    143.56,
    140.67,
    140.78,
    140.41,
    137.97,
    137.94,
    138.46,
    138.02,
    140.83,
    138.35,
    139.75,
    140.02,
    144.89,
    160.5,
    166.72,
    156.14,
    161.48,
    158.13,
    162.36,
    151.79,
    154.17,
    152.02,
    149.7,
    150.32,
    156.14,
    140.83,
    140.16,
    141.73
   ],
   "cap": [
    54501,
    55819,
    55042,
    57271,
    52228,
    50876,
    56204,
    58302,
    57910,
    57082,
    60869,
    56281,
    52974,
    54059,
    54173,
    54092,
    53650,
    55491,
    55957,
    54923,
    53494,
    52113,
    51687,
    48147,
    48332,
    50555,
    51677,
    53917,
    54102,
    55099,
    57933,
    58673,
    57623,
    58275,
    57903,
    56687,
    57977,
    59241,
    59734,
    58744,
    56075,
    54626,
    55187,
    56552,
    53596,
    55275,
    55538,
    53768,
    53910,
    53697,
    54724,
    55515,
    57471,
    56542,
    49329,
    51109,
    51592,
    51184,
    51451,
    52525,
    49842,
    50638,
    51861,
    50924,
    51063,
    51767,
    52511,
    51453,
    52120,
    53289,
    55233,
    54886,
    55758,
    55061,
    53761,
    52181,
    52477,
    52834,
    55361,
    56112,
    54273,
    51804,
    53168,
    52306,
    54182,
    54023,
    53319,
    51858,
    49759,
    51218,
    49473,
    48038,
    47799,
    47051,
    46064,
    45377,
    48506,
    50217,
    52639,
    55431,
    53946,
    53990,
    53973,
    52130,
    53212,
    51807,
    51773,
    50109,
    49483,
    49254,
    46667,
    49308,
    49860,
    51713,
    53427,
    53501,
    55159,
    56341,
    54701,
    54862,
    56513,
    55071,
    54697,
    53434,
    51591,
    50881,
    52959,
    52457,
    52151,
    53215,
    53511,
    53262,
    53367,
    53973,
    51389,
    52359,
    53218,
    54680,
    56166,
    56920,
    55034,
    52912,
    50069,
    48105,
    50062,
    49917,
    52528,
    48247,
    47354,
    47623,
    47357,
    48125,
    48816,
    49409,
    49314,
    49897,
    49217,
    47334,
    48068,
    46801,
    45882,
    45697,
    46832,
    47169,
    47095,
    46178,
    46273,
    46512,
    48324,
    48580,
    50291,
    51106,
    50898,
    49533,
    49981,
    47404,
    47674,
    47290,
    48358,
    47384,
    47421,
    47297,
    46475,
    46465,
    46640,
    46492,
    47438,
    46603,
    47074,
    47165,
    48806,
    54064,
    56159,
    52595,
    54394,
    53266,
    54690,
    51130,
    51932,
    51207,
    50426,
    50635,
    52595,
    47438,
    47212,
    47741
   ]
  },
  "TLN": {
   "close": [
    374.84,
    396.73,
    395.2,
    393.18,
    374.71,
    356,
    370.83,
    369.03,
    376.86,
    374.83,
    419.07,
    371.66,
    356.66,
    374.31,
    379.86,
    366.43,
    350.41,
    359.51,
    365.17,
    362.2,
    348.36,
    340.8,
    341.42,
    317.05,
    324.63,
    345,
    353.66,
    357.93,
    354.62,
    367.81,
    376.7,
    388.28,
    380.29,
    380.06,
    382.25,
    367.84,
    375.24,
    391.43,
    390.05,
    370.97,
    353.24,
    341.39,
    336.57,
    334.86,
    320.56,
    335.11,
    331.58,
    316.22,
    311.45,
    316.14,
    317.6,
    327.14,
    338.6,
    340.07,
    302.97,
    311.02,
    315.77,
    328.29,
    323.13,
    324.54,
    313.03,
    319.23,
    328.08,
    327.58,
    324.09,
    330.07,
    328.65,
    312.76,
    321.33,
    326.08,
    345.76,
    353.3,
    362.4,
    365.35,
    346.26,
    329.74,
    339.32,
    345.25,
    364.32,
    369.67,
    361.17,
    351.91,
    372.42,
    372.16,
    384.64,
    384.9,
    409.99,
    390.55,
    386.37,
    383.44,
    374.61,
    351.03,
    352.88,
    334.24,
    324.21,
    314.57,
    344.46,
    360.48,
    372.45,
    389,
    379.78,
    381.47,
    386.8,
    377.2,
    385.51,
    379.59,
    378.08,
    364.74,
    364.78,
    358.74,
    336.59,
    344.8,
    360.54,
    386.21,
    406.51,
    409.81,
    436.29,
    438.12,
    411.92,
    405.89,
    416.8,
    404.09,
    399.34,
    384.26,
    360.79,
    364.67,
    377.79,
    366.66,
    367.88,
    384.44,
    385.8,
    396.35,
    396.95,
    400.12,
    368.29,
    372.37,
    360.32,
    366.14,
    377.41,
    379.27,
    359.9,
    347.07,
    326.05,
    316.19,
    332.54,
    334.1,
    344.49,
    340,
    329.84,
    338.31,
    347.71,
    343.19,
    357.88,
    365.07,
    358.4,
    362.74,
    356.92,
    317.66,
    322.35,
    316.99,
    314.46,
    305.54,
    307.67,
    306.29,
    304.58,
    296.11,
    295.76,
    293.73,
    302.03,
    305.52,
    317,
    325.77,
    319.67,
    311.54,
    312.74,
    286.52,
    282.15,
    287.6,
    293.31,
    292.3,
    299.97,
    294.54,
    300.34,
    300.01,
    304.42,
    303.5,
    314.84,
    312.69,
    323.09,
    320.77,
    331.87,
    373.11,
    378.32,
    359.22,
    378.57,
    379.77,
    382.14,
    358.42,
    353.6,
    354.81,
    351.22,
    349.43,
    359.49,
    331.42,
    327.91,
    337.78
   ],
   "cap": [
    17097,
    18096,
    18026,
    17934,
    17091,
    16238,
    16914,
    16832,
    17189,
    17097,
    19115,
    16952,
    16268,
    17073,
    17326,
    16714,
    15983,
    16398,
    16656,
    16521,
    15889,
    15545,
    15573,
    14461,
    14807,
    15736,
    16131,
    16326,
    16175,
    16777,
    17182,
    17710,
    17346,
    17335,
    17435,
    16778,
    17115,
    17854,
    17791,
    16921,
    16112,
    15571,
    15352,
    15274,
    14621,
    15285,
    15124,
    14423,
    14206,
    14420,
    14486,
    14922,
    15444,
    15511,
    13819,
    14186,
    14403,
    14974,
    14739,
    14803,
    14278,
    14561,
    14964,
    14942,
    14782,
    15055,
    14990,
    14266,
    14657,
    14873,
    15771,
    16115,
    16530,
    16664,
    15794,
    15040,
    15477,
    15748,
    16617,
    16861,
    16474,
    16051,
    16987,
    16975,
    17544,
    17556,
    18700,
    17814,
    17623,
    17489,
    17087,
    16011,
    16096,
    15245,
    14788,
    14348,
    15712,
    16442,
    16988,
    17743,
    17323,
    17400,
    17643,
    17205,
    17584,
    17314,
    17245,
    16637,
    16638,
    16363,
    15353,
    15727,
    16445,
    17616,
    18542,
    18692,
    19900,
    19984,
    18788,
    18513,
    19011,
    18431,
    18215,
    17527,
    16456,
    16633,
    17232,
    16724,
    16780,
    17535,
    17597,
    18078,
    18106,
    18250,
    16798,
    16985,
    16435,
    16700,
    17214,
    17299,
    16416,
    15831,
    14872,
    14422,
    15168,
    15239,
    15813,
    15607,
    15141,
    15530,
    15961,
    15754,
    16428,
    16758,
    16452,
    16651,
    16384,
    14582,
    14797,
    14551,
    14435,
    14026,
    14123,
    14060,
    13981,
    13593,
    13577,
    13483,
    13864,
    14025,
    14552,
    14954,
    14674,
    14301,
    14356,
    13152,
    12952,
    13202,
    13464,
    13418,
    13770,
    13521,
    13787,
    13772,
    13974,
    13932,
    14452,
    14354,
    14831,
    14725,
    15234,
    17127,
    17366,
    16490,
    17378,
    17433,
    17542,
    16453,
    16232,
    16287,
    16122,
    16040,
    16502,
    15214,
    15052,
    15505
   ]
  },
  "NRG": {
   "close": [
    159.24,
    166.16,
    161.59,
    159.63,
    148.91,
    143.53,
    149.27,
    148.89,
    150.59,
    149.83,
    158.5,
    152.05,
    148.91,
    150.68,
    151.09,
    149.3,
    149.93,
    156.04,
    155.11,
    153.72,
    152.63,
    149.11,
    152.18,
    143.99,
    144.44,
    153.32,
    155.72,
    156.43,
    160.63,
    161.8,
    172.35,
    173.45,
    171.06,
    175.01,
    179.18,
    176.52,
    184.03,
    183.59,
    181.34,
    178.96,
    175.58,
    162.06,
    163.54,
    160.46,
    154.32,
    155.42,
    155.15,
    148.63,
    152.1,
    152.87,
    152.48,
    154.75,
    159.11,
    161.4,
    145.8,
    151.77,
    151.13,
    151.04,
    146.14,
    147.74,
    141.23,
    146.14,
    149.9,
    152.69,
    149.8,
    153.06,
    160.3,
    161.78,
    164.07,
    170.24,
    170.96,
    168.45,
    168.5,
    167.73,
    157.18,
    149.86,
    149.6,
    154.53,
    159.81,
    160.15,
    154.81,
    149.01,
    155.58,
    153.37,
    154.82,
    157.43,
    150.64,
    141.86,
    138.11,
    137.3,
    137.34,
    131.08,
    134.72,
    127.81,
    125.5,
    123.71,
    133.98,
    136.92,
    137.65,
    140.43,
    138,
    137.5,
    134.08,
    129.47,
    133.51,
    133.76,
    133.39,
    129.2,
    127.71,
    129.96,
    120.65,
    123.7,
    125.47,
    130.4,
    132.1,
    132.13,
    135.06,
    138.91,
    137.66,
    142.21,
    147.11,
    149.36,
    149.11,
    146.06,
    140.8,
    136.7,
    141.01,
    138.01,
    137.48,
    140.48,
    140.42,
    139.48,
    138.36,
    137.9,
    132.75,
    129.11,
    130.58,
    131.6,
    139.98,
    142.99,
    141.03,
    136.5,
    127.56,
    124.23,
    133.97,
    134.29,
    138.47,
    117.04,
    120.73,
    119.05,
    118.13,
    118.91,
    119.79,
    120.66,
    119.75,
    126.24,
    122.37,
    115.56,
    120.58,
    115.36,
    113.11,
    111.78,
    113.61,
    116.14,
    114.41,
    111.12,
    110.12,
    109.51,
    111.09,
    111.84,
    119.02,
    119.64,
    115.37,
    111.65,
    113.46,
    108.47,
    105.99,
    107.38,
    106.23,
    103.66,
    103.28,
    102.75,
    100.72,
    97.85,
    100.37,
    97,
    97.17,
    95.65,
    96.93,
    95.23,
    96.8,
    103.6,
    108.61,
    106.32,
    107.97,
    106.37,
    107.18,
    100.85,
    102.86,
    103.75,
    99.38,
    97.84,
    99.8,
    94.38,
    92.31,
    93.61
   ],
   "cap": [
    32963,
    34395,
    33449,
    33043,
    30824,
    29711,
    30899,
    30820,
    31172,
    31015,
    32810,
    31474,
    30824,
    31191,
    31276,
    30905,
    31036,
    32300,
    32108,
    31820,
    31594,
    30866,
    31501,
    29806,
    29899,
    31737,
    32234,
    32381,
    33250,
    33493,
    35676,
    35904,
    35409,
    36227,
    37090,
    36540,
    38094,
    38003,
    37537,
    37045,
    36345,
    33546,
    33853,
    33215,
    31944,
    32172,
    32116,
    30766,
    31485,
    31644,
    31563,
    32033,
    32936,
    33410,
    30181,
    31416,
    31284,
    31265,
    30251,
    30582,
    29235,
    30251,
    31029,
    31607,
    31009,
    31683,
    33182,
    33488,
    33962,
    35240,
    35389,
    34869,
    34880,
    34720,
    32536,
    31021,
    30967,
    31988,
    33081,
    33151,
    32046,
    30845,
    32205,
    31748,
    32048,
    32588,
    31182,
    29365,
    28589,
    28421,
    28429,
    27134,
    27887,
    26457,
    25978,
    25608,
    27734,
    28342,
    28494,
    29069,
    28566,
    28462,
    27755,
    26800,
    27637,
    27688,
    27612,
    26744,
    26436,
    26902,
    24975,
    25606,
    25972,
    26993,
    27345,
    27351,
    27957,
    28754,
    28496,
    29437,
    30452,
    30918,
    30866,
    30234,
    29146,
    28297,
    29189,
    28568,
    28458,
    29079,
    29067,
    28872,
    28641,
    28545,
    27479,
    26726,
    27030,
    27241,
    28976,
    29599,
    29193,
    28256,
    26405,
    25716,
    27732,
    28067,
    28940,
    24461,
    25233,
    24881,
    24689,
    24852,
    25036,
    25218,
    25028,
    26384,
    25575,
    24152,
    25201,
    24110,
    23640,
    23362,
    23744,
    24273,
    23912,
    23224,
    23015,
    22888,
    23218,
    23375,
    24875,
    25005,
    24112,
    23335,
    23713,
    22670,
    22152,
    22442,
    22202,
    21665,
    21586,
    21475,
    21050,
    20451,
    20977,
    20273,
    20309,
    19991,
    20258,
    19903,
    20425,
    21860,
    22917,
    22434,
    22782,
    22444,
    22615,
    21279,
    21703,
    21891,
    20969,
    20644,
    21058,
    19914,
    19477,
    19752
   ]
  },
  "OKLO": {
   "close": [
    71.76,
    77.8,
    89.34,
    95.6,
    97.6,
    97.6,
    105.31,
    102.5,
    97.09,
    95.97,
    91.45,
    94.95,
    89.93,
    90.78,
    90.93,
    87.63,
    82.31,
    85.27,
    94.39,
    86.04,
    79.62,
    73.62,
    78,
    68.23,
    62.14,
    71.1,
    75.05,
    69.47,
    66.23,
    63.92,
    65.69,
    67.64,
    67.39,
    67.64,
    63.83,
    63.09,
    65.06,
    66.32,
    69.07,
    62.95,
    64.68,
    63.3,
    65.65,
    62.06,
    58.25,
    61.78,
    61.38,
    62.76,
    59.59,
    58.37,
    59.69,
    60.53,
    56.7,
    54.69,
    53.97,
    56.26,
    54.96,
    55.27,
    51.81,
    50.23,
    45.58,
    49.59,
    48.07,
    48.13,
    48.76,
    46.59,
    50.21,
    47.75,
    50.25,
    53.94,
    58.58,
    63.35,
    64.21,
    66.81,
    68.13,
    62.61,
    72.41,
    76.46,
    71,
    75.93,
    69.09,
    64.98,
    72.5,
    70.4,
    68.6,
    68.38,
    79.62,
    71.83,
    72.51,
    78.13,
    73.63,
    69.66,
    67.21,
    62.25,
    58.56,
    55.88,
    62.58,
    65.09,
    65.88,
    68.7,
    67.82,
    68.09,
    66.88,
    66.89,
    73.47,
    65.21,
    65.39,
    58.09,
    58.94,
    56.48,
    54.02,
    57.86,
    57.49,
    60.74,
    57.45,
    58.82,
    61.17,
    58.4,
    57.19,
    54.06,
    51.01,
    50,
    52.76,
    52.33,
    52.45,
    52.36,
    51.84,
    47.9,
    47.28,
    49.27,
    48.85,
    45.81,
    46.24,
    45.69,
    41.7,
    41.11,
    41.51,
    44.13,
    44.5,
    44,
    40.25,
    41.81,
    39.58,
    36.84,
    41.09,
    38.83,
    41.22,
    43.33,
    42.99,
    42.19,
    48.42,
    44.49,
    47.01,
    45.13,
    46.45,
    44.38,
    43.88,
    41.36,
    42.94,
    41.66,
    42.09,
    39.69,
    44.27,
    41.6,
    42.53,
    40.14,
    40.57,
    38.53,
    39.52,
    39.84,
    41.27,
    43.31,
    42.57,
    39.88,
    36.22,
    36.21,
    35.98,
    35.62,
    39.65,
    38,
    40.18,
    40.45,
    38.82,
    38.29,
    38.04,
    37.11,
    37.11,
    37.02,
    36.14,
    35.87,
    35.97,
    38.55,
    36.82,
    34.57,
    34.7,
    32.21,
    31.78,
    29.04,
    30.01,
    27.97,
    27.24,
    27.48,
    27.73,
    27.01,
    26.35,
    25.94
   ],
   "cap": [
    12223,
    13252,
    15218,
    16284,
    16625,
    16625,
    17938,
    17459,
    16538,
    16347,
    15577,
    16173,
    15318,
    15463,
    15488,
    14926,
    14020,
    14524,
    16078,
    14656,
    13562,
    12540,
    13286,
    11622,
    10585,
    12111,
    12784,
    11833,
    11281,
    10888,
    11189,
    11521,
    11479,
    11521,
    10872,
    10746,
    11082,
    11297,
    11765,
    10723,
    11017,
    10782,
    11182,
    10571,
    9922,
    10523,
    10455,
    10690,
    10150,
    9942,
    10167,
    10310,
    9658,
    9316,
    9193,
    9583,
    9362,
    9414,
    8825,
    8556,
    7764,
    8447,
    8188,
    8198,
    8305,
    7936,
    8552,
    8133,
    8559,
    9188,
    9978,
    10791,
    10937,
    11380,
    11605,
    10665,
    12334,
    13024,
    12094,
    12933,
    11768,
    11068,
    12349,
    11991,
    11685,
    11647,
    13562,
    12235,
    12351,
    13308,
    12542,
    11865,
    11448,
    10603,
    9975,
    9518,
    10659,
    11087,
    11222,
    11702,
    11552,
    11598,
    11392,
    11394,
    12514,
    11107,
    11138,
    9895,
    10039,
    9620,
    9201,
    9856,
    9792,
    10346,
    9786,
    10019,
    10419,
    9947,
    9741,
    9208,
    8689,
    8517,
    8987,
    8914,
    8934,
    8919,
    8830,
    8159,
    8053,
    8392,
    8321,
    7803,
    7876,
    7783,
    7103,
    7002,
    7071,
    7517,
    7580,
    7495,
    6856,
    7122,
    6742,
    6275,
    6999,
    6614,
    7264,
    7636,
    7576,
    7435,
    8533,
    7840,
    8284,
    7953,
    8186,
    7821,
    7733,
    7289,
    7567,
    7342,
    7417,
    6994,
    7801,
    7331,
    7495,
    7074,
    7149,
    6790,
    6964,
    7021,
    7273,
    7632,
    7502,
    7028,
    6383,
    6381,
    6341,
    6277,
    6987,
    6697,
    7081,
    7128,
    6841,
    6748,
    6704,
    6540,
    6540,
    6524,
    6369,
    6321,
    6339,
    6793,
    6489,
    6092,
    6115,
    5676,
    5600,
    5118,
    5288,
    4929,
    4800,
    4843,
    4887,
    4760,
    4644,
    4571
   ]
  },
  "XE": {
   "close": [
    null,
    null,
    null,
    null,
    null,
    null,
    null,
    null,
    null,
    null,
    null,
    null,
    null,
    null,
    null,
    null,
    null,
    null,
    null,
    null,
    null,
    null,
    null,
    null,
    null,
    null,
    null,
    null,
    null,
    null,
    null,
    null,
    null,
    null,
    null,
    null,
    null,
    null,
    null,
    null,
    null,
    null,
    null,
    null,
    null,
    null,
    null,
    null,
    null,
    null,
    null,
    null,
    null,
    null,
    null,
    null,
    null,
    null,
    null,
    null,
    null,
    null,
    null,
    null,
    null,
    null,
    null,
    null,
    null,
    null,
    null,
    null,
    null,
    null,
    null,
    null,
    null,
    null,
    29.2,
    35.98,
    34.11,
    31.08,
    31.73,
    30.53,
    29.76,
    28.46,
    31.8,
    29.96,
    30.18,
    33.11,
    31.74,
    30.99,
    29.26,
    27.3,
    25.6,
    26.77,
    28.67,
    29,
    28.32,
    29.67,
    27.54,
    27.59,
    26.91,
    26.44,
    27.58,
    26.27,
    23.65,
    21.42,
    22.42,
    20.43,
    18.02,
    18.73,
    18.59,
    21.1,
    21.63,
    22.88,
    21.56,
    20.16,
    21.09,
    19.1,
    18.48,
    18.88,
    18.81,
    18.36,
    18.56,
    17.27,
    18.32,
    16.54,
    16.96,
    16.6,
    15.96,
    15.43,
    15.33,
    15.06,
    13.83,
    14.02,
    15.66,
    16.79,
    16.45,
    15.92,
    14.56,
    15.2,
    15.79,
    15.27,
    17.05,
    16.31,
    17.39,
    18.57,
    19.05,
    20.82,
    22.65,
    20.64,
    20.57,
    20.35,
    22.73,
    20.98,
    20.45,
    18.86,
    19.85,
    18.29,
    18.67,
    18.11,
    19.11,
    18.26,
    18.47,
    17.22,
    18.45,
    18.41,
    18.1,
    17.88,
    17.71,
    19.15,
    17.26,
    15.84,
    14.93,
    15.64,
    15.03,
    14.57,
    16.33,
    15.77,
    16.37,
    16.36,
    16.38,
    15.72,
    15.08,
    14.43,
    14.29,
    14.18,
    13.95,
    14.38,
    14.41,
    15.45,
    14.39,
    13.77,
    13.71,
    13.08,
    12.72,
    11.64,
    11.45,
    10.36,
    10.54,
    10.74,
    10.89,
    10.63,
    10.6,
    10.69
   ],
   "cap": [
    null,
    null,
    null,
    null,
    null,
    null,
    null,
    null,
    null,
    null,
    null,
    null,
    null,
    null,
    null,
    null,
    null,
    null,
    null,
    null,
    null,
    null,
    null,
    null,
    null,
    null,
    null,
    null,
    null,
    null,
    null,
    null,
    null,
    null,
    null,
    null,
    null,
    null,
    null,
    null,
    null,
    null,
    null,
    null,
    null,
    null,
    null,
    null,
    null,
    null,
    null,
    null,
    null,
    null,
    null,
    null,
    null,
    null,
    null,
    null,
    null,
    null,
    null,
    null,
    null,
    null,
    null,
    null,
    null,
    null,
    null,
    null,
    null,
    null,
    null,
    null,
    null,
    null,
    583,
    718,
    681,
    621,
    634,
    610,
    594,
    568,
    635,
    598,
    603,
    661,
    634,
    619,
    584,
    545,
    511,
    534,
    572,
    579,
    565,
    592,
    550,
    551,
    537,
    528,
    551,
    525,
    472,
    428,
    448,
    408,
    360,
    374,
    371,
    421,
    432,
    457,
    430,
    403,
    421,
    381,
    369,
    377,
    376,
    367,
    371,
    345,
    366,
    330,
    339,
    331,
    319,
    308,
    306,
    301,
    276,
    280,
    313,
    335,
    328,
    318,
    291,
    303,
    315,
    305,
    340,
    326,
    347,
    371,
    380,
    416,
    452,
    5782,
    5763,
    5701,
    6368,
    5878,
    5729,
    5284,
    5561,
    5124,
    5230,
    5073,
    5354,
    5116,
    5174,
    4824,
    5169,
    5158,
    5071,
    5009,
    4961,
    5365,
    4835,
    4438,
    4183,
    4382,
    4211,
    4082,
    4575,
    4418,
    4586,
    4583,
    4589,
    4404,
    4225,
    4043,
    4003,
    3973,
    3908,
    4029,
    4037,
    4328,
    4031,
    3858,
    3841,
    3664,
    3563,
    3261,
    3208,
    2902,
    2953,
    3009,
    3051,
    2978,
    2970,
    2995
   ]
  },
  "FLNC": {
   "close": [
    19.78,
    23.01,
    22.25,
    21.83,
    20.56,
    21.18,
    23.2,
    23.28,
    23.82,
    22.65,
    25.5,
    27.08,
    25.51,
    26.34,
    27.27,
    26.94,
    27.12,
    28.44,
    30.99,
    31.57,
    30.77,
    30.89,
    32.23,
    28.99,
    18.95,
    19.44,
    19.4,
    18.99,
    17.52,
    17.44,
    18.46,
    17.78,
    17.43,
    16.56,
    16.55,
    16.07,
    16.49,
    16.33,
    16.2,
    15.54,
    15.12,
    14.92,
    15.8,
    15.76,
    14.78,
    15.7,
    16.88,
    17.11,
    16.42,
    16.38,
    16.78,
    16.5,
    15.99,
    16.03,
    15.13,
    15.36,
    16.15,
    16.35,
    14.96,
    14.15,
    13,
    13.76,
    13.02,
    13.3,
    13.2,
    13.25,
    13.12,
    13.56,
    13.78,
    13.65,
    14.8,
    15.21,
    14.98,
    13.54,
    12.63,
    12.77,
    13.5,
    13.52,
    13.38,
    13.36,
    12.35,
    11.83,
    12.18,
    12.19,
    12.33,
    12.69,
    13.56,
    18.97,
    24.16,
    25.23,
    21.28,
    22.1,
    20.94,
    20.77,
    19.54,
    17.91,
    18.94,
    20.19,
    21.49,
    21.33,
    21.22,
    21.36,
    18.88,
    27.15,
    27.91,
    24.85,
    27.15,
    22.91,
    24.07,
    23.46,
    21.62,
    24.28,
    23.71,
    24.18,
    23.92,
    23.42,
    24.8,
    25.19,
    21.21,
    19.75,
    19.38,
    19.27,
    19.15,
    19.88,
    18.36,
    17,
    17.82,
    16.2,
    15.34,
    16.74,
    16.16,
    15.16,
    15.61,
    15.37,
    14.42,
    14.07,
    14.28,
    15.28,
    14.66,
    14.42,
    13.44,
    13.51,
    12.62,
    11.89,
    13.47,
    13.93,
    14.56,
    15.67,
    14.23,
    13.21,
    13.2,
    12.65,
    13.11,
    13.2,
    13.22,
    13.14,
    12.63,
    11.75,
    12.07,
    11.39,
    11.34,
    10.86,
    11.24,
    11.08,
    11.43,
    10.88,
    10.81,
    10.42,
    10.56,
    10.2,
    10.35,
    11.04,
    10.12,
    9.69,
    9.93,
    9.41,
    9.3,
    9.05,
    7.66,
    7.32,
    7.39,
    7.27,
    7.58,
    7.46,
    7.85,
    7.5,
    7.82,
    7.68,
    7.57,
    7.61,
    7.65,
    8.03,
    7.67,
    7.45,
    7.43,
    7.07,
    6.78,
    6.21,
    6.43,
    5.8,
    5.86,
    5.93,
    6,
    5.7,
    5.59,
    5.5
   ],
   "cap": [
    3666,
    4264,
    4124,
    4046,
    3810,
    3925,
    4300,
    4314,
    4415,
    4198,
    4726,
    5019,
    4728,
    4882,
    5054,
    4993,
    5026,
    5271,
    5743,
    5851,
    5703,
    5725,
    5973,
    5373,
    3512,
    3603,
    3595,
    3519,
    3247,
    3232,
    3421,
    3295,
    3230,
    3069,
    3067,
    2978,
    3056,
    3026,
    3002,
    2880,
    2802,
    2765,
    2928,
    2921,
    2739,
    2910,
    3128,
    3171,
    3043,
    3036,
    3110,
    3058,
    2963,
    2971,
    2804,
    2847,
    2993,
    3030,
    2773,
    2622,
    2409,
    2550,
    2413,
    2465,
    2446,
    2456,
    2432,
    2513,
    2554,
    2530,
    2743,
    2819,
    2776,
    2509,
    2341,
    2367,
    2502,
    2506,
    2480,
    2476,
    2289,
    2192,
    2257,
    2259,
    2285,
    2352,
    2513,
    3516,
    4478,
    4676,
    3944,
    4096,
    3881,
    3849,
    3621,
    3319,
    3510,
    3742,
    3983,
    3953,
    3933,
    3959,
    3499,
    5032,
    5173,
    4605,
    5032,
    4246,
    4461,
    4348,
    4007,
    4500,
    4394,
    4481,
    4433,
    4340,
    4596,
    4668,
    3931,
    3660,
    3592,
    3571,
    3549,
    3684,
    3403,
    3151,
    3303,
    3002,
    2843,
    3102,
    2995,
    2810,
    2893,
    2848,
    2672,
    2608,
    2646,
    2832,
    2717,
    2672,
    2491,
    2504,
    2339,
    2204,
    2496,
    2582,
    2823,
    3038,
    2759,
    2561,
    2559,
    2453,
    2542,
    2559,
    2563,
    2548,
    2449,
    2278,
    2340,
    2208,
    2199,
    2106,
    2179,
    2148,
    2216,
    2110,
    2096,
    2020,
    2048,
    1978,
    2007,
    2141,
    1962,
    1879,
    1925,
    1825,
    1803,
    1755,
    1485,
    1419,
    1433,
    1410,
    1470,
    1446,
    1522,
    1454,
    1516,
    1489,
    1468,
    1476,
    1483,
    1557,
    1487,
    1445,
    1441,
    1371,
    1315,
    1204,
    1247,
    1125,
    1136,
    1150,
    1163,
    1105,
    1084,
    1066
   ]
  },
  "BE": {
   "close": [
    86.89,
    98.69,
    103.87,
    103.02,
    108,
    121.84,
    134.07,
    136.87,
    139.77,
    133.46,
    139.17,
    149.5,
    151.75,
    150.56,
    145.63,
    144.89,
    139.62,
    152.31,
    165.39,
    156.51,
    151.37,
    156.13,
    168.89,
    147.35,
    136.6,
    143.03,
    155.17,
    148.66,
    155.54,
    139.03,
    139.74,
    145.32,
    157.27,
    159,
    147.55,
    160.28,
    166.2,
    174.77,
    168.57,
    155.67,
    166,
    153.02,
    164.78,
    159.94,
    135.19,
    151.32,
    154,
    159.21,
    157.17,
    154.51,
    153.68,
    160.05,
    156.58,
    166.69,
    150.12,
    141.33,
    145.88,
    150.22,
    133.52,
    133.24,
    119.51,
    135.49,
    132.45,
    135.63,
    135,
    135.91,
    146.78,
    160.13,
    166.7,
    176.67,
    219.03,
    213.84,
    210.06,
    207.86,
    218.27,
    220.91,
    229.75,
    237.57,
    231.17,
    234.68,
    226.37,
    287.97,
    283.36,
    290.52,
    288.64,
    295.25,
    285.47,
    258.64,
    261.03,
    283.92,
    280.69,
    289.76,
    303.41,
    275.95,
    258.71,
    261.34,
    282.31,
    307.88,
    302.49,
    302.4,
    293.8,
    290.01,
    285,
    273.51,
    302.85,
    287.32,
    291.37,
    263.61,
    253.57,
    259.61,
    234.23,
    248.88,
    260.22,
    274.5,
    280.88,
    284.99,
    328.91,
    345.85,
    321.98,
    326.19,
    309.18,
    252.02,
    275.01,
    302.7,
    289.5,
    270.89,
    295.05,
    269.57,
    254.29,
    257.02,
    244.61,
    233.49,
    243.4,
    239.38,
    206.73,
    214.96,
    197.06,
    226.26,
    218.22,
    217.3,
    184.89,
    188.18,
    166.84,
    163.75,
    207.12,
    205.81,
    218.32,
    228.11,
    234.33,
    228.96,
    219.34,
    210.63,
    211.21,
    237.16,
    236.22,
    229.94,
    232.16,
    209.01,
    206.63,
    202.48,
    201.45,
    204.02,
    217.45,
    218.21,
    217.83,
    210.77,
    206.3,
    213.63,
    217.28,
    235.55,
    252.87,
    277.22,
    269.28,
    258.49,
    275.75,
    257.05,
    259.35,
    270.02,
    280.76,
    265.63,
    272.89,
    276.53,
    275.19,
    266.65,
    288.7,
    262.87,
    291.25,
    276.98,
    277.58,
    289.15,
    286.65,
    295.78,
    291.29,
    272.82,
    280.5,
    262.28,
    263.45,
    239.34,
    236.3,
    221.31,
    226.22,
    222.65,
    238.53,
    217.77,
    193.3,
    203.92
   ],
   "cap": [
    24479,
    27803,
    29262,
    29023,
    30426,
    34325,
    37770,
    38559,
    39376,
    37598,
    39207,
    42117,
    42751,
    42416,
    41027,
    40818,
    39334,
    42909,
    46594,
    44092,
    42644,
    43985,
    47580,
    41511,
    38483,
    40294,
    43714,
    41880,
    43819,
    39167,
    39367,
    40939,
    44306,
    44793,
    41568,
    45154,
    46822,
    49236,
    47489,
    43855,
    46765,
    43109,
    46422,
    45058,
    38086,
    42630,
    43385,
    44852,
    44278,
    43528,
    43295,
    45089,
    44112,
    46960,
    42292,
    39815,
    41097,
    42320,
    37615,
    37536,
    33668,
    38170,
    37314,
    38210,
    38032,
    38288,
    41351,
    45112,
    46963,
    49771,
    61705,
    60243,
    59178,
    58558,
    61491,
    62235,
    64725,
    66928,
    65125,
    66114,
    63773,
    81127,
    79828,
    81845,
    81315,
    83178,
    80422,
    72864,
    73537,
    79986,
    79076,
    81631,
    85476,
    77740,
    72884,
    73624,
    79532,
    86736,
    85217,
    85192,
    82769,
    81701,
    80290,
    77053,
    85319,
    80944,
    82084,
    74264,
    71435,
    73137,
    65987,
    70114,
    73309,
    77332,
    79129,
    80287,
    92660,
    97433,
    90708,
    91894,
    87102,
    70999,
    77476,
    85276,
    81558,
    76315,
    83121,
    75943,
    71638,
    72407,
    68911,
    65779,
    68570,
    67438,
    58240,
    60558,
    55516,
    63742,
    61477,
    61218,
    53117,
    54062,
    47931,
    47043,
    59503,
    59127,
    62721,
    65533,
    67320,
    65777,
    63014,
    60511,
    60678,
    68133,
    67863,
    66059,
    66697,
    60046,
    59362,
    58170,
    57874,
    58612,
    62471,
    62689,
    62580,
    60552,
    59268,
    61373,
    62422,
    67671,
    72647,
    79642,
    77361,
    74261,
    79220,
    73847,
    74508,
    77574,
    80659,
    76312,
    78398,
    79444,
    79059,
    76605,
    82940,
    75519,
    83673,
    79573,
    79745,
    83069,
    82351,
    84974,
    83684,
    78378,
    80584,
    75350,
    75686,
    68760,
    67886,
    63580,
    66680,
    65628,
    70308,
    64189,
    56977,
    60107
   ]
  },
  "MSFT": {
   "close": [
    483.62,
    472.94,
    472.85,
    478.51,
    483.47,
    478.11,
    479.28,
    477.18,
    470.67,
    459.38,
    456.66,
    459.86,
    454.52,
    444.11,
    451.14,
    465.95,
    470.28,
    480.58,
    481.63,
    433.5,
    430.29,
    423.37,
    411.21,
    414.19,
    393.67,
    401.14,
    413.6,
    413.27,
    404.37,
    401.84,
    401.32,
    396.86,
    399.6,
    398.46,
    397.23,
    384.47,
    389,
    400.6,
    401.72,
    392.74,
    398.55,
    403.93,
    405.2,
    410.68,
    408.96,
    409.41,
    405.76,
    404.88,
    401.86,
    395.55,
    399.95,
    399.41,
    391.79,
    389.02,
    381.87,
    383,
    372.74,
    371.04,
    365.97,
    356.77,
    358.96,
    370.17,
    369.37,
    373.46,
    372.88,
    372.29,
    374.33,
    373.07,
    370.87,
    384.37,
    393.11,
    411.22,
    420.26,
    422.79,
    418.07,
    424.16,
    432.92,
    415.75,
    424.62,
    424.82,
    429.25,
    424.46,
    407.78,
    414.44,
    413.62,
    411.38,
    413.96,
    420.77,
    415.12,
    412.66,
    407.77,
    405.21,
    409.43,
    421.92,
    423.54,
    417.42,
    421.06,
    419.09,
    418.57,
    416.03,
    412.67,
    426.99,
    450.24,
    460.52,
    441.31,
    427.34,
    428.05,
    416.67,
    411.74,
    403.41,
    397.36,
    390.34,
    390.74,
    399.76,
    393.83,
    378.91,
    379.4,
    367.34,
    373.94,
    365.46,
    352.83,
    372.97,
    368.57,
    373.02,
    384.28,
    390.49,
    386.74,
    388.84,
    383.34,
    384.36,
    385.1,
    390.99,
    384.93,
    395.63,
    401.1,
    393.82,
    402.29,
    397.75,
    390.34,
    381.58,
    381.7,
    389.1,
    393.35,
    390.54,
    451.1,
    464.72,
    487.65,
    492.81,
    487.46,
    499.86,
    499.99,
    506.06,
    503.81,
    492.43,
    496.88,
    495.4,
    480.35,
    481.63,
    484.31,
    481.15,
    483.24,
    487.31,
    491.71,
    496.37,
    505.06,
    513.53,
    507.29,
    501.02,
    496.82,
    510.12,
    499.7,
    493.95,
    491.65,
    492.44,
    495.63,
    505.41,
    497.12,
    490.3,
    497.75,
    493.78,
    501.61,
    498,
    500.59,
    497.93,
    516.17,
    509.22,
    508.96,
    512.9,
    512.8,
    517.53,
    525.18,
    529.3,
    529.76,
    522.61,
    535.07,
    541.15,
    543.45,
    533.69,
    539.44,
    529.05,
    533.52,
    531.87,
    532.95,
    521.08,
    524.51,
    532.6
   ],
   "cap": [
    3591362,
    3512052,
    3511384,
    3553415,
    3590248,
    3550445,
    3559133,
    3543539,
    3495195,
    3411356,
    3391157,
    3414920,
    3375266,
    3297961,
    3350166,
    3460145,
    3492299,
    3568787,
    3576584,
    3219171,
    3195334,
    3143946,
    3053645,
    3075775,
    2923393,
    2978866,
    3071394,
    3068943,
    3002852,
    2984064,
    2980202,
    2947082,
    2967430,
    2958964,
    2949830,
    2855074,
    2888714,
    2974856,
    2983173,
    2916487,
    2959632,
    2999584,
    3009015,
    3049710,
    3036937,
    3040279,
    3013174,
    3006639,
    2984212,
    2937354,
    2970029,
    2966019,
    2909433,
    2888863,
    2835767,
    2844158,
    2767967,
    2755343,
    2717693,
    2649374,
    2665637,
    2748882,
    2742942,
    2773314,
    2769007,
    2764626,
    2779775,
    2770418,
    2754081,
    2854332,
    2919235,
    3053720,
    3120851,
    3139639,
    3104588,
    3149812,
    3214864,
    3087360,
    3153228,
    3154713,
    3187610,
    3152040,
    3028174,
    3077631,
    3071542,
    3054908,
    3074067,
    3124638,
    3082681,
    3064413,
    3028100,
    3009089,
    3040427,
    3133178,
    3145208,
    3099761,
    3126792,
    3112162,
    3108301,
    3089439,
    3064487,
    3170828,
    3343482,
    3419822,
    3277168,
    3173427,
    3178699,
    3094191,
    3057581,
    2995723,
    2950795,
    2898665,
    2901635,
    2968618,
    2924582,
    2813786,
    2817424,
    2727867,
    2776878,
    2713906,
    2620116,
    2769675,
    2737001,
    2770047,
    2853663,
    2899779,
    2871931,
    2887526,
    2846683,
    2854257,
    2859753,
    2903492,
    2858490,
    2937948,
    2978569,
    2924507,
    2987406,
    2953692,
    2898665,
    2833613,
    2834504,
    2890624,
    2922197,
    2901322,
    3351222,
    3452405,
    3622752,
    3661085,
    3621340,
    3713460,
    3714426,
    3759520,
    3742804,
    3658262,
    3691322,
    3680327,
    3568520,
    3578029,
    3597939,
    3574463,
    3589990,
    3620226,
    3652914,
    3687533,
    3752091,
    3815014,
    3768657,
    3722078,
    3690876,
    3789681,
    3712271,
    3669555,
    3652468,
    3658337,
    3682035,
    3754691,
    3693104,
    3642439,
    3697785,
    3668292,
    3726461,
    3699642,
    3718883,
    3699122,
    3834627,
    3782995,
    3781064,
    3810334,
    3809591,
    3844730,
    3901562,
    3932170,
    3935587,
    3882470,
    3975035,
    4020203,
    4037290,
    3964783,
    4007500,
    3930312,
    3963520,
    3951262,
    3959286,
    3871103,
    3896585,
    3956685
   ]
  },
  "AMZN": {
   "close": [
    230.82,
    226.5,
    233.06,
    240.93,
    241.56,
    246.29,
    247.38,
    246.47,
    242.6,
    236.65,
    238.18,
    239.12,
    231,
    231.31,
    234.34,
    239.16,
    238.42,
    244.68,
    243.01,
    241.73,
    239.3,
    242.96,
    238.62,
    232.99,
    222.69,
    210.32,
    208.72,
    206.96,
    204.08,
    199.6,
    198.79,
    201.15,
    204.79,
    204.86,
    210.11,
    205.27,
    208.56,
    210.64,
    207.92,
    210,
    208.39,
    208.73,
    216.82,
    218.94,
    213.21,
    213.49,
    214.33,
    212.65,
    209.53,
    207.67,
    211.74,
    215.2,
    209.87,
    208.76,
    205.37,
    210.14,
    207.24,
    211.71,
    207.54,
    199.34,
    200.95,
    208.27,
    210.57,
    209.77,
    212.79,
    213.77,
    221.25,
    233.65,
    238.38,
    239.89,
    249.02,
    248.5,
    249.7,
    250.56,
    248.28,
    249.91,
    255.36,
    255.08,
    263.99,
    261.12,
    259.7,
    263.04,
    265.06,
    268.26,
    272.05,
    273.55,
    274.99,
    271.17,
    272.68,
    268.99,
    265.82,
    270.13,
    267.22,
    264.14,
    264.86,
    259.34,
    265.01,
    268.46,
    266.32,
    265.29,
    271.85,
    274,
    270.64,
    261.26,
    256.52,
    250.02,
    253.79,
    246.03,
    245.22,
    244.19,
    238,
    241.51,
    238.55,
    246.02,
    246,
    237.5,
    244.39,
    232.79,
    234.11,
    234.27,
    227.01,
    232.69,
    240.14,
    238.34,
    241.7,
    242.67,
    244.16,
    245.98,
    243.62,
    247.04,
    245.34,
    247.31,
    247.49,
    254.96,
    249.89,
    247.23,
    249.99,
    247.55,
    244.85,
    233.66,
    232.11,
    231.39,
    230.86,
    226.65,
    235.5,
    271.58,
    284.02,
    277.42,
    272.65,
    272.26,
    274.48,
    278.09,
    272.27,
    267.28,
    265.13,
    262.65,
    261.31,
    259.45,
    265.84,
    260.11,
    258.63,
    262.07,
    261.06,
    260.28,
    256.26,
    266.43,
    259.77,
    254.92,
    254.98,
    258.9,
    258.51,
    256.97,
    252.4,
    251.89,
    256.78,
    253.54,
    248.42,
    245.96,
    251.19,
    253.71,
    258.45,
    254.98,
    249.27,
    249.38,
    249.67,
    246.15,
    246.67,
    249.15,
    248.23,
    251.52,
    251.4,
    256.29,
    259.92,
    254.06,
    262.43,
    259.53,
    258.58,
    254.08,
    254.76,
    250,
    262.45,
    262.63,
    262.37,
    250.38,
    248,
    249.09
   ],
   "cap": [
    2479699,
    2433290,
    2503764,
    2588311,
    2595079,
    2645893,
    2657603,
    2647827,
    2606252,
    2542331,
    2558768,
    2568866,
    2481633,
    2484963,
    2517515,
    2569296,
    2561346,
    2628597,
    2610656,
    2596905,
    2570800,
    2610119,
    2563495,
    2503012,
    2392359,
    2259468,
    2242279,
    2223371,
    2192431,
    2144303,
    2135601,
    2160954,
    2200059,
    2200811,
    2257212,
    2205216,
    2240560,
    2262906,
    2233685,
    2256030,
    2238734,
    2242386,
    2329297,
    2352072,
    2290515,
    2293523,
    2302547,
    2284499,
    2250981,
    2230999,
    2274723,
    2311894,
    2254633,
    2242709,
    2206290,
    2257534,
    2226379,
    2274401,
    2229602,
    2141510,
    2158806,
    2240152,
    2264891,
    2256286,
    2288769,
    2299310,
    2379765,
    2513139,
    2564015,
    2580257,
    2678459,
    2672866,
    2685773,
    2695023,
    2670500,
    2688032,
    2746652,
    2743640,
    2839476,
    2808607,
    2793333,
    2829258,
    2850985,
    2885405,
    2926170,
    2942304,
    2957792,
    2916705,
    2932946,
    2893256,
    2859160,
    2905518,
    2874218,
    2841090,
    2848834,
    2789461,
    2850448,
    2887556,
    2864538,
    2853459,
    2924019,
    2947144,
    2911004,
    2810113,
    2759129,
    2689215,
    2729765,
    2646299,
    2637586,
    2626508,
    2559928,
    2597682,
    2565844,
    2646191,
    2645976,
    2554550,
    2628659,
    2503889,
    2518087,
    2519808,
    2441720,
    2502814,
    2582946,
    2563585,
    2599725,
    2610159,
    2626185,
    2645761,
    2620377,
    2657162,
    2638877,
    2660066,
    2662002,
    2742350,
    2687817,
    2659206,
    2688892,
    2662648,
    2633607,
    2513247,
    2496575,
    2488831,
    2483130,
    2437847,
    2533038,
    2921114,
    3054919,
    2983930,
    2932623,
    2928429,
    2952307,
    2991136,
    2928536,
    2874864,
    2851738,
    2825063,
    2810650,
    2790644,
    2859375,
    2797743,
    2781824,
    2818825,
    2807961,
    2799572,
    2756333,
    2865721,
    2794086,
    2741920,
    2742565,
    2784728,
    2780534,
    2763969,
    2714814,
    2709329,
    2761926,
    2727076,
    2672006,
    2645546,
    2701800,
    2728905,
    2779888,
    2742565,
    2681148,
    2682331,
    2685451,
    2647589,
    2653183,
    2679857,
    2669962,
    2705349,
    2704058,
    2756655,
    2795700,
    2732669,
    2822697,
    2791505,
    2781286,
    2732884,
    2740199,
    2689000,
    2822912,
    2824848,
    2822052,
    2693087,
    2667488,
    2679212
   ]
  },
  "GOOGL": {
   "close": [
    313,
    315.15,
    316.54,
    314.34,
    321.98,
    325.44,
    328.57,
    331.86,
    335.97,
    335.84,
    332.78,
    330,
    322,
    328.38,
    330.54,
    327.93,
    333.26,
    334.55,
    336.01,
    338.25,
    338,
    343.69,
    339.71,
    333.04,
    331.25,
    322.86,
    324.32,
    318.58,
    310.96,
    309,
    305.72,
    302.02,
    303.33,
    302.85,
    314.98,
    311.49,
    310.9,
    312.9,
    307.38,
    311.76,
    306.52,
    303.58,
    303.13,
    300.88,
    298.52,
    306.36,
    307.04,
    308.7,
    303.55,
    302.28,
    305.56,
    310.92,
    307.69,
    307.13,
    301,
    302.06,
    290.44,
    290.93,
    280.92,
    274.34,
    273.5,
    287.56,
    297.39,
    295.77,
    299.99,
    305.46,
    317.32,
    318.49,
    317.24,
    321.31,
    332.91,
    337.12,
    336.02,
    341.68,
    337.42,
    332.29,
    339.32,
    338.89,
    344.4,
    350.34,
    349.78,
    349.94,
    384.8,
    385.69,
    383.25,
    388.43,
    398.04,
    397.99,
    400.8,
    388.64,
    387.35,
    402.62,
    401.07,
    396.78,
    396.94,
    387.66,
    388.91,
    387.66,
    382.97,
    388.88,
    388.83,
    390.13,
    380.34,
    376.37,
    361.85,
    358.99,
    372.19,
    368.53,
    363.31,
    364.26,
    356.38,
    357.77,
    359.68,
    369.35,
    373.25,
    363.79,
    368.03,
    349.68,
    346.13,
    345.29,
    343.71,
    337.39,
    353.65,
    357.37,
    361.21,
    359.91,
    366.46,
    367.03,
    361.92,
    358.89,
    357.18,
    352.51,
    359.51,
    370.92,
    354.46,
    346.77,
    351.99,
    347.15,
    342.09,
    317.69,
    319.74,
    326.56,
    333.71,
    336.71,
    333.66,
    356.13,
    373.51,
    377.65,
    362.43,
    357.75,
    354.3,
    357.52,
    343.8,
    343.54,
    346.36,
    345.9,
    344,
    344.2,
    344.72,
    340.67,
    344.82,
    348.06,
    346.96,
    342,
    340.65,
    346.59,
    339.35,
    335.02,
    337.12,
    342.48,
    338.46,
    338.36,
    330.65,
    332.6,
    338.5,
    349.39,
    344.98,
    342.87,
    347.33,
    349.54,
    354.97,
    351.16,
    337.83,
    342.36,
    343.92,
    342.75,
    340.92,
    344.08,
    338.24,
    343.5,
    346.47,
    347.68,
    350.5,
    348.29,
    351.66,
    352.72,
    353.78,
    347.64,
    349.22,
    340.59,
    344.18,
    340.28,
    334.76,
    324.22,
    320.21,
    316.8
   ],
   "cap": [
    3796666,
    3815057,
    3839255,
    3805740,
    3901081,
    3944395,
    3982265,
    4025700,
    4070467,
    4069015,
    4030903,
    3996784,
    3897814,
    3973070,
    4002833,
    3973675,
    4036105,
    4053165,
    4068652,
    4097447,
    4095874,
    4172945,
    4122129,
    4033081,
    4008762,
    3909187,
    3924916,
    3855104,
    3766782,
    3743068,
    3702536,
    3663819,
    3677370,
    3672772,
    3809975,
    3771137,
    3761821,
    3787350,
    3716208,
    3767992,
    3706650,
    3672772,
    3671442,
    3640710,
    3609132,
    3702415,
    3713546,
    3731574,
    3668538,
    3647365,
    3683178,
    3743552,
    3705924,
    3699027,
    3615060,
    3617843,
    3499031,
    3503749,
    3396673,
    3312222,
    3304721,
    3485636,
    3583330,
    3577983,
    3616867,
    3693053,
    3824406,
    3844212,
    3836314,
    3878721,
    4016878,
    4064145,
    4043488,
    4124049,
    4075445,
    4015541,
    4103757,
    4104000,
    4159530,
    4234867,
    4222472,
    4220164,
    4640953,
    4656506,
    4613006,
    4669265,
    4801346,
    4803290,
    4824555,
    4699642,
    4663797,
    4848735,
    4826013,
    4779231,
    4776680,
    4676920,
    4676920,
    4659544,
    4609846,
    4676191,
    4676069,
    4691744,
    4574001,
    4527220,
    4354797,
    4321868,
    4487000,
    4444350,
    4388577,
    4402186,
    4293191,
    4332561,
    4352002,
    4460754,
    4509236,
    4399877,
    4465006,
    4238026,
    4205218,
    4192581,
    4157951,
    4066818,
    4268403,
    4293313,
    4348721,
    4327943,
    4433900,
    4418347,
    4358685,
    4328672,
    4313970,
    4260991,
    4341917,
    4498422,
    4299145,
    4205704,
    4269497,
    4206555,
    4154548,
    3868149,
    3877263,
    3968152,
    4041423,
    4079820,
    4054546,
    4333654,
    4525883,
    4560878,
    4375940,
    4333290,
    4295014,
    4323812,
    4167793,
    4160138,
    4179215,
    4174355,
    4148959,
    4146893,
    4151997,
    4109468,
    4152604,
    4187113,
    4171924,
    4120404,
    4103514,
    4166335,
    4075567,
    4034497,
    4055761,
    4120161,
    4074352,
    4075202,
    3990145,
    4014569,
    4076053,
    4200722,
    4148716,
    4123563,
    4176056,
    4184926,
    4263421,
    4221379,
    4070342,
    4119311,
    4144463,
    4121133,
    4098775,
    4140332,
    4069734,
    4135593,
    4177878,
    4187113,
    4220893,
    4190394,
    4226847,
    4240334,
    4247018,
    4175691,
    4191001,
    4093793,
    4133284,
    4087596,
    4021373,
    3897555,
    3855269,
    3817723
   ]
  },
  "META": {
   "close": [
    660.09,
    650.41,
    658.79,
    660.62,
    648.69,
    646.06,
    653.06,
    641.97,
    631.09,
    615.52,
    620.8,
    620.25,
    604.12,
    612.96,
    647.63,
    658.76,
    672.36,
    672.97,
    668.73,
    738.31,
    716.5,
    706.41,
    691.7,
    668.99,
    670.21,
    661.46,
    677.22,
    670.72,
    668.69,
    649.81,
    639.77,
    639.29,
    643.22,
    644.78,
    655.66,
    637.25,
    639.3,
    653.69,
    657.01,
    648.18,
    653.56,
    655.08,
    667.73,
    660.57,
    644.86,
    647.39,
    654.07,
    654.86,
    638.18,
    613.71,
    627.45,
    622.66,
    615.68,
    606.7,
    593.66,
    604.06,
    592.92,
    594.89,
    547.54,
    525.72,
    536.38,
    572.13,
    579.23,
    574.46,
    573.02,
    575.05,
    612.42,
    628.39,
    629.86,
    634.53,
    662.49,
    671.58,
    676.87,
    688.55,
    670.91,
    668.84,
    674.72,
    659.15,
    675.03,
    678.62,
    671.34,
    669.12,
    611.91,
    608.75,
    610.41,
    604.96,
    612.88,
    616.81,
    609.63,
    598.86,
    603,
    616.63,
    618.43,
    614.23,
    611.21,
    602.61,
    605.06,
    607.38,
    610.26,
    612.34,
    635.26,
    635.29,
    632.51,
    600.47,
    597.63,
    622.98,
    627.57,
    593,
    585.39,
    584.59,
    570.98,
    568.43,
    566.98,
    593.48,
    600.21,
    567.58,
    577.22,
    563.85,
    562.2,
    557.67,
    542.87,
    550.25,
    562.6,
    563.29,
    612.91,
    582.9,
    600.29,
    615.58,
    603.12,
    631.48,
    669.21,
    656.73,
    661.04,
    681.31,
    664.54,
    646.01,
    645.85,
    643.81,
    627.17,
    606.1,
    595.19,
    593.87,
    593.41,
    585.61,
    539.03,
    556.71,
    590.24,
    587.94,
    588.77,
    589.9,
    592.1,
    594.92,
    599.12,
    578.85,
    594.97,
    589.85,
    568.97,
    543.67,
    546.03,
    545.83,
    549.9,
    559.02,
    570.05,
    576.14,
    571.1,
    578.02,
    572.34,
    578.54,
    592.85,
    610.68,
    616.77,
    613.48,
    653.69,
    644.38,
    648.03,
    665.6,
    670.24,
    673.31,
    682.31,
    665.75,
    741.25,
    736.6,
    744.1,
    777.59,
    751.66,
    715.62,
    738.79,
    725.18,
    725.93,
    728.08,
    741.9,
    738.88,
    721.31,
    720.89,
    718.67,
    742.96,
    762.5,
    737.54,
    736.72,
    709.33,
    705.44,
    694.25,
    697.52,
    648.85,
    642.62,
    630.56
   ],
   "cap": [
    1672668,
    1648139,
    1669374,
    1674011,
    1643780,
    1637116,
    1654854,
    1626752,
    1599182,
    1559728,
    1573107,
    1571714,
    1530840,
    1553241,
    1641094,
    1669298,
    1703760,
    1705306,
    1694562,
    1870878,
    1815611,
    1790043,
    1752768,
    1695221,
    1698312,
    1676140,
    1716075,
    1699604,
    1694460,
    1646619,
    1621177,
    1619961,
    1629919,
    1633873,
    1661442,
    1614792,
    1619986,
    1656450,
    1664863,
    1642488,
    1656121,
    1659973,
    1692028,
    1673884,
    1634075,
    1640486,
    1657413,
    1659415,
    1617148,
    1555141,
    1589958,
    1577820,
    1560133,
    1537378,
    1504334,
    1530688,
    1502459,
    1507451,
    1387466,
    1332174,
    1359187,
    1449777,
    1467769,
    1455682,
    1452033,
    1457177,
    1551872,
    1592340,
    1596065,
    1607899,
    1678750,
    1701784,
    1715189,
    1744786,
    1700086,
    1694841,
    1709740,
    1670286,
    1710526,
    1719623,
    1701176,
    1695550,
    1550580,
    1542572,
    1546779,
    1532969,
    1553038,
    1562997,
    1544802,
    1517511,
    1528002,
    1562540,
    1567102,
    1556459,
    1548806,
    1527014,
    1533222,
    1539101,
    1546399,
    1551670,
    1609749,
    1609825,
    1602780,
    1521591,
    1514394,
    1578631,
    1590262,
    1502662,
    1483378,
    1481351,
    1446863,
    1440402,
    1436727,
    1503878,
    1520932,
    1438248,
    1462675,
    1428796,
    1424615,
    1413136,
    1375633,
    1394334,
    1425628,
    1427377,
    1553114,
    1477069,
    1521135,
    1559880,
    1528306,
    1600170,
    1695778,
    1664154,
    1675075,
    1726440,
    1683944,
    1636989,
    1636584,
    1631415,
    1589249,
    1535857,
    1508211,
    1510211,
    1509042,
    1489206,
    1370753,
    1415714,
    1500980,
    1495131,
    1497242,
    1500116,
    1505710,
    1512882,
    1523562,
    1472016,
    1513009,
    1499989,
    1446891,
    1382553,
    1388554,
    1388046,
    1398396,
    1421588,
    1449637,
    1465124,
    1452307,
    1469905,
    1455461,
    1471227,
    1507618,
    1552959,
    1568446,
    1560080,
    1662334,
    1638658,
    1647940,
    1692621,
    1704420,
    1712227,
    1735114,
    1693002,
    1884999,
    1873174,
    1892246,
    1977411,
    1911471,
    1819822,
    1878743,
    1844133,
    1846040,
    1851507,
    1886652,
    1878972,
    1834291,
    1833223,
    1827578,
    1889347,
    1939038,
    1875564,
    1873479,
    1803826,
    1800283,
    1771726,
    1780071,
    1655865,
    1639966,
    1609189
   ]
  },
  "ORCL": {
   "close": [
    194.91,
    195.71,
    192.59,
    193.75,
    192.84,
    189.65,
    198.52,
    204.68,
    202.29,
    193.61,
    189.85,
    191.09,
    179.92,
    173.88,
    178.18,
    177.16,
    182.44,
    174.9,
    172.8,
    169.01,
    164.58,
    160.06,
    154.67,
    146.67,
    136.48,
    142.82,
    156.59,
    159.89,
    157.16,
    156.48,
    160.14,
    153.97,
    156.17,
    156.54,
    148.08,
    141.31,
    146.14,
    147.89,
    150.31,
    145.4,
    149.25,
    149.01,
    152.37,
    154.79,
    152.96,
    151.56,
    149.4,
    163.12,
    159.16,
    155.11,
    155.97,
    154.69,
    152.9,
    155.52,
    149.68,
    154.34,
    147.09,
    146.02,
    142.81,
    139.66,
    138.8,
    147.11,
    145.23,
    146.38,
    145.54,
    143.17,
    143.66,
    137.86,
    138.09,
    155.62,
    163,
    169.81,
    178.34,
    175.06,
    177.58,
    181.17,
    187.5,
    176.28,
    173.28,
    172.96,
    165.96,
    163.83,
    161.39,
    171.83,
    180.29,
    185.35,
    194.03,
    194.59,
    195.95,
    193.84,
    186.83,
    189.76,
    195.61,
    192.95,
    186.61,
    181.46,
    188.16,
    189.77,
    192.08,
    193.06,
    190.96,
    203.7,
    225.78,
    248.15,
    244.58,
    230.33,
    236.34,
    213.68,
    211.82,
    205.81,
    201.26,
    184.1,
    184.13,
    192.64,
    188.33,
    183.53,
    184.29,
    175.07,
    165.16,
    157.53,
    152.46,
    148.53,
    147.76,
    146.55,
    142.5,
    140.27,
    143.76,
    141.6,
    140.49,
    144.22,
    140.64,
    131.54,
    127.94,
    132.49,
    124.21,
    126.41,
    121.38,
    127.05,
    125.84,
    120.04,
    114.99,
    119.9,
    119.96,
    117.74,
    127.56,
    129.87,
    141.85,
    145.74,
    144.39,
    143.47,
    147.02,
    151.05,
    145.48,
    153.28,
    156.22,
    150.52,
    146.65,
    142.79,
    143.81,
    142.07,
    146.47,
    142.45,
    144.76,
    148.87,
    151.94,
    150.85,
    149.12,
    141.32,
    145.75,
    154.04,
    158.78,
    162.52,
    161.63,
    152.94,
    150.28,
    144.79,
    140.35,
    143.16,
    150.59,
    147.61,
    148.56,
    149.2,
    144.56,
    139.54,
    137.1,
    132.6,
    137.79,
    137.3,
    138.07,
    142.3,
    142.48,
    144.77,
    143.56,
    135.69,
    141.4,
    137.39,
    143.2,
    130.55,
    134.47,
    128.23,
    129.59,
    131.14,
    129.13,
    125.54,
    126.16,
    126.06
   ],
   "cap": [
    556468,
    558752,
    549844,
    553156,
    550558,
    541451,
    566775,
    584361,
    577538,
    552757,
    542022,
    545562,
    513672,
    496427,
    508704,
    505792,
    520866,
    499340,
    493344,
    482524,
    469876,
    456971,
    441583,
    418743,
    389650,
    407751,
    447064,
    456486,
    448692,
    446750,
    457200,
    439584,
    445865,
    446922,
    422768,
    403440,
    417230,
    422226,
    429135,
    415117,
    426109,
    425424,
    435016,
    441925,
    436701,
    432704,
    426537,
    465708,
    454402,
    442839,
    445294,
    441640,
    436530,
    444010,
    427336,
    440641,
    419942,
    416887,
    407723,
    398729,
    396274,
    419999,
    414632,
    417915,
    415517,
    408750,
    410149,
    393590,
    394247,
    444295,
    465365,
    484808,
    509161,
    499796,
    506991,
    517240,
    535312,
    503279,
    494714,
    493801,
    473816,
    467735,
    460768,
    490575,
    514728,
    529174,
    553956,
    555554,
    559437,
    553413,
    533400,
    541765,
    558467,
    550872,
    532772,
    518068,
    537197,
    541793,
    548388,
    551186,
    545191,
    581564,
    644602,
    708468,
    698276,
    657592,
    674751,
    610056,
    609618,
    592321,
    579226,
    529840,
    529926,
    554418,
    542014,
    528199,
    530387,
    503851,
    475330,
    453371,
    438780,
    427469,
    425253,
    421771,
    410115,
    403697,
    413741,
    407525,
    404330,
    415065,
    404762,
    378572,
    368211,
    381306,
    357476,
    363808,
    349332,
    365650,
    362168,
    345475,
    330941,
    345072,
    345245,
    338856,
    367118,
    373766,
    408244,
    419440,
    415554,
    412907,
    423124,
    434722,
    418691,
    441140,
    449601,
    433197,
    422059,
    410950,
    413885,
    408877,
    421541,
    409971,
    416619,
    428448,
    437283,
    434146,
    429167,
    406719,
    419468,
    443327,
    456969,
    482034,
    479395,
    453620,
    445730,
    429447,
    416278,
    424613,
    446650,
    437811,
    440629,
    442527,
    428765,
    413876,
    406639,
    393292,
    408685,
    407232,
    409516,
    422062,
    422596,
    429388,
    425799,
    402457,
    419392,
    407499,
    424731,
    387211,
    398838,
    380330,
    384364,
    388961,
    383000,
    372352,
    374191,
    373894
   ]
  },
  "NBIS": {
   "close": [
    83.71,
    89.95,
    92.83,
    100.24,
    96.21,
    97.3,
    97.93,
    107.33,
    105.43,
    101.98,
    103.89,
    108.73,
    99.29,
    98.87,
    96.85,
    94.5,
    91.46,
    97.87,
    100.43,
    94.91,
    85.19,
    88.16,
    89.95,
    82.39,
    73.87,
    86.1,
    92.88,
    91.79,
    88.61,
    89.73,
    98.01,
    97.52,
    101.8,
    107.61,
    97.92,
    100.61,
    102.58,
    106.12,
    104.88,
    91.19,
    91.01,
    86.8,
    97.78,
    95.65,
    89.33,
    94.94,
    96.43,
    112,
    108.04,
    112.95,
    129.85,
    116.33,
    118.56,
    121.52,
    117.62,
    114.15,
    114.91,
    115.09,
    105.97,
    100.82,
    92.26,
    103.76,
    101.95,
    108.82,
    112.54,
    117.4,
    125,
    136.33,
    144.97,
    154.56,
    161.94,
    166.77,
    165.34,
    157.14,
    159.16,
    156.55,
    156.14,
    157.08,
    147.16,
    144.96,
    135.51,
    141.19,
    138.23,
    154.49,
    176.42,
    175.92,
    195.09,
    184.77,
    177.05,
    186.1,
    179.11,
    207.27,
    221.15,
    219.94,
    199.86,
    197.73,
    191.82,
    219.93,
    214.77,
    208.06,
    208.37,
    226.34,
    231.09,
    264.51,
    260.58,
    251.68,
    259.67,
    227.81,
    218,
    220.12,
    211.69,
    222.24,
    232.36,
    260.07,
    265.1,
    280.91,
    286.69,
    283.61,
    275.25,
    259.66,
    256.63,
    240.3,
    261.15,
    276.17,
    229.18,
    215.62,
    213.02,
    195.19,
    216.48,
    216.2,
    219.65,
    210.51,
    194.09,
    199.51,
    171.77,
    177.71,
    182.62,
    216.92,
    218.16,
    220.97,
    187.77,
    187.88,
    169.69,
    148.22,
    188.43,
    190.41,
    212.58,
    225.74,
    218.99,
    189.88,
    187.97,
    184.11,
    193.23,
    259.2,
    255.04,
    277.68,
    268.85,
    248.43,
    223.9,
    220.11,
    219.13,
    210.91,
    221.97,
    213.93,
    218.48,
    209.18,
    206.32,
    199.54,
    204.09,
    210.63,
    226.39,
    243.88,
    240.35,
    228.11,
    224.55,
    212.19,
    207.37,
    209.37,
    217.99,
    223.54,
    232.8,
    236.12,
    226.61,
    243.48,
    237.33,
    231.88,
    237.36,
    235.88,
    232.28,
    242.81,
    232.57,
    249.87,
    237.15,
    219.71,
    221.07,
    210.06,
    206.86,
    186.01,
    188.41,
    165.47,
    170.24,
    171.45,
    171.57,
    159.17,
    158.74,
    153.27
   ],
   "cap": [
    20185,
    23234,
    23978,
    25892,
    24851,
    25132,
    25295,
    27723,
    27232,
    26341,
    26835,
    28085,
    25646,
    25538,
    25016,
    24409,
    23624,
    25280,
    25941,
    24515,
    22004,
    22772,
    23234,
    21281,
    19081,
    22240,
    23991,
    23709,
    22888,
    23177,
    25316,
    25189,
    26295,
    27796,
    25293,
    25987,
    26496,
    27411,
    27090,
    23554,
    23508,
    22420,
    25256,
    24706,
    23074,
    24523,
    24908,
    28929,
    27907,
    29175,
    33540,
    30048,
    30624,
    31388,
    30381,
    29485,
    29681,
    29728,
    27372,
    26042,
    23831,
    26801,
    26334,
    28108,
    29069,
    30324,
    32287,
    35214,
    37446,
    39923,
    41829,
    43077,
    42707,
    40589,
    41111,
    40437,
    40331,
    40574,
    38011,
    37443,
    35002,
    36469,
    35705,
    39905,
    45569,
    45440,
    50392,
    47726,
    45732,
    48069,
    46264,
    53538,
    57123,
    56810,
    51624,
    51073,
    49547,
    56808,
    55475,
    53742,
    53822,
    58463,
    59690,
    68323,
    67308,
    65009,
    67072,
    58843,
    56309,
    56857,
    54679,
    57404,
    60018,
    67176,
    68475,
    72559,
    74052,
    73256,
    71097,
    67070,
    66287,
    62069,
    67455,
    71334,
    59197,
    55694,
    55023,
    50417,
    55917,
    55844,
    56735,
    54375,
    50133,
    51533,
    44368,
    45902,
    47171,
    56030,
    56350,
    57076,
    48501,
    48529,
    43831,
    38285,
    48671,
    49183,
    54909,
    58308,
    56565,
    49046,
    48552,
    51551,
    54104,
    72576,
    71411,
    77751,
    75278,
    69561,
    62692,
    61631,
    61356,
    59055,
    62152,
    59900,
    61174,
    58570,
    57770,
    55871,
    57145,
    58976,
    63389,
    68287,
    67298,
    63871,
    62874,
    59413,
    58064,
    58624,
    61037,
    62591,
    65184,
    66114,
    63451,
    68175,
    66452,
    64926,
    66461,
    66046,
    65038,
    67987,
    65120,
    69964,
    66402,
    61519,
    61900,
    58817,
    57921,
    52083,
    52755,
    46332,
    47667,
    48006,
    48040,
    44568,
    44447,
    42916
   ]
  },
  "CRWV": {
   "close": [
    71.61,
    79.32,
    76.86,
    77.94,
    77.18,
    77.09,
    80.14,
    89.93,
    87.48,
    89.8,
    95.01,
    101.23,
    95.22,
    94.05,
    91.79,
    92.98,
    98.31,
    108.86,
    106.02,
    99.53,
    93.19,
    88.94,
    90.06,
    82.46,
    74.65,
    89.95,
    96.79,
    95.11,
    95.15,
    95.7,
    96.04,
    91,
    95.45,
    97.14,
    89.25,
    90.84,
    99.3,
    98.01,
    97.63,
    79.56,
    78.05,
    73.78,
    79.5,
    74.82,
    72.99,
    74.41,
    74.92,
    81.96,
    79.86,
    81.11,
    85.86,
    82.12,
    82.82,
    80.66,
    81.47,
    81.96,
    83.02,
    87.58,
    80.45,
    74.81,
    69.15,
    77.47,
    78.44,
    82.24,
    80.94,
    85.24,
    88.9,
    92,
    102,
    110.27,
    117.2,
    118.69,
    119.56,
    116.85,
    117.43,
    115.16,
    122.54,
    117.42,
    110.14,
    112.06,
    105.53,
    114.19,
    111.6,
    119.01,
    125.43,
    127.89,
    137.98,
    128.84,
    114.15,
    114.7,
    107.75,
    111.31,
    114.22,
    107.3,
    103.77,
    99.81,
    101.28,
    107.58,
    105.49,
    105.89,
    104.27,
    106.86,
    109.53,
    124.82,
    119.27,
    110.93,
    108.03,
    100.39,
    102.37,
    98.45,
    95.61,
    95.74,
    100.55,
    106.71,
    117.03,
    115.21,
    117.95,
    111.29,
    105.72,
    100.88,
    98.76,
    96.58,
    95.51,
    99.54,
    85.69,
    81.75,
    86.46,
    83.53,
    90,
    89.7,
    88.88,
    83.31,
    79.94,
    77.12,
    72.91,
    73.21,
    73.06,
    79.58,
    82.64,
    81.1,
    71.88,
    70.79,
    67.3,
    60.82,
    73.9,
    71.77,
    85.76,
    91.9,
    89.89,
    85.33,
    90.67,
    88.19,
    90.32,
    107.73,
    106.29,
    105.26,
    106,
    93.17,
    90.87,
    89.76,
    87.85,
    86.25,
    88.04,
    88.01,
    86.8,
    84.23,
    84.89,
    81.85,
    80.93,
    84.56,
    89.36,
    99.83,
    94.94,
    89.12,
    88.99,
    82.98,
    80.92,
    83.35,
    79.88,
    81.36,
    85.43,
    86.76,
    86.9,
    90.13,
    87.59,
    85.07,
    85.93,
    87.12,
    88.57,
    89.62,
    87.39,
    91.72,
    88.45,
    81.58,
    82.08,
    80.26,
    77.81,
    65.78,
    69.69,
    61.39,
    61.12,
    62.13,
    61.82,
    55.6,
    54.24,
    55.19
   ],
   "cap": [
    37738,
    41802,
    40505,
    41074,
    40674,
    40626,
    42234,
    47393,
    46102,
    47325,
    50070,
    53348,
    50181,
    49564,
    48373,
    49000,
    51809,
    57369,
    55873,
    52452,
    49111,
    46871,
    47462,
    43456,
    39341,
    47404,
    51008,
    50123,
    50144,
    50434,
    50613,
    47957,
    50302,
    51193,
    47035,
    47873,
    52331,
    51651,
    51451,
    41928,
    41132,
    38882,
    41896,
    39430,
    38466,
    39214,
    39483,
    43193,
    42086,
    42745,
    45248,
    43277,
    43646,
    42508,
    42935,
    43193,
    43752,
    46155,
    42397,
    39425,
    36442,
    40827,
    41338,
    43340,
    42655,
    44921,
    46850,
    48484,
    53754,
    58112,
    61764,
    62550,
    63008,
    61580,
    61886,
    60689,
    64579,
    61880,
    58044,
    59056,
    55614,
    60178,
    58813,
    62718,
    66102,
    67398,
    72715,
    67899,
    60157,
    60447,
    56784,
    58660,
    60194,
    56547,
    54687,
    52600,
    53375,
    56695,
    55593,
    55804,
    54950,
    56315,
    57722,
    65780,
    62855,
    58460,
    56932,
    52906,
    53949,
    51883,
    50386,
    50455,
    52990,
    56236,
    61675,
    60716,
    62160,
    58650,
    55714,
    53164,
    52047,
    50898,
    50334,
    52458,
    45159,
    43082,
    45564,
    44020,
    47430,
    47272,
    46840,
    43904,
    42128,
    40642,
    38424,
    38582,
    38503,
    41939,
    43551,
    42740,
    37881,
    37306,
    35467,
    32052,
    38945,
    37823,
    45196,
    48431,
    47372,
    44969,
    48871,
    48593,
    49766,
    59359,
    58566,
    57998,
    58406,
    51337,
    50069,
    49458,
    48405,
    47524,
    48510,
    48494,
    47827,
    46411,
    46774,
    45099,
    44592,
    46593,
    49237,
    55006,
    52312,
    49105,
    49033,
    45722,
    44587,
    45926,
    44014,
    44829,
    47072,
    47805,
    47882,
    49662,
    48262,
    46874,
    47347,
    48003,
    48802,
    49381,
    48152,
    50538,
    48736,
    44951,
    45226,
    44223,
    42873,
    36245,
    38399,
    33826,
    33677,
    34234,
    34063,
    30636,
    29886,
    30410
   ]
  },
  "IREN": {
   "close": [
    37.77,
    42.7,
    48.24,
    45.91,
    43.63,
    45.68,
    46.03,
    50.33,
    52.99,
    52.88,
    51.89,
    57.82,
    54.26,
    53.48,
    52.26,
    56.68,
    52.36,
    59.99,
    62.94,
    59.84,
    53.74,
    53.08,
    54.39,
    44.94,
    39.79,
    41.83,
    46.15,
    42.93,
    42.67,
    40.03,
    42.22,
    40.97,
    42.08,
    43.29,
    39.98,
    42.36,
    45.45,
    44.03,
    44.24,
    40.95,
    41.39,
    38.85,
    43.84,
    40.13,
    36.7,
    38.84,
    38.12,
    41.98,
    41.37,
    41.58,
    44.94,
    42.96,
    42.21,
    41.66,
    41.29,
    42.16,
    41.12,
    41.43,
    37.45,
    35.09,
    31.62,
    34.28,
    34.09,
    34.77,
    35.13,
    35.74,
    36.83,
    37.06,
    39.32,
    43.07,
    47.37,
    48.82,
    47.7,
    48.12,
    48.72,
    45.17,
    48.39,
    52.02,
    50.64,
    48.36,
    44.44,
    42.86,
    45.51,
    45.66,
    49.48,
    54.74,
    60.98,
    56.85,
    61.2,
    55.15,
    56.56,
    55.17,
    58.4,
    52.94,
    50.46,
    47.74,
    52.71,
    58.06,
    56.83,
    59.78,
    67.84,
    64.05,
    63.54,
    65.33,
    66.6,
    65.48,
    61.86,
    54.35,
    59.19,
    54.02,
    51.52,
    56.71,
    59.77,
    60.85,
    59.18,
    58.11,
    59.96,
    56.87,
    54.72,
    50.3,
    47.74,
    47.21,
    45.91,
    45.73,
    43.32,
    38.82,
    43.91,
    39.82,
    43.01,
    41.72,
    41.14,
    38.98,
    38.59,
    38.28,
    34.83,
    33.62,
    40.2,
    41.29,
    41.28,
    40.58,
    37.07,
    36.29,
    33.93,
    29.31,
    38.26,
    36.8,
    39.75,
    40.85,
    38.89,
    37.93,
    41.23,
    38.74,
    39.75,
    43.67,
    44.76,
    44.06,
    44.9,
    42,
    42.84,
    42.6,
    41.88,
    39.81,
    42.21,
    39.58,
    40.53,
    35.45,
    37.12,
    36.82,
    39.6,
    41.65,
    44.68,
    46.93,
    45.37,
    43.64,
    43.83,
    43.17,
    41.58,
    42.62,
    43.48,
    46.68,
    47.23,
    48.55,
    47.05,
    46.15,
    44.13,
    41.72,
    41.38,
    40.88,
    40.65,
    41.76,
    40.48,
    41.28,
    38.69,
    35.71,
    35.19,
    34.8,
    34.8,
    30.56,
    30.39,
    26.99,
    27.73,
    26.62,
    27.84,
    25.51,
    24.91,
    25.43
   ],
   "cap": [
    8182,
    9250,
    10450,
    9945,
    9451,
    9895,
    9971,
    10903,
    11479,
    11455,
    11241,
    12525,
    11754,
    11585,
    11321,
    12278,
    11342,
    12995,
    13634,
    12963,
    11641,
    11498,
    11782,
    9735,
    8619,
    9061,
    9997,
    9300,
    9243,
    8671,
    9146,
    8875,
    9116,
    9378,
    8661,
    9176,
    9846,
    9538,
    9583,
    8871,
    8966,
    8416,
    9497,
    8693,
    7950,
    8414,
    8258,
    9094,
    8962,
    9007,
    9735,
    9306,
    9144,
    9025,
    8944,
    9133,
    8908,
    8975,
    8113,
    7601,
    6850,
    7426,
    7385,
    7532,
    7610,
    7742,
    7978,
    8028,
    8518,
    9330,
    10261,
    10576,
    10333,
    10424,
    10554,
    9785,
    10482,
    11269,
    10970,
    10476,
    9627,
    9284,
    9859,
    9891,
    10719,
    11858,
    13210,
    12315,
    13257,
    11947,
    12252,
    11951,
    12651,
    11468,
    10931,
    10342,
    11418,
    12577,
    12311,
    12950,
    14696,
    13875,
    13764,
    14152,
    14427,
    14184,
    13400,
    11773,
    12822,
    11702,
    11160,
    12285,
    12948,
    13182,
    12820,
    12588,
    12989,
    12319,
    11854,
    10896,
    10342,
    10227,
    9945,
    9906,
    9384,
    8409,
    9512,
    8626,
    9317,
    9038,
    8912,
    8444,
    8359,
    8292,
    7545,
    7283,
    8708,
    8944,
    8942,
    8791,
    8030,
    7861,
    7350,
    6349,
    8288,
    7972,
    8611,
    8849,
    8424,
    8217,
    8931,
    8392,
    8611,
    9460,
    9696,
    9544,
    9726,
    9098,
    9280,
    9228,
    9072,
    8624,
    9144,
    15048,
    15409,
    11207,
    13439,
    13330,
    14337,
    15079,
    16176,
    16990,
    16425,
    15799,
    15868,
    15629,
    15053,
    15430,
    15741,
    16900,
    17099,
    17577,
    17034,
    16708,
    15977,
    15104,
    14981,
    14800,
    14717,
    15119,
    14655,
    14945,
    14007,
    12928,
    12740,
    12599,
    12599,
    11064,
    11002,
    9771,
    10039,
    9637,
    10079,
    9235,
    9018,
    9207
   ]
  },
  "CORZ": {
   "close": [
    14.56,
    15.99,
    16.73,
    16.79,
    16.24,
    16.68,
    17.14,
    17.48,
    18.03,
    17.92,
    18.08,
    18.89,
    18.36,
    18.2,
    18.08,
    18.79,
    19.05,
    19.94,
    19.49,
    18.84,
    17.99,
    17.87,
    17.74,
    16.15,
    14.82,
    16.81,
    18.55,
    18.13,
    18.09,
    17.48,
    17.84,
    17.23,
    17.27,
    17.98,
    17.3,
    16.89,
    17.87,
    18.08,
    17.98,
    16.97,
    16.49,
    15.3,
    15.84,
    16,
    14.86,
    15.16,
    15.46,
    16.54,
    16.24,
    16.49,
    16.97,
    16.42,
    16.35,
    16.48,
    15.81,
    16.58,
    16.85,
    17.05,
    15.79,
    15.07,
    13.91,
    14.96,
    15.3,
    16.23,
    16.29,
    16.83,
    17.66,
    17.98,
    18.32,
    18.71,
    18.68,
    19.08,
    19.44,
    19.85,
    19.87,
    20.77,
    21.19,
    20.81,
    20.88,
    21.1,
    20.02,
    19.56,
    20,
    20.35,
    21.1,
    22.19,
    24.63,
    22.36,
    22.92,
    22.95,
    22.79,
    24,
    24.92,
    24.21,
    23.57,
    22.92,
    23.18,
    24.82,
    25.26,
    26.37,
    27.2,
    27.76,
    26.85,
    28.55,
    29.05,
    28.93,
    27.91,
    25.85,
    27.15,
    27.01,
    25.69,
    27.22,
    27.6,
    28.22,
    28.08,
    28.38,
    29.16,
    29.08,
    29.16,
    27.79,
    27.27,
    27.2,
    25.94,
    25.59,
    23.71,
    21.43,
    22.8,
    21.54,
    23.5,
    23.74,
    23.49,
    22.71,
    22.09,
    22.72,
    21.02,
    20.94,
    22.4,
    24.01,
    23.62,
    23.96,
    22.75,
    20.74,
    20.75,
    18.12,
    21.81,
    20.72,
    22.83,
    22.81,
    21.77,
    21.05,
    21.01,
    19.44,
    19.76,
    20.87,
    19.78,
    20.18,
    20.13,
    18.85,
    18.72,
    18.39,
    17.81,
    17.27,
    18.03,
    17.42,
    17.62,
    16.51,
    16.3,
    16.07,
    16.81,
    17.9,
    17.89,
    18.73,
    18.09,
    17.37,
    17.94,
    16.96,
    16.04,
    16.88,
    17.14,
    17.99,
    18.36,
    18.79,
    18.1,
    18.12,
    17.34,
    16.52,
    16.31,
    15.98,
    16.35,
    16.45,
    16.6,
    16.68,
    15.94,
    15.36,
    15.41,
    15.02,
    15.43,
    13.51,
    14.46,
    13.48,
    13.73,
    13.79,
    14.25,
    13.2,
    13.1,
    13.51
   ],
   "cap": [
    4702,
    5163,
    5402,
    5422,
    5244,
    5386,
    5535,
    5644,
    5822,
    5787,
    5838,
    6100,
    5929,
    5877,
    5838,
    6067,
    6151,
    6439,
    6294,
    6084,
    5809,
    5770,
    5728,
    5215,
    4786,
    5428,
    5990,
    5854,
    5841,
    5644,
    5761,
    5564,
    5577,
    5806,
    5586,
    5454,
    5770,
    5838,
    5806,
    5480,
    5325,
    4941,
    5115,
    5167,
    4798,
    4895,
    4992,
    5341,
    5244,
    5325,
    5480,
    5302,
    5280,
    5322,
    5105,
    5354,
    5441,
    5506,
    5099,
    4866,
    4492,
    4831,
    4941,
    5241,
    5260,
    5435,
    5703,
    5806,
    5916,
    6042,
    6032,
    6161,
    6277,
    6410,
    6416,
    6707,
    6842,
    6720,
    6742,
    6813,
    6465,
    6316,
    6458,
    6571,
    6813,
    7165,
    7953,
    7220,
    7401,
    7411,
    7359,
    7750,
    8047,
    7818,
    7611,
    7401,
    7485,
    8015,
    8157,
    8515,
    8783,
    8964,
    8670,
    9219,
    9381,
    9342,
    9012,
    8347,
    8767,
    8722,
    8296,
    8790,
    8912,
    9113,
    9067,
    9164,
    9416,
    9390,
    9416,
    8974,
    8806,
    8783,
    8376,
    8263,
    7656,
    6920,
    7362,
    6956,
    7588,
    7666,
    7585,
    7333,
    7133,
    7337,
    6788,
    6762,
    7233,
    7753,
    7627,
    7737,
    7401,
    6747,
    6751,
    5895,
    7095,
    6741,
    7427,
    7421,
    7082,
    6848,
    6835,
    6324,
    6429,
    6790,
    6435,
    6565,
    6549,
    6132,
    6090,
    5983,
    5794,
    5618,
    5866,
    5667,
    5732,
    5371,
    5303,
    5228,
    5469,
    5823,
    5820,
    6093,
    5885,
    5651,
    5836,
    5518,
    5218,
    5492,
    5576,
    5853,
    5973,
    6113,
    5888,
    5895,
    5641,
    5374,
    5306,
    5199,
    5319,
    5352,
    5400,
    5426,
    5186,
    4997,
    5013,
    4886,
    5020,
    4395,
    4704,
    4385,
    4467,
    4486,
    4636,
    4294,
    4262,
    4395
   ]
  },
  "APLD": {
   "close": [
    24.52,
    28.11,
    30.2,
    30.26,
    29.56,
    31.94,
    37.68,
    38.21,
    36.71,
    36.1,
    35.22,
    37.4,
    35.46,
    35.06,
    34.74,
    37.69,
    36.18,
    41.35,
    40.22,
    38.07,
    33.88,
    34.8,
    36.7,
    31.54,
    27.85,
    34.95,
    38.26,
    37.47,
    36.6,
    36.17,
    35.28,
    33.56,
    31.91,
    31.53,
    29.04,
    30,
    30.66,
    29.08,
    28.65,
    27.27,
    27.93,
    26.15,
    28.65,
    28.09,
    25.14,
    27.03,
    27.4,
    28.52,
    27.48,
    27.05,
    27.71,
    27.51,
    26.65,
    26.7,
    25.93,
    27.26,
    26.79,
    28.37,
    25.72,
    23.76,
    20.55,
    23.74,
    24.49,
    24.56,
    25.19,
    25.18,
    27.79,
    25.57,
    26.26,
    27.6,
    31.47,
    30.81,
    30.09,
    31.53,
    32.19,
    31.32,
    32.43,
    36.35,
    34.98,
    33.67,
    32.11,
    32.69,
    34.25,
    33.55,
    35.63,
    39.88,
    44.24,
    41.53,
    41.25,
    44.59,
    43.93,
    45.48,
    46.71,
    42.56,
    39.14,
    36.62,
    39.52,
    48.02,
    45.87,
    45.14,
    48.98,
    49.65,
    47.28,
    47.94,
    47.86,
    44.71,
    44.15,
    39.62,
    40.95,
    41.91,
    38.92,
    41.47,
    42.7,
    46.47,
    46.27,
    45.57,
    46.59,
    45.2,
    45.27,
    41.98,
    40.95,
    39.16,
    37.77,
    37.3,
    35.52,
    33.06,
    33.5,
    30.71,
    31.44,
    32.29,
    31.15,
    28.84,
    28.47,
    29.03,
    26.44,
    25.79,
    27.85,
    30.05,
    30.08,
    29.89,
    27.19,
    26.38,
    26.62,
    23.22,
    27.97,
    27.39,
    29.49,
    31.27,
    29.87,
    28.86,
    29.22,
    29.06,
    29.69,
    31.15,
    30.62,
    31.2,
    31.18,
    28.51,
    28.23,
    28.65,
    27.21,
    26.89,
    28.85,
    26.87,
    27.44,
    25.34,
    25.41,
    24.29,
    24.91,
    25.91,
    26.37,
    28.31,
    27.14,
    25.78,
    26.42,
    24.58,
    23.42,
    24.39,
    26.38,
    28.12,
    28.19,
    28.54,
    27.23,
    27.06,
    26.25,
    24.53,
    25.41,
    24.37,
    24.16,
    25.38,
    24.7,
    25.34,
    23.81,
    23.85,
    23.68,
    23.25,
    22.44,
    20.33,
    20.39,
    18.05,
    19.25,
    19.33,
    20.98,
    19.09,
    18.25,
    17.83
   ],
   "cap": [
    6661,
    7637,
    8204,
    8221,
    8031,
    8677,
    10237,
    10381,
    9973,
    9807,
    9568,
    10160,
    9633,
    9525,
    9438,
    10239,
    9829,
    11234,
    10927,
    10343,
    9204,
    9454,
    9970,
    8568,
    7566,
    9495,
    10394,
    10180,
    9943,
    9826,
    9585,
    9117,
    8669,
    8566,
    7889,
    8150,
    8329,
    7900,
    7783,
    7408,
    7588,
    7104,
    7783,
    7631,
    6830,
    7343,
    7444,
    7748,
    7466,
    7349,
    7528,
    7474,
    7240,
    7254,
    7044,
    7406,
    7278,
    7707,
    6987,
    6455,
    5583,
    6449,
    6653,
    6672,
    6843,
    6841,
    7550,
    6947,
    7134,
    7498,
    8549,
    8370,
    8175,
    8566,
    8745,
    8509,
    8810,
    9875,
    9503,
    9147,
    8723,
    8881,
    9305,
    9115,
    9680,
    10834,
    12019,
    11282,
    11206,
    12114,
    11934,
    12356,
    12690,
    11562,
    10633,
    9949,
    10736,
    13046,
    12462,
    12263,
    13306,
    13488,
    12845,
    13024,
    13002,
    12146,
    11994,
    10764,
    11125,
    11386,
    10573,
    11266,
    11600,
    12625,
    12570,
    12380,
    12657,
    12280,
    12299,
    11405,
    11125,
    10639,
    10261,
    10133,
    9650,
    8981,
    9101,
    8343,
    8541,
    8772,
    8463,
    7835,
    7734,
    7887,
    7183,
    7006,
    7566,
    8164,
    8172,
    8120,
    7483,
    7260,
    7326,
    6390,
    7697,
    7538,
    8424,
    8932,
    8532,
    8244,
    8347,
    8301,
    8481,
    8898,
    8747,
    8912,
    8907,
    8144,
    8064,
    8184,
    7773,
    7681,
    8241,
    7675,
    7838,
    7238,
    7258,
    6938,
    7116,
    7401,
    7533,
    8087,
    7753,
    7364,
    7547,
    7021,
    6690,
    6967,
    7535,
    8033,
    8053,
    8152,
    7778,
    7730,
    7498,
    7007,
    7258,
    6961,
    6901,
    7250,
    7201,
    7388,
    6942,
    6954,
    6904,
    6779,
    6543,
    5927,
    5945,
    5263,
    5612,
    5636,
    6117,
    5566,
    5321,
    5198
   ]
  },
  "WULF": {
   "close": [
    11.49,
    12.74,
    13.62,
    13.18,
    12.49,
    12.84,
    13.1,
    13.81,
    14.14,
    14.21,
    13.83,
    13.85,
    13.33,
    13.12,
    12.89,
    14.12,
    13.79,
    15.31,
    15.11,
    14.54,
    13.37,
    13.44,
    14.8,
    13.88,
    11.92,
    14.29,
    16.65,
    16.63,
    16.03,
    15.91,
    16.26,
    16.18,
    15.38,
    15.47,
    15.01,
    15.68,
    17.56,
    17.92,
    17.88,
    16.22,
    16.02,
    14.74,
    15.37,
    15.23,
    13.75,
    13.85,
    14.35,
    15.22,
    14.67,
    14.67,
    16.41,
    16.04,
    15.3,
    15.74,
    15.1,
    16.19,
    16.22,
    16.86,
    15.35,
    14.89,
    13.7,
    14.43,
    14.48,
    14.88,
    15.55,
    16.57,
    18.05,
    19.03,
    18.87,
    19.45,
    20.95,
    19.67,
    19.31,
    20.64,
    20.5,
    19.77,
    20.55,
    20.37,
    20.01,
    21.43,
    20.8,
    20.02,
    21.73,
    21.31,
    22.29,
    23.49,
    25.74,
    24.02,
    23.39,
    23.37,
    22.8,
    23.12,
    24.17,
    22.32,
    21.14,
    21.34,
    21.63,
    22.92,
    22.82,
    25.18,
    26.74,
    26.4,
    25.56,
    25.66,
    26.49,
    26.16,
    26.19,
    24,
    25.86,
    25.3,
    23.19,
    25.35,
    26.06,
    28.17,
    28.01,
    27.86,
    28.98,
    28.31,
    28.78,
    26.97,
    26.06,
    25.83,
    25.58,
    24.7,
    23.58,
    21.18,
    22.21,
    20.24,
    22.83,
    23.2,
    21.97,
    20.89,
    19.41,
    19.37,
    17.98,
    18.16,
    18.86,
    19.87,
    19.49,
    20.05,
    18.46,
    17.98,
    17.09,
    15.09,
    17.82,
    17.66,
    18.83,
    18.88,
    18.07,
    17.61,
    17.08,
    16.2,
    16.75,
    17.19,
    16.31,
    17.38,
    17.6,
    15.62,
    15.5,
    16.45,
    15.64,
    15.48,
    16.32,
    15.97,
    16.49,
    15.35,
    15.13,
    14.65,
    14.82,
    16.23,
    16.51,
    17.86,
    17.13,
    16.14,
    16.74,
    15.47,
    14.49,
    15.39,
    16.47,
    17.01,
    17.45,
    17.33,
    16.35,
    16.29,
    15.74,
    15.12,
    15.09,
    14.8,
    14.91,
    15.49,
    14.79,
    14.97,
    14.4,
    13.65,
    13.77,
    13.37,
    13.21,
    11.54,
    12.62,
    11.68,
    12.06,
    12.01,
    12.76,
    11.32,
    11.32,
    11.98
   ],
   "cap": [
    4860,
    5389,
    5761,
    5575,
    5283,
    5431,
    5541,
    5842,
    5981,
    6011,
    5850,
    5859,
    5639,
    5550,
    5452,
    5973,
    5833,
    6476,
    6392,
    6150,
    5656,
    5685,
    6260,
    5871,
    5042,
    6045,
    7043,
    7034,
    6781,
    6730,
    6878,
    6844,
    6506,
    6544,
    6349,
    6633,
    7428,
    7580,
    7563,
    6861,
    6776,
    6235,
    6502,
    6442,
    5816,
    5859,
    6070,
    6438,
    6205,
    6205,
    6941,
    6785,
    6472,
    6658,
    6387,
    6848,
    6861,
    7132,
    6493,
    6298,
    5795,
    6104,
    6125,
    6294,
    6578,
    7009,
    7635,
    8050,
    7982,
    8227,
    8862,
    8320,
    8168,
    8731,
    8671,
    8363,
    8693,
    8617,
    8464,
    9065,
    8798,
    8468,
    9192,
    9014,
    9429,
    9936,
    10888,
    10160,
    9894,
    9886,
    9644,
    9780,
    10224,
    9441,
    8942,
    9027,
    9149,
    9695,
    9653,
    10651,
    11311,
    11167,
    10812,
    10854,
    11205,
    11066,
    11078,
    10152,
    10939,
    10702,
    9809,
    10723,
    11023,
    11916,
    11848,
    11785,
    12259,
    11975,
    12174,
    11408,
    11023,
    10926,
    10820,
    10448,
    9974,
    8959,
    9395,
    8562,
    9657,
    9814,
    9293,
    8836,
    8210,
    8194,
    7606,
    7682,
    7978,
    8405,
    8244,
    8481,
    7809,
    7606,
    7229,
    6383,
    7538,
    7470,
    9146,
    9171,
    8777,
    8554,
    8296,
    7869,
    8136,
    8350,
    7922,
    8442,
    8549,
    7587,
    7529,
    7990,
    7597,
    7519,
    7927,
    7757,
    8010,
    7456,
    7349,
    7116,
    7199,
    7883,
    8019,
    8675,
    8321,
    7840,
    8131,
    7514,
    7038,
    7475,
    8000,
    8262,
    8476,
    8418,
    7942,
    7913,
    7645,
    7344,
    7330,
    7189,
    7242,
    7524,
    7184,
    7271,
    6995,
    6630,
    6689,
    6494,
    6417,
    5605,
    6130,
    5673,
    5858,
    5834,
    6198,
    5499,
    5499,
    5819
   ]
  },
  "CIFR": {
   "close": [
    14.76,
    16.2,
    18.16,
    17.54,
    16.08,
    16.55,
    16.63,
    17.68,
    18.25,
    18.13,
    17.52,
    18.8,
    17.92,
    17.72,
    17.39,
    17.57,
    16.49,
    18.75,
    18.97,
    17.7,
    15.96,
    15.81,
    16.26,
    14.25,
    12.7,
    14.73,
    16.76,
    17.1,
    16.28,
    16.1,
    16.42,
    15.64,
    15.42,
    15.8,
    14.65,
    15.22,
    17.12,
    16.61,
    16.48,
    15.6,
    15.76,
    14.71,
    16.04,
    15.15,
    13.62,
    14.31,
    13.96,
    14.11,
    13.71,
    14.08,
    15.14,
    15.09,
    14.67,
    14.64,
    14.01,
    14.89,
    14.88,
    15.88,
    14.35,
    13.75,
    12.02,
    12.87,
    12.64,
    12.82,
    13.35,
    14.01,
    15.42,
    16.36,
    16.53,
    17.76,
    18.45,
    18,
    17.34,
    19.37,
    19.29,
    18.04,
    19.44,
    18.69,
    18.2,
    18.16,
    17.26,
    16.92,
    17.74,
    17.04,
    17.89,
    22.1,
    21.91,
    20.69,
    20.55,
    20.28,
    20.06,
    21.24,
    22.29,
    20.33,
    19.12,
    18.8,
    19.48,
    21.52,
    21.97,
    23.02,
    25.16,
    24.59,
    23.65,
    24.01,
    26.29,
    26.24,
    25.55,
    22.45,
    24.29,
    23.04,
    21.02,
    22.63,
    24.5,
    26.03,
    26.21,
    26.35,
    29.18,
    28.14,
    27.64,
    26.22,
    25.68,
    25.94,
    24.83,
    24.5,
    22.84,
    20.04,
    21.73,
    20.47,
    21.85,
    23.26,
    22.11,
    20.09,
    19.87,
    19.87,
    17.72,
    17.56,
    20.54,
    22.89,
    24.46,
    25.82,
    23.15,
    21.65,
    20.42,
    17.69,
    22.66,
    22.32,
    24.16,
    20.38,
    18.71,
    18.21,
    17.18,
    16.33,
    17.21,
    17.87,
    16.62,
    17.86,
    18.5,
    16.1,
    15.89,
    17.21,
    15.77,
    15.36,
    16.31,
    16.02,
    16.77,
    15.17,
    15.5,
    14.61,
    15.18,
    17.37,
    17.74,
    18.51,
    16.9,
    15.94,
    16.85,
    15.64,
    15.09,
    16.72,
    16.94,
    18.34,
    18.9,
    19.09,
    18.35,
    18.1,
    17.73,
    16.74,
    16.51,
    15.83,
    15.46,
    15.71,
    15.48,
    15.5,
    14.56,
    13.5,
    13.52,
    13,
    11.34,
    9.94,
    10.04,
    8.98,
    8.94,
    8.88,
    9.13,
    8.32,
    7.94,
    7.71
   ],
   "cap": [
    5979,
    6563,
    7357,
    7106,
    6514,
    6705,
    6737,
    7162,
    7393,
    7345,
    7098,
    7616,
    7260,
    7179,
    7045,
    7118,
    6680,
    7596,
    7685,
    7170,
    6466,
    6405,
    6587,
    5773,
    5145,
    5967,
    6790,
    6927,
    6595,
    6522,
    6652,
    6336,
    6247,
    6401,
    5935,
    6166,
    6936,
    6729,
    6676,
    6320,
    6385,
    5959,
    6498,
    6137,
    5518,
    5797,
    5655,
    5716,
    5554,
    5704,
    6133,
    6113,
    5943,
    5931,
    5676,
    6032,
    6028,
    6433,
    5813,
    5570,
    4869,
    5214,
    5121,
    5194,
    5408,
    5676,
    6247,
    6628,
    6697,
    7195,
    7474,
    7292,
    7025,
    7847,
    7815,
    7308,
    7875,
    7572,
    7373,
    7357,
    6992,
    6855,
    7187,
    6903,
    7247,
    8953,
    8876,
    8382,
    8325,
    8216,
    8127,
    8605,
    9030,
    8236,
    7746,
    7616,
    7892,
    8718,
    8900,
    9326,
    10193,
    9962,
    9581,
    9727,
    10650,
    10630,
    10351,
    9095,
    9840,
    9334,
    8515,
    9168,
    9925,
    10545,
    10618,
    10675,
    11821,
    11400,
    11197,
    10622,
    10403,
    10509,
    10059,
    9925,
    9253,
    8118,
    8803,
    8293,
    8852,
    9423,
    8957,
    8139,
    8050,
    8050,
    7179,
    7114,
    8321,
    9273,
    9909,
    10460,
    9378,
    8771,
    8272,
    7166,
    9180,
    9137,
    9891,
    8343,
    7660,
    7455,
    7033,
    6685,
    7045,
    7316,
    6804,
    7312,
    7574,
    6591,
    6505,
    7045,
    6456,
    6288,
    6677,
    6558,
    6865,
    6210,
    6345,
    5981,
    6214,
    7111,
    7262,
    7578,
    6919,
    6526,
    6898,
    6403,
    6178,
    6845,
    6935,
    7508,
    7737,
    7815,
    7512,
    7410,
    7258,
    6853,
    6759,
    6481,
    6329,
    6431,
    6337,
    6345,
    5961,
    5527,
    5535,
    5322,
    4642,
    4069,
    4110,
    3676,
    3660,
    3635,
    3738,
    3406,
    3250,
    3156
   ]
  },
  "PLTR": {
   "close": [
    177.75,
    167.86,
    174.04,
    179.71,
    181.68,
    176.86,
    177.49,
    179.41,
    178.96,
    178.4,
    177.07,
    170.96,
    168.53,
    165.33,
    165.9,
    169.6,
    167.47,
    165.7,
    157.35,
    151.86,
    146.59,
    147.76,
    157.88,
    139.54,
    130.01,
    135.9,
    142.91,
    139.51,
    135.68,
    129.13,
    131.41,
    133.02,
    135.38,
    134.89,
    135.24,
    130.6,
    128.84,
    134.19,
    135.94,
    137.19,
    145.17,
    147.22,
    153.19,
    152.67,
    157.16,
    156.43,
    151.14,
    151.6,
    153.5,
    150.95,
    152.72,
    155.08,
    152.77,
    155.68,
    150.68,
    160.84,
    154.78,
    154.96,
    147.56,
    143.06,
    137.55,
    146.28,
    146.49,
    148.46,
    147.93,
    150.07,
    140.76,
    130.49,
    128.06,
    132.37,
    135.7,
    142.15,
    142.76,
    146.39,
    145.89,
    145.97,
    152.62,
    141.57,
    143.09,
    143.1,
    141.18,
    137.97,
    139.11,
    144.07,
    146.03,
    135.91,
    133.79,
    137.05,
    137.8,
    136.89,
    136,
    130.05,
    133.73,
    133.99,
    135.14,
    135.26,
    137.15,
    137.42,
    136.88,
    136.6,
    132.51,
    143.34,
    156.54,
    160.65,
    152.17,
    142.2,
    141.7,
    135.53,
    136.47,
    132.07,
    130.21,
    131.08,
    127.99,
    134.71,
    133.25,
    130.63,
    128.47,
    119.5,
    116.7,
    113.5,
    107.27,
    112.93,
    115.7,
    116.67,
    125.73,
    129.3,
    132.54,
    134.37,
    132.22,
    129.04,
    126.79,
    130.04,
    133.72,
    133.76,
    134.44,
    132.38,
    134.85,
    132.66,
    124.57,
    123.37,
    122.92,
    131.53,
    123.53,
    123,
    122.26,
    123.06,
    125.65,
    162.66,
    158.43,
    155.92,
    172.01,
    175.23,
    174.94,
    171.04,
    179.01,
    174.04,
    172.55,
    171.54,
    175.19,
    173.96,
    179.94,
    175.89,
    172.73,
    177.5,
    185.93,
    186.29,
    186.38,
    179.92,
    169.46,
    182.53,
    174.33,
    170.3,
    169.53,
    165.86,
    167.23,
    173.31,
    172.56,
    174.34,
    176.24,
    177.64,
    183.09,
    184.99,
    191.79,
    192.59,
    189.67,
    187.48,
    186.97,
    187.05,
    190.04,
    188.75,
    189.4,
    192.07,
    194.12,
    198.78,
    209.05,
    209,
    208.67,
    200.97,
    200.5,
    186.03,
    194.15,
    192.6,
    201.72,
    196.19,
    196.75,
    198.84
   ],
   "cap": [
    425510,
    401835,
    416629,
    430202,
    434918,
    423380,
    424888,
    429484,
    428407,
    427066,
    423882,
    409256,
    403439,
    395778,
    397143,
    406000,
    400901,
    396664,
    376675,
    363533,
    350917,
    353718,
    377944,
    334040,
    311227,
    325327,
    342108,
    333969,
    324800,
    309120,
    314578,
    318432,
    324082,
    322909,
    323747,
    312639,
    308426,
    321233,
    325423,
    328415,
    347518,
    352425,
    366717,
    365472,
    376220,
    374473,
    361809,
    362911,
    367459,
    361355,
    365592,
    371241,
    365711,
    372678,
    360708,
    385030,
    370523,
    370954,
    353239,
    342467,
    329277,
    350175,
    350678,
    355394,
    354125,
    359248,
    336961,
    312376,
    306559,
    316876,
    324848,
    340288,
    341749,
    350438,
    349242,
    349433,
    365352,
    338900,
    342539,
    342563,
    337966,
    330282,
    333011,
    344885,
    349577,
    325351,
    320276,
    328080,
    329875,
    327697,
    325566,
    311323,
    320132,
    320755,
    323507,
    323795,
    328319,
    328965,
    327673,
    327003,
    317212,
    343137,
    374736,
    384575,
    364275,
    340408,
    339211,
    324441,
    326691,
    316158,
    311706,
    313788,
    306391,
    322478,
    318983,
    312711,
    307540,
    286067,
    279365,
    271704,
    256790,
    270340,
    276971,
    279293,
    300981,
    309527,
    317283,
    321664,
    316517,
    308905,
    303519,
    311299,
    320108,
    320204,
    321832,
    316900,
    322813,
    317571,
    298204,
    295332,
    294254,
    314866,
    295715,
    294446,
    292674,
    294958,
    301166,
    389873,
    379735,
    373719,
    412284,
    420002,
    419307,
    409959,
    429062,
    417150,
    413578,
    411158,
    419906,
    416958,
    431291,
    421584,
    414010,
    425443,
    445648,
    446511,
    446727,
    431243,
    406172,
    437499,
    417845,
    408185,
    406340,
    397543,
    400827,
    415400,
    413602,
    417869,
    422423,
    425778,
    438841,
    443395,
    459694,
    461611,
    454613,
    449364,
    448141,
    448333,
    455499,
    452408,
    453965,
    460365,
    465279,
    476448,
    501064,
    500944,
    500153,
    481697,
    480571,
    445888,
    465351,
    461635,
    483495,
    470240,
    471582,
    476592
   ]
  },
  "SNOW": {
   "close": [
    219.36,
    216.71,
    224.36,
    234.53,
    233.5,
    223.79,
    219.09,
    220.28,
    209.39,
    206.16,
    207.74,
    210.38,
    206.21,
    206.5,
    211.13,
    209.69,
    211.27,
    212.75,
    216,
    199.37,
    192.7,
    190.68,
    173.24,
    165.29,
    156.71,
    168.43,
    175.95,
    182.58,
    178.83,
    172.91,
    182.29,
    177.1,
    176.08,
    179.2,
    172.5,
    157.6,
    161.06,
    169.21,
    173.06,
    168.41,
    170.33,
    165.79,
    168.26,
    177.45,
    180.48,
    182.84,
    175.32,
    179.43,
    177.25,
    178.66,
    174.4,
    174.6,
    173.25,
    175.4,
    168.02,
    174.2,
    161.34,
    160.61,
    162.33,
    152.8,
    153.67,
    150.82,
    153.12,
    151.85,
    149.38,
    149.24,
    149.99,
    132.24,
    121.11,
    134.24,
    135.47,
    144.48,
    143.55,
    143.98,
    150.44,
    150.84,
    155.57,
    146.4,
    140.32,
    144.25,
    142.56,
    141.22,
    136.47,
    141,
    144.21,
    141.71,
    139.74,
    153.72,
    152.45,
    151.5,
    151.98,
    152.37,
    150.76,
    157.47,
    164.24,
    169.55,
    166.97,
    165.54,
    172.2,
    177.6,
    175.26,
    239.2,
    255.55,
    280.16,
    261.14,
    241.28,
    244.18,
    238.26,
    240.45,
    239.66,
    239.9,
    240.39,
    232.78,
    240.78,
    238.32,
    234.52,
    232.29,
    226.59,
    230.41,
    225.95,
    227.06,
    248.96,
    251.65,
    254.5,
    261.19,
    260.15,
    262.09,
    262.74,
    261.31,
    267.49,
    261.45,
    268.65,
    275.94,
    271.87,
    270.02,
    268.9,
    274.34,
    271.73,
    267.8,
    265.13,
    268.06,
    272.92,
    270.36,
    282.9,
    298.1,
    293.28,
    307.53,
    316.77,
    316.84,
    318,
    330.49,
    334.7,
    334.14,
    332.26,
    337.38,
    328.92,
    330.11,
    325.33,
    325.01,
    321.29,
    332.78,
    322.78,
    317.02,
    315.37,
    329.11,
    328,
    331.43,
    319.8,
    305.84,
    356.47,
    337.18,
    335.5,
    331.48,
    329.72,
    328.99,
    332.35,
    322.98,
    331.02,
    338.39,
    332.43,
    339.39,
    336.59,
    334.81,
    334,
    335.94,
    328.12,
    330.31,
    339.56,
    341.99,
    341.04,
    338.99,
    335.95,
    332.85,
    343.4,
    368.89,
    360.37,
    357.76,
    335.08,
    335.07,
    306.84,
    315.35,
    319.61,
    322.73,
    313.96,
    325.43,
    334.95
   ],
   "cap": [
    75086,
    74179,
    76797,
    80278,
    79926,
    76602,
    74993,
    75401,
    71673,
    70568,
    71108,
    72012,
    70585,
    70684,
    72269,
    71776,
    72317,
    72823,
    73936,
    68243,
    65960,
    65859,
    59836,
    57090,
    54126,
    58174,
    60772,
    63061,
    61766,
    59722,
    62961,
    61169,
    60816,
    61894,
    59580,
    54434,
    55629,
    58444,
    59773,
    58167,
    58830,
    57262,
    58115,
    61290,
    62336,
    63151,
    60554,
    61974,
    61221,
    61708,
    60236,
    60305,
    59839,
    60582,
    58033,
    60167,
    55725,
    55473,
    56067,
    52776,
    53076,
    52092,
    52886,
    52448,
    51595,
    51546,
    51805,
    45675,
    41830,
    46365,
    46790,
    49902,
    49581,
    49729,
    51961,
    52099,
    53732,
    50565,
    48465,
    49823,
    49239,
    48776,
    47136,
    48700,
    49809,
    48945,
    48265,
    53094,
    52655,
    52327,
    52493,
    52627,
    52071,
    54389,
    56727,
    58561,
    57670,
    57176,
    59476,
    61341,
    60533,
    82618,
    88265,
    96765,
    90195,
    83336,
    84338,
    82293,
    83049,
    82776,
    82859,
    83029,
    80400,
    83163,
    82314,
    81001,
    80231,
    78262,
    79582,
    78041,
    78424,
    85989,
    86918,
    87902,
    90213,
    89853,
    90524,
    90748,
    90254,
    92389,
    90302,
    92789,
    95307,
    93901,
    93262,
    92876,
    94755,
    93853,
    92496,
    91574,
    92586,
    94264,
    93380,
    97711,
    102961,
    101296,
    106218,
    109410,
    109434,
    109834,
    114148,
    115602,
    115409,
    114760,
    116528,
    113606,
    114017,
    112366,
    112256,
    110971,
    114939,
    111485,
    109496,
    108926,
    113672,
    113288,
    115754,
    111692,
    106817,
    124500,
    117762,
    117176,
    115772,
    115157,
    114902,
    116076,
    112803,
    115611,
    118185,
    116104,
    118534,
    117556,
    116935,
    116652,
    117329,
    114598,
    115363,
    118594,
    119442,
    119111,
    118395,
    117333,
    116250,
    119935,
    128837,
    125862,
    124950,
    117029,
    117026,
    107166,
    110138,
    111626,
    112716,
    109653,
    113659,
    116984
   ]
  },
  "DDOG": {
   "close": [
    135.99,
    133.77,
    133.64,
    137.1,
    141.45,
    130.68,
    125.49,
    126.57,
    125.5,
    122.41,
    120.86,
    119.02,
    117,
    123.46,
    131.25,
    130.13,
    136.64,
    138.21,
    140.56,
    128.18,
    129.32,
    129.05,
    119.66,
    115.71,
    106.73,
    111.69,
    114.01,
    129.67,
    127.33,
    126.13,
    125.2,
    122.56,
    121.78,
    120.6,
    115.66,
    102.62,
    104.43,
    110.33,
    116.46,
    111.96,
    111.11,
    111.77,
    118.33,
    122.36,
    125.75,
    128.56,
    123.08,
    127.49,
    127.16,
    124.52,
    126.57,
    128.87,
    131.26,
    129.94,
    125.08,
    129.23,
    122.57,
    123.29,
    124.3,
    114.48,
    115.81,
    118.05,
    118.67,
    120.36,
    116.5,
    116.54,
    116.5,
    108.98,
    105.37,
    110.08,
    110.57,
    121.06,
    123.47,
    126.61,
    129.74,
    129.29,
    132.14,
    127.86,
    129.48,
    132.66,
    131.55,
    133.98,
    132.19,
    140.53,
    146.69,
    145.73,
    143.71,
    188.73,
    200.16,
    202.32,
    199.94,
    205.31,
    202.84,
    207.98,
    208.82,
    215.15,
    212.24,
    218.04,
    222.32,
    223.65,
    221.81,
    225.24,
    247.35,
    277.49,
    269.13,
    250.33,
    243.6,
    234.11,
    231.68,
    227.34,
    227.63,
    234.24,
    229.9,
    233.09,
    231.11,
    226.63,
    223,
    221.37,
    220.57,
    222.65,
    220.94,
    239.77,
    248.57,
    260.36,
    264.48,
    260.36,
    255.37,
    256.81,
    261.09,
    269,
    257.54,
    260.24,
    270.73,
    264.46,
    262.32,
    258.69,
    263.2,
    254.79,
    245.77,
    244.39,
    246.86,
    251.86,
    250.88,
    264.2,
    268.56,
    267.97,
    273.6,
    288.15,
    283.17,
    229.29,
    233.93,
    260.78,
    246.78,
    240.91,
    252.24,
    255.46,
    247.32,
    246,
    233.52,
    232.55,
    235.62,
    225.77,
    222.99,
    227.67,
    242.93,
    236.98,
    237.04,
    223.84,
    209.23,
    214.76,
    212.93,
    210.23,
    225.27,
    221.72,
    221.21,
    230.05,
    230.27,
    230.79,
    236,
    229.92,
    245.05,
    247.48,
    251.49,
    256.92,
    268.13,
    268.7,
    268.56,
    273.85,
    276.46,
    277.22,
    276.42,
    278.24,
    271.34,
    273.8,
    293.26,
    287.29,
    283.34,
    269.33,
    266.25,
    247.11,
    260.36,
    256.43,
    273.09,
    257.75,
    269.65,
    280.24
   ],
   "cap": [
    48041,
    47257,
    47211,
    48434,
    49970,
    46166,
    44332,
    44714,
    44336,
    43244,
    42696,
    42046,
    41333,
    43615,
    46367,
    45971,
    48271,
    48826,
    49656,
    45282,
    45685,
    45590,
    42273,
    40877,
    37705,
    39457,
    40277,
    45809,
    44982,
    44558,
    44230,
    43297,
    43021,
    42605,
    40859,
    36253,
    36892,
    38976,
    41142,
    39552,
    39252,
    39485,
    41803,
    43226,
    44424,
    45417,
    43481,
    45039,
    44922,
    43989,
    44714,
    45526,
    46370,
    45904,
    44187,
    45653,
    43301,
    43555,
    43912,
    40443,
    40912,
    41704,
    41923,
    42520,
    41156,
    41170,
    41156,
    38500,
    37224,
    38888,
    39061,
    42767,
    43618,
    44728,
    45834,
    45675,
    46681,
    45169,
    45742,
    46865,
    46473,
    47331,
    46699,
    49645,
    51821,
    51482,
    50769,
    66673,
    70711,
    71474,
    70633,
    72530,
    71658,
    73474,
    73770,
    76006,
    74978,
    77027,
    78539,
    79009,
    78359,
    79571,
    87382,
    98029,
    95076,
    88435,
    86057,
    82705,
    81846,
    80313,
    80415,
    82750,
    81217,
    82344,
    81645,
    80062,
    78780,
    78204,
    77921,
    78656,
    78052,
    84704,
    87813,
    91978,
    93433,
    91978,
    90215,
    90724,
    92236,
    95030,
    90982,
    91936,
    95641,
    93426,
    92670,
    91388,
    92981,
    90010,
    86824,
    86336,
    87209,
    88975,
    88629,
    93334,
    94875,
    94666,
    97065,
    102227,
    100461,
    81345,
    82992,
    92517,
    87550,
    85468,
    89487,
    90630,
    87742,
    87274,
    82846,
    82502,
    83591,
    80097,
    79110,
    80771,
    86185,
    84074,
    84095,
    79412,
    74229,
    76191,
    75541,
    74584,
    79919,
    78660,
    78479,
    81615,
    81693,
    81878,
    83726,
    81569,
    86937,
    87799,
    89221,
    91148,
    95125,
    95327,
    95277,
    97154,
    98080,
    98350,
    98066,
    98711,
    96264,
    97136,
    104040,
    101922,
    100521,
    95550,
    94458,
    87667,
    92368,
    90974,
    96884,
    91442,
    95664,
    99421
   ]
  },
  "MDB": {
   "close": [
    419.69,
    399.65,
    420.82,
    435.86,
    440.6,
    413.52,
    408.12,
    418.19,
    411.19,
    386.89,
    389.2,
    399.76,
    384.82,
    381.44,
    404.64,
    398.69,
    411.25,
    411.89,
    411.04,
    374.02,
    371.33,
    372.68,
    346.06,
    337.6,
    326.5,
    344.35,
    357.77,
    377.26,
    364.46,
    356.74,
    368.4,
    354.36,
    363.07,
    355.89,
    344.56,
    305.37,
    312.51,
    314.99,
    336.61,
    328.47,
    325.01,
    252.73,
    248.01,
    263.93,
    270.47,
    271.74,
    270.56,
    270.57,
    260.68,
    260.5,
    266.95,
    272.27,
    268.52,
    270.16,
    261.16,
    273.25,
    253.76,
    246.54,
    241.28,
    235.51,
    235.21,
    244.77,
    249.36,
    253.12,
    255.01,
    254.08,
    250.32,
    229.49,
    225.95,
    236.14,
    233.6,
    244.06,
    251.14,
    263.38,
    264.11,
    261.43,
    269.54,
    258.11,
    253.59,
    264.38,
    258.2,
    258.29,
    250.83,
    263.46,
    264.69,
    266.68,
    265.26,
    293.42,
    299.47,
    294.65,
    308.72,
    302.94,
    303.09,
    312.16,
    330,
    334.68,
    329.14,
    317.5,
    326.13,
    307.35,
    294.46,
    325.68,
    335.55,
    403.88,
    398.46,
    368.32,
    380.18,
    350.74,
    352.56,
    340.28,
    348.28,
    354.41,
    342.8,
    354.18,
    348.81,
    334.69,
    332.75,
    319.16,
    320.97,
    302.44,
    294.1,
    314.01,
    338.18,
    335.9,
    359.38,
    354.88,
    357.91,
    361.32,
    359.4,
    362.87,
    342.08,
    337.97,
    344.67,
    333.04,
    328.6,
    312.33,
    323.36,
    307.65,
    304.97,
    299.14,
    298.22,
    309.71,
    310.62,
    321.1,
    325.88,
    337.48,
    357.97,
    380.04,
    376.36,
    370,
    398.8,
    416.67,
    439.16,
    437.83,
    472.29,
    460.33,
    438.7,
    434.62,
    440.53,
    420.37,
    430.83,
    402.69,
    404.92,
    406.11,
    440.58,
    446.62,
    453.37,
    434.21,
    375.4,
    384.45,
    368.74,
    356,
    358.38,
    373.87,
    362.21,
    382.29,
    377.67,
    376.34,
    393.42,
    383.56,
    407.3,
    427.69,
    428.36,
    421.4,
    410.44,
    334.68,
    337.19,
    348.61,
    351.73,
    357.96,
    359.23,
    360.71,
    363.03,
    371.35,
    385.93,
    381.29,
    373.07,
    356.29,
    366.49,
    337.57,
    348.69,
    366.18,
    390.75,
    362.24,
    371.09,
    389.11
   ],
   "cap": [
    34113,
    32484,
    34205,
    35427,
    35813,
    33612,
    33173,
    33991,
    33422,
    31447,
    31635,
    32493,
    31279,
    31004,
    32890,
    32406,
    33427,
    33479,
    33410,
    30401,
    30182,
    29948,
    27809,
    27129,
    26237,
    27671,
    28750,
    30316,
    29287,
    28667,
    29604,
    28475,
    29175,
    28598,
    27688,
    24539,
    25113,
    25312,
    27049,
    26395,
    26117,
    20309,
    19929,
    21209,
    21734,
    21836,
    21742,
    21742,
    20948,
    20933,
    21451,
    21879,
    21578,
    21709,
    20986,
    21958,
    20392,
    19811,
    19389,
    18925,
    18901,
    19669,
    20038,
    20340,
    20492,
    20417,
    20115,
    18441,
    18157,
    18976,
    18772,
    19612,
    20181,
    21165,
    21223,
    21008,
    21660,
    20741,
    20378,
    21245,
    20748,
    20756,
    20156,
    21171,
    21270,
    21430,
    21316,
    23578,
    24065,
    23677,
    24808,
    24344,
    24356,
    25084,
    26518,
    26894,
    26449,
    25514,
    26207,
    24698,
    23662,
    26171,
    26964,
    32455,
    32019,
    29597,
    30550,
    28185,
    28331,
    27344,
    27987,
    28480,
    27547,
    28461,
    28029,
    26895,
    26739,
    25647,
    25792,
    24303,
    23633,
    25233,
    27175,
    26992,
    28879,
    28517,
    28761,
    29035,
    28880,
    29159,
    27489,
    27158,
    27697,
    26762,
    26405,
    25098,
    25984,
    24722,
    24507,
    24038,
    23964,
    24888,
    24961,
    25803,
    26187,
    27119,
    28766,
    30539,
    30243,
    29732,
    32047,
    33483,
    35290,
    35183,
    37952,
    36991,
    35253,
    34925,
    35400,
    33780,
    34620,
    32359,
    32538,
    32634,
    35404,
    35952,
    36495,
    34953,
    30219,
    30947,
    29683,
    28657,
    28849,
    30096,
    29157,
    30773,
    30402,
    30294,
    31669,
    30876,
    32787,
    34428,
    34482,
    33922,
    33039,
    26941,
    27143,
    28062,
    28313,
    28815,
    28917,
    29036,
    29223,
    29893,
    31066,
    30693,
    30031,
    28681,
    29502,
    27174,
    28069,
    29477,
    31454,
    29159,
    29872,
    31322
   ]
  },
  "NOW": {
   "close": [
    153.19,
    147.45,
    147.6,
    148.81,
    150.9,
    146.19,
    141.8,
    142.64,
    138.19,
    134.61,
    131.17,
    127.31,
    125.4,
    125.3,
    128.56,
    133.11,
    136.34,
    131.8,
    129.62,
    116.73,
    117.01,
    118,
    109.77,
    111.07,
    102.63,
    100.74,
    103.87,
    106.48,
    100.6,
    103.29,
    107.08,
    105.91,
    107.81,
    107.37,
    104.27,
    100.8,
    102.49,
    104.23,
    109.3,
    108.01,
    109.42,
    113.19,
    113.86,
    120.38,
    124.34,
    121.93,
    116.61,
    115.63,
    112.92,
    113.62,
    114.88,
    116.72,
    113.71,
    113.27,
    110.38,
    110.95,
    104.65,
    103.06,
    103.64,
    99.41,
    104.97,
    104.55,
    104.04,
    102,
    102.42,
    100.55,
    97.47,
    89.81,
    83,
    89.06,
    87.79,
    94.19,
    96.44,
    96.66,
    99.72,
    100.14,
    103.07,
    84.78,
    90.17,
    90.45,
    90.49,
    88.89,
    88.31,
    91.16,
    91.97,
    92.01,
    89.05,
    93.59,
    91.18,
    91.49,
    89,
    87.05,
    90.5,
    95.07,
    103.42,
    101.83,
    103.3,
    99.69,
    102.13,
    99.92,
    102.12,
    108.73,
    124.37,
    135.86,
    127.65,
    117.9,
    119.36,
    112.45,
    114.19,
    106.97,
    106.06,
    103.08,
    102.15,
    104.15,
    101.33,
    95.48,
    95.04,
    93.01,
    95.94,
    93.8,
    89.52,
    98.34,
    99.97,
    99.28,
    105.8,
    106.32,
    107.93,
    110.73,
    107.78,
    108.84,
    107.71,
    111.26,
    104.85,
    104.73,
    104.01,
    103.24,
    104.7,
    102.06,
    95.46,
    91.94,
    98.78,
    105.56,
    110.62,
    115.76,
    110.07,
    111.23,
    114.19,
    118.14,
    117.22,
    117.35,
    124.88,
    127.44,
    127.54,
    124.94,
    127.25,
    124,
    117.7,
    119.49,
    127.2,
    129.75,
    128.48,
    128.05,
    127,
    125.8,
    138.43,
    144.71,
    147.99,
    142.9,
    136.72,
    145.59,
    141.26,
    134.21,
    131.11,
    131.17,
    132.53,
    142.35,
    141.9,
    139.82,
    138.47,
    135.47,
    137.68,
    137,
    140.78,
    137.78,
    135.62,
    131.45,
    129.94,
    134.01,
    137.76,
    134.38,
    136.08,
    137.97,
    137.87,
    139.75,
    140.86,
    140.32,
    138.61,
    139.98,
    148.57,
    141.97,
    145.36,
    149.54,
    153.12,
    157,
    158.96,
    158.18
   ],
   "cap": [
    158573,
    152631,
    152786,
    154039,
    156202,
    151327,
    146783,
    147652,
    143046,
    139340,
    135779,
    131783,
    129806,
    129703,
    133077,
    137787,
    141131,
    136431,
    134175,
    120832,
    121121,
    122146,
    113627,
    114973,
    106236,
    104280,
    107520,
    110221,
    104135,
    106919,
    110843,
    109631,
    111598,
    111143,
    107934,
    104342,
    106091,
    107892,
    113141,
    111805,
    113265,
    117167,
    117861,
    124610,
    128709,
    126214,
    120707,
    119693,
    116888,
    117612,
    118917,
    120821,
    117706,
    117250,
    114259,
    114849,
    108327,
    106681,
    107282,
    102903,
    108658,
    108000,
    107473,
    105366,
    105800,
    103868,
    100687,
    92774,
    85739,
    91999,
    90687,
    97298,
    99623,
    99850,
    103011,
    103445,
    106471,
    87578,
    93146,
    93435,
    93476,
    91823,
    91224,
    94168,
    95005,
    95046,
    91989,
    96678,
    94189,
    94509,
    91937,
    89923,
    93486,
    98207,
    106833,
    105190,
    106709,
    102980,
    105500,
    103217,
    105490,
    112318,
    128474,
    140343,
    131862,
    121791,
    123299,
    116161,
    117958,
    110500,
    109560,
    106482,
    105521,
    107587,
    104674,
    98631,
    98176,
    96079,
    99106,
    96895,
    92474,
    101585,
    103269,
    102556,
    109291,
    109829,
    111492,
    114384,
    111337,
    112432,
    111264,
    114932,
    108310,
    108186,
    107442,
    106647,
    108155,
    105428,
    98610,
    94974,
    102040,
    109043,
    114270,
    119580,
    113702,
    114901,
    117958,
    122039,
    121088,
    121223,
    129001,
    131646,
    131749,
    129063,
    131449,
    128092,
    121584,
    123433,
    131398,
    134032,
    132720,
    132276,
    131191,
    129951,
    142998,
    149485,
    152874,
    147616,
    141232,
    150394,
    145922,
    138639,
    135437,
    135499,
    136903,
    147048,
    146583,
    144434,
    143040,
    139941,
    142223,
    141521,
    145426,
    142327,
    140095,
    135788,
    134228,
    138432,
    142306,
    138815,
    140571,
    142523,
    142420,
    144362,
    145508,
    144951,
    143184,
    144599,
    153473,
    146655,
    150157,
    154475,
    158173,
    162181,
    164206,
    163400
   ]
  },
  "QQQ": {
   "close": [
    614.31,
    613.12,
    617.99,
    623.42,
    624.02,
    620.47,
    626.65,
    627.17,
    626.24,
    619.55,
    621.78,
    621.26,
    608.06,
    616.28,
    620.76,
    622.72,
    625.46,
    631.13,
    633.22,
    629.43,
    621.87,
    626.14,
    616.52,
    605.75,
    597.03,
    609.65,
    614.32,
    611.47,
    613.11,
    600.64,
    601.92,
    601.3,
    605.79,
    603.47,
    608.81,
    601.41,
    607.87,
    616.68,
    609.24,
    607.29,
    608.09,
    601.58,
    610.75,
    608.91,
    599.75,
    607.76,
    607.77,
    607.69,
    597.26,
    593.72,
    600.38,
    603.31,
    594.9,
    593.02,
    582.06,
    588,
    583.98,
    587.82,
    573.79,
    562.58,
    558.28,
    577.18,
    584.31,
    584.98,
    588.5,
    588.59,
    606.09,
    610.19,
    611.07,
    617.39,
    628.6,
    637.4,
    640.47,
    648.85,
    646.79,
    644.33,
    655.11,
    651.42,
    663.88,
    664.23,
    657.55,
    661.57,
    667.74,
    674.15,
    672.88,
    681.61,
    695.77,
    694.94,
    711.23,
    713.29,
    707.24,
    714.71,
    719.79,
    708.93,
    705.88,
    701.53,
    713.15,
    714.51,
    717.54,
    730.28,
    729.45,
    735.6,
    738.31,
    742.74,
    746.16,
    744.21,
    740.61,
    705.06,
    716.07,
    707.83,
    693.69,
    717.12,
    721.34,
    744,
    729.86,
    722.51,
    740.62,
    737.95,
    713.65,
    710.62,
    716.38,
    706.52,
    724.08,
    736.4,
    725.17,
    712.6,
    722.82,
    709.43,
    711.44,
    723.28,
    725.51,
    711.74,
    719.69,
    717.74,
    705.94,
    695.33,
    696.06,
    708.97,
    705.35,
    691.96,
    684.23,
    682.12,
    675.49,
    661.73,
    683.55,
    687.99,
    700.07,
    723.85,
    717.3,
    714.65,
    723.03,
    720.87,
    718.45,
    723.7,
    732.07,
    731.07,
    729.87,
    717.51,
    716.08,
    710.93,
    713.44,
    706.32,
    710.72,
    711.37,
    721.11,
    716.43,
    716.76,
    707.64,
    709.24,
    717.67,
    718.96,
    718.36,
    716.31,
    708.69,
    714.88,
    709.18,
    704.54,
    704.72,
    716.92,
    721.45,
    741.47,
    747.46,
    741.21,
    741.1,
    744.5,
    736.53,
    737.93,
    739.77,
    742.03,
    749.58,
    756.2,
    759.66,
    757.73,
    747.58,
    751.27,
    746.04,
    743.57,
    728.95,
    728,
    709.8,
    718.36,
    717.63,
    725.2,
    704.47,
    704.4,
    712.2
   ]
  }
 },
 "names": {
  "NVDA": "NVIDIA Corporation",
  "AMD": "Advanced Micro Devices, Inc.",
  "AVGO": "Broadcom Inc.",
  "MRVL": "Marvell Technology, Inc.",
  "TSM": "Taiwan Semiconductor Manufacturing Company Limited",
  "ARM": "Arm Holdings plc American Depositary Shares",
  "ASML": "ASML Holding N.V.",
  "AMAT": "Applied Materials, Inc.",
  "LRCX": "Lam Research Corporation",
  "KLAC": "KLA Corporation",
  "ONTO": "Onto Innovation Inc.",
  "MU": "Micron Technology, Inc.",
  "SNDK": "Sandisk Corporation",
  "WDC": "Western Digital Corporation",
  "STX": "Seagate Technology Holdings plc",
  "ANET": "Arista Networks, Inc.",
  "CRDO": "Credo Technology Group Holding Ltd",
  "ALAB": "Astera Labs, Inc. Common Stock",
  "COHR": "Coherent, Inc.",
  "LITE": "Lumentum Holdings Inc.",
  "CIEN": "Ciena Corporation",
  "SMCI": "Super Micro Computer, Inc.",
  "DELL": "Dell Technologies Inc.",
  "HPE": "Hewlett Packard Enterprise Company",
  "CLS": "Celestica Inc.",
  "FN": "Fabrinet",
  "VRT": "Vertiv Holdings Co",
  "ETN": "Eaton Corporation plc",
  "GEV": "GE Vernova Inc.",
  "NVT": "nVent Electric plc",
  "MOD": "Modine Manufacturing Company",
  "EMR": "Emerson Electric Co.",
  "CEG": "Constellation Energy Corporation",
  "VST": "Vistra Corp.",
  "TLN": "Talen Energy Corporation",
  "NRG": "NRG Energy, Inc.",
  "OKLO": "Oklo Inc.",
  "XE": "X-Energy, Inc. Class A Common Stock",
  "FLNC": "Fluence Energy, Inc.",
  "BE": "Bloom Energy Corporation",
  "MSFT": "Microsoft Corporation",
  "AMZN": "Amazon.com, Inc.",
  "GOOGL": "Alphabet Inc.",
  "META": "Meta Platforms, Inc.",
  "ORCL": "Oracle Corporation",
  "NBIS": "Nebius Group N.V.",
  "CRWV": "CoreWeave, Inc. Class A Common Stock",
  "IREN": "IREN Limited",
  "CORZ": "Core Scientific, Inc.",
  "APLD": "Applied Digital Corp.",
  "WULF": "TeraWulf Inc.",
  "CIFR": "Cipher Mining Inc.",
  "PLTR": "Palantir Technologies Inc.",
  "SNOW": "Snowflake Inc.",
  "DDOG": "Datadog, Inc.",
  "MDB": "MongoDB, Inc.",
  "NOW": "ServiceNow, Inc."
 },
 "missing": [],
 "watchlist": {
  "name": "AI Trade Layers",
  "id": 347370893,
  "modified": "2026-10-27T00:27:28.305694Z"
 },
 "groups": [
  {
   "id": "L1",
   "order": 1,
   "name": "Accelerators & Chip Design",
   "tickers": [
    "NVDA",
    "AMD",
    "AVGO",
    "MRVL",
    "TSM",
    "ARM"
   ]
  },
  {
   "id": "L2",
   "order": 2,
   "name": "Semi Equipment & Packaging",
   "tickers": [
    "ASML",
    "AMAT",
    "LRCX",
    "KLAC",
    "ONTO"
   ]
  },
  {
   "id": "L3",
   "order": 3,
   "name": "Memory & Storage",
   "tickers": [
    "MU",
    "SNDK",
    "WDC",
    "STX"
   ]
  },
  {
   "id": "L4",
   "order": 4,
   "name": "Networking & Optical",
   "tickers": [
    "ANET",
    "CRDO",
    "ALAB",
    "COHR",
    "LITE",
    "CIEN"
   ]
  },
  {
   "id": "L5",
   "order": 5,
   "name": "Servers & Systems",
   "tickers": [
    "SMCI",
    "DELL",
    "HPE",
    "CLS",
    "FN"
   ]
  },
  {
   "id": "L6",
   "order": 6,
   "name": "Power & Thermal",
   "tickers": [
    "VRT",
    "ETN",
    "GEV",
    "NVT",
    "MOD",
    "EMR"
   ]
  },
  {
   "id": "L7",
   "order": 7,
   "name": "Energy & Utilities",
   "tickers": [
    "CEG",
    "VST",
    "TLN",
    "NRG",
    "OKLO",
    "XE",
    "FLNC",
    "BE"
   ]
  },
  {
   "id": "L8",
   "order": 8,
   "name": "Hyperscalers",
   "tickers": [
    "MSFT",
    "AMZN",
    "GOOGL",
    "META",
    "ORCL"
   ]
  },
  {
   "id": "L9",
   "order": 9,
   "name": "Neoclouds",
   "tickers": [
    "NBIS",
    "CRWV",
    "IREN",
    "CORZ",
    "APLD",
    "WULF",
    "CIFR"
   ]
  },
  {
   "id": "L10",
   "order": 10,
   "name": "Data & Software Layer",
   "tickers": [
    "PLTR",
    "SNOW",
    "DDOG",
    "MDB",
    "NOW"
   ]
  }
 ]
}