OpenBB/multi.csv at d3d33a219bee19a367ff17a0fbf380aa3995eea5

mirror of https://github.com/OpenBB-finance/OpenBB.git synced 2026-10-27 20:42:26 +00:00

Files

Danglewood d3d33a219b [V5] openbb-technical: Refactor for V5 & Add More Quick Win Endpoints (#7502 )

* refactor openbb-technical for v5

* forward refs

* linting

* no python 3.15 in test matrix

* reame

* ty

* move all params to body

---------

Co-authored-by: deeleeramone <>

2026-05-29 10:48:51 +03:00

4.7 MiB

Vendored

Raw Blame History

1	date	open	high	low	close	volume	dividend	symbol
2	2020-01-02	74.05999755859375	75.1500015258789	73.79750061035156	75.0875015258789	135480400	0.0	AAPL
3	2020-01-02	243.0	243.19000244140625	238.97999572753906	240.10000610351562	2088000	0.0	AMGN
4	2020-01-02	93.75	94.90049743652344	93.2074966430664	94.90049743652344	80580000	0.0	AMZN
5	2020-01-02	124.66000366210938	126.2699966430664	124.2300033569336	125.8499984741211	2708000	0.43	AXP
6	2020-01-02	328.54998779296875	333.3500061035156	327.70001220703125	333.32000732421875	4544400	0.0	BA
7	2020-01-02	149.0	150.5500030517578	147.97999572753906	150.52999877929688	3311900	0.0	CAT
8	2020-01-02	163.9199981689453	167.07000732421875	163.5800018310547	166.99000549316406	5189300	0.0	CRM
9	2020-01-02	48.060001373291016	48.41999816894531	47.880001068115234	48.41999816894531	16708100	0.35	CSCO
10	2020-01-02	120.80999755859375	121.62999725341797	120.7699966430664	121.43000030517578	5205000	0.0	CVX
11	2020-01-02	145.2899932861328	148.1999969482422	145.10000610351562	148.1999969482422	9502100	0.0	DIS
12	2020-01-02	231.0	234.63999938964844	230.16000366210938	234.32000732421875	3736300	0.0	GS
13	2020-01-02	219.0800018310547	219.75999450683594	217.83999633789062	219.66000366210938	3935700	0.0	HD
14	2020-01-02	167.2949981689453	170.4052734375	166.95570373535156	170.39585876464844	3031701	0.0	HON
15	2020-01-02	129.06309509277344	129.94264221191406	128.8432159423828	129.46463012695312	3293436	0.0	IBM
16	2020-01-02	145.8699951171875	146.02000427246094	145.0800018310547	145.97000122070312	5777000	0.0	JNJ
17	2020-01-02	139.7899932861328	141.10000610351562	139.25999450683594	141.08999633789062	10803700	0.0	JPM
18	2020-01-02	55.31999969482422	55.43000030517578	54.7599983215332	54.9900016784668	11867700	0.0	KO
19	2020-01-02	198.0	200.8000030517578	197.80999755859375	200.7899932861328	3554200	0.0	MCD
20	2020-01-02	148.56187438964844	150.51004028320312	148.11036682128906	150.50167846679688	4307633	0.0	MMM
21	2020-01-02	86.90839385986328	87.91984558105469	86.23091888427734	87.82442474365234	8251428	0.0	MRK
22	2020-01-02	158.77999877929688	160.72999572753906	158.3300018310547	160.6199951171875	22622100	0.0	MSFT
23	2020-01-02	101.36000061035156	102.20999908447266	101.0199966430664	102.19999694824219	5644100	0.0	NKE
24	2020-01-02	5.96875	5.9977498054504395	5.918000221252441	5.9977498054504395	237536000	0.0	NVDA
25	2020-01-02	124.5	124.7300033569336	122.94000244140625	123.41000366210938	8130800	0.0	PG
26	2020-01-02	195.01666259765625	195.0399932861328	189.5800018310547	190.61666870117188	1945800	0.0	SHW
27	2020-01-02	137.52000427246094	137.74000549316406	136.13999938964844	137.50999450683594	1117300	0.0	TRV
28	2020-01-02	293.9800109863281	295.70001220703125	289.7900085449219	292.5	2543400	0.0	UNH
29	2020-01-02	189.0	191.13999938964844	188.72000122070312	191.1199951171875	8733000	0.0	V
30	2020-01-02	61.380001068115234	61.45000076293945	60.810001373291016	61.04999923706055	11447900	0.0	VZ
31	2020-01-02	39.619998931884766	39.96333312988281	39.56666564941406	39.64666748046875	20294700	0.0	WMT
32	2020-01-03	74.2874984741211	75.1449966430664	74.125	74.35749816894531	146322800	0.0	AAPL
33	2020-01-03	237.16000366210938	240.25999450683594	236.24000549316406	238.47000122070312	1879000	0.0	AMGN
34	2020-01-03	93.2249984741211	94.30999755859375	93.2249984741211	93.74849700927734	75288000	0.0	AMZN
35	2020-01-03	124.31999969482422	125.0999984741211	123.94000244140625	124.5999984741211	2090600	0.0	AXP
36	2020-01-03	330.6300048828125	334.8900146484375	330.29998779296875	332.760009765625	3875900	0.0	BA
37	2020-01-03	148.77000427246094	149.9600067138672	147.4499969482422	148.44000244140625	3100600	0.0	CAT
38	2020-01-03	165.05999755859375	166.77000427246094	165.0	166.1699981689453	3205400	0.0	CRM
39	2020-01-03	47.90999984741211	48.13999938964844	47.47999954223633	47.630001068115234	15577400	0.0	CSCO
40	2020-01-03	121.77999877929688	122.72000122070312	120.73999786376953	121.01000213623047	6360900	0.0	CVX
41	2020-01-03	146.39999389648438	147.89999389648438	146.0500030517578	146.5	7320200	0.0	DIS
42	2020-01-03	231.60000610351562	232.61000061035156	230.3000030517578	231.5800018310547	2274500	0.0	GS
43	2020-01-03	217.13999938964844	219.67999267578125	216.75	218.92999267578125	3423200	0.0	HD
44	2020-01-03	168.0867156982422	169.4910430908203	167.21017456054688	168.57681274414062	2976317	0.0	HON
45	2020-01-03	127.69598388671875	128.92926025390625	127.6864242553711	128.43212890625	2482890	0.0	IBM
46	2020-01-03	143.5	145.3699951171875	143.0	144.27999877929688	5752400	0.0	JNJ
47	2020-01-03	137.5	139.22999572753906	137.0800018310547	138.33999633789062	10386800	0.9	JPM
48	2020-01-03	54.31999969482422	54.9900016784668	54.09000015258789	54.689998626708984	11354500	0.0	KO
49	2020-01-03	199.38999938964844	200.5500030517578	198.85000610351562	200.0800018310547	2767600	0.0	MCD
50	2020-01-03	148.01004028320312	149.3812713623047	146.8478240966797	149.2056884765625	2950412	0.0	MMM
51	2020-01-03	86.52671813964844	87.8530502319336	86.364501953125	87.07061004638672	5903698	0.0	MRK
52	2020-01-03	158.32000732421875	159.9499969482422	158.05999755859375	158.6199951171875	21116200	0.0	MSFT
53	2020-01-03	100.58999633789062	102.0	100.30999755859375	101.91999816894531	4541800	0.0	NKE
54	2020-01-03	5.877500057220459	5.9457502365112305	5.852499961853027	5.901750087738037	205384000	0.0	NVDA
55	2020-01-03	122.16000366210938	123.52999877929688	121.86000061035156	122.58000183105469	7970500	0.0	PG
56	2020-01-03	188.44667053222656	190.50999450683594	188.09666442871094	188.14999389648438	1635600	0.0	SHW
57	2020-01-03	136.5500030517578	137.3699951171875	136.35000610351562	137.02000427246094	927300	0.0	TRV
58	2020-01-03	287.2699890136719	291.8800048828125	284.3599853515625	289.5400085449219	2711400	0.0	UNH
59	2020-01-03	188.41000366210938	190.9600067138672	187.9199981689453	189.60000610351562	4899700	0.0	V
60	2020-01-03	60.59000015258789	60.790000915527344	60.06999969482422	60.400001525878906	13263200	0.0	VZ
61	2020-01-03	39.42333221435547	39.5966682434082	39.1966667175293	39.29666519165039	16197600	0.0	WMT
62	2020-01-06	73.44750213623047	74.98999786376953	73.1875	74.94999694824219	118387200	0.0	AAPL
63	2020-01-06	237.1999969482422	240.4499969482422	236.55999755859375	240.3000030517578	1802800	0.0	AMGN
64	2020-01-06	93.0	95.18450164794922	93.0	95.14399719238281	81236000	0.0	AMZN
65	2020-01-06	123.37000274658203	124.16000366210938	123.12000274658203	124.05999755859375	2855200	0.0	AXP
66	2020-01-06	329.29998779296875	334.8599853515625	327.8800048828125	333.739990234375	5355000	0.0	BA
67	2020-01-06	147.27000427246094	148.55999755859375	146.5399932861328	148.33999633789062	2549600	0.0	CAT
68	2020-01-06	165.0	173.6699981689453	164.4499969482422	173.4499969482422	8836200	0.0	CRM
69	2020-01-06	47.13999938964844	47.81999969482422	47.0099983215332	47.79999923706055	22183600	0.0	CSCO
70	2020-01-06	121.23999786376953	121.66999816894531	120.33000183105469	120.5999984741211	9953000	0.0	CVX
71	2020-01-06	145.5399932861328	146.02999877929688	144.30999755859375	145.64999389648438	8262500	0.0	DIS
72	2020-01-06	229.92999267578125	234.02000427246094	229.49000549316406	233.9499969482422	3329300	0.0	GS
73	2020-01-06	216.49000549316406	220.0	216.39999389648438	219.9600067138672	5682800	0.0	HD
74	2020-01-06	167.61546325683594	168.12440490722656	166.75778198242188	167.30442810058594	3477852	0.0	HON
75	2020-01-06	127.55258178710938	128.33651733398438	127.34225463867188	128.2026824951172	2537073	0.0	IBM
76	2020-01-06	144.0	144.1999969482422	142.85000610351562	144.10000610351562	7731300	0.0	JNJ
77	2020-01-06	136.55999755859375	138.27000427246094	136.5	138.22999572753906	10259000	0.0	JPM
78	2020-01-06	54.650001525878906	54.90999984741211	54.52000045776367	54.66999816894531	14698300	0.0	KO
79	2020-01-06	199.60000610351562	202.77000427246094	199.35000610351562	202.3300018310547	4660400	0.0	MCD
80	2020-01-06	148.1187286376953	149.42308044433594	147.4498291015625	149.3478240966797	2389608	0.0	MMM
81	2020-01-06	87.05152893066406	87.53816986083984	86.82251739501953	87.4427490234375	7522963	0.0	MRK
82	2020-01-06	157.0800018310547	159.10000610351562	156.50999450683594	159.02999877929688	20813700	0.0	MSFT
83	2020-01-06	100.94999694824219	101.83999633789062	100.87000274658203	101.83000183105469	4612400	0.0	NKE
84	2020-01-06	5.808000087738037	5.9317498207092285	5.781750202178955	5.926499843597412	262636000	0.0	NVDA
85	2020-01-06	122.56999969482422	123.19000244140625	122.37999725341797	122.75	6674400	0.0	PG
86	2020-01-06	187.41000366210938	188.57333374023438	186.97332763671875	187.80332946777344	1926600	0.0	SHW
87	2020-01-06	136.14999389648438	137.2100067138672	135.63999938964844	137.1699981689453	952800	0.0	TRV
88	2020-01-06	288.0	291.6600036621094	287.2200012207031	291.54998779296875	3079100	0.0	UNH
89	2020-01-06	188.0	189.2100067138672	187.16000366210938	189.19000244140625	10109500	0.0	V
90	2020-01-06	60.11000061035156	60.59000015258789	60.08000183105469	60.27000045776367	15094500	0.0	VZ
91	2020-01-06	39.133331298828125	39.36333465576172	38.92333221435547	39.21666717529297	19336500	0.0	WMT
92	2020-01-07	74.95999908447266	75.2249984741211	74.37000274658203	74.59750366210938	108872000	0.0	AAPL
93	2020-01-07	239.30999755859375	240.0	237.58999633789062	238.0399932861328	1518900	0.0	AMGN
94	2020-01-07	95.2249984741211	95.69450378417969	94.60199737548828	95.34300231933594	80898000	0.0	AMZN
95	2020-01-07	123.47000122070312	124.4000015258789	123.36000061035156	123.41000366210938	2042300	0.0	AXP
96	2020-01-07	334.260009765625	344.19000244140625	330.7099914550781	337.2799987792969	9898600	0.0	BA
97	2020-01-07	147.35000610351562	147.57000732421875	145.50999450683594	146.3800048828125	2841900	0.0	CAT
98	2020-01-07	173.22999572753906	176.8699951171875	172.08999633789062	176.0	8272700	0.0	CRM
99	2020-01-07	47.720001220703125	47.720001220703125	47.099998474121094	47.4900016784668	16501900	0.0	CSCO
100	2020-01-07	119.0199966430664	119.7300033569336	117.7699966430664	119.05999755859375	7856900	0.0	CVX
101	2020-01-07	145.99000549316406	146.8699951171875	145.4199981689453	145.6999969482422	6906500	0.0	DIS
102	2020-01-07	235.0	237.77000427246094	234.75999450683594	235.49000549316406	5255200	0.0	GS
103	2020-01-07	219.5	220.55999755859375	216.89999389648438	218.52000427246094	5685400	0.0	HD
104	2020-01-07	167.1724853515625	167.8322296142578	165.49481201171875	167.398681640625	3185971	0.0	HON
105	2020-01-07	127.81070709228516	129.0248565673828	127.53346252441406	128.28871154785156	3232977	0.0	IBM
106	2020-01-07	144.00999450683594	145.4499969482422	141.3800048828125	144.97999572753906	7382900	0.0	JNJ
107	2020-01-07	137.27999877929688	137.86000061035156	135.82000732421875	135.8800048828125	10531300	0.0	JPM
108	2020-01-07	54.45000076293945	54.599998474121094	54.150001525878906	54.25	9973900	0.0	KO
109	2020-01-07	201.8699951171875	202.67999267578125	200.50999450683594	202.6300048828125	4047400	0.0	MCD
110	2020-01-07	149.06353759765625	149.255859375	147.84280395507812	148.74581909179688	2598908	0.0	MMM
111	2020-01-07	86.64122009277344	86.94656372070312	85.03816986083984	85.114501953125	11132275	0.0	MRK
112	2020-01-07	159.32000732421875	159.6699981689453	157.32000732421875	157.5800018310547	21634100	0.0	MSFT
113	2020-01-07	101.80999755859375	102.73999786376953	100.80999755859375	101.77999877929688	6719900	0.0	NKE
114	2020-01-07	5.954999923706055	6.044250011444092	5.909749984741211	5.9982500076293945	314856000	0.0	NVDA
115	2020-01-07	122.87999725341797	123.20999908447266	121.87000274658203	121.98999786376953	7583400	0.0	PG
116	2020-01-07	188.56666564941406	188.7133331298828	186.4633331298828	186.7866668701172	1803600	0.0	SHW
117	2020-01-07	135.88999938964844	136.6300048828125	135.10000610351562	135.16000366210938	1204600	0.0	TRV
118	2020-01-07	290.70001220703125	291.489990234375	287.5799865722656	289.7900085449219	2492900	0.0	UNH
119	2020-01-07	189.58999633789062	190.10000610351562	188.60000610351562	188.69000244140625	4392300	0.0	V
120	2020-01-07	60.099998474121094	60.18000030517578	59.58000183105469	59.599998474121094	14293100	0.0	VZ
121	2020-01-07	39.086666107177734	39.17333221435547	38.733333587646484	38.85333251953125	20540700	0.0	WMT
122	2020-01-08	74.29000091552734	76.11000061035156	74.29000091552734	75.79750061035156	132079200	0.0	AAPL
123	2020-01-08	237.92999267578125	239.5800018310547	236.61000061035156	238.22000122070312	2214700	0.0	AMGN
124	2020-01-08	94.9020004272461	95.55000305175781	94.3219985961914	94.59850311279297	70160000	0.0	AMZN
125	2020-01-08	124.05000305175781	126.36000061035156	123.80000305175781	125.54000091552734	3458200	0.0	AXP
126	2020-01-08	332.3999938964844	334.0299987792969	329.6000061035156	331.3699951171875	8239200	0.0	BA
127	2020-01-08	146.8300018310547	148.57000732421875	146.4600067138672	147.67999267578125	2153200	0.0	CAT
128	2020-01-08	175.22999572753906	178.85000610351562	174.75	177.3300018310547	7225100	0.0	CRM
129	2020-01-08	46.970001220703125	47.790000915527344	46.810001373291016	47.52000045776367	25175900	0.0	CSCO
130	2020-01-08	118.55000305175781	119.08999633789062	117.6500015258789	117.69999694824219	7295900	0.0	CVX
131	2020-01-08	145.49000549316406	146.1300048828125	144.82000732421875	145.39999389648438	6984200	0.0	DIS
132	2020-01-08	235.67999267578125	239.75	235.47999572753906	237.75999450683594	3564700	0.0	GS
133	2020-01-08	218.8000030517578	222.97000122070312	218.6699981689453	221.7899932861328	4916200	0.0	HD
134	2020-01-08	167.45523071289062	168.80300903320312	166.56927490234375	167.54005432128906	2700776	0.0	HON
135	2020-01-08	128.5946502685547	129.88528442382812	128.0305938720703	129.35946655273438	4545916	0.0	IBM
136	2020-01-08	144.8699951171875	145.97999572753906	143.6999969482422	144.9600067138672	6605800	0.0	JNJ
137	2020-01-08	135.6999969482422	137.5800018310547	135.60000610351562	136.94000244140625	9695300	0.0	JPM
138	2020-01-08	54.27000045776367	54.63999938964844	54.150001525878906	54.349998474121094	10676000	0.0	KO
139	2020-01-08	202.6199951171875	206.69000244140625	202.1999969482422	205.91000366210938	5284200	0.0	MCD
140	2020-01-08	148.82943725585938	151.755859375	148.5367889404297	151.02842712402344	3298927	0.0	MMM
141	2020-01-08	85.0095443725586	85.40076446533203	84.36068725585938	84.54198455810547	15200506	0.0	MRK
142	2020-01-08	158.92999267578125	160.8000030517578	157.9499969482422	160.08999633789062	27746500	0.0	MSFT
143	2020-01-08	101.30999755859375	102.13999938964844	100.8499984741211	101.55000305175781	4942200	0.0	NKE
144	2020-01-08	5.99399995803833	6.051000118255615	5.953750133514404	6.009500026702881	277108000	0.0	NVDA
145	2020-01-08	122.19000244140625	123.43000030517578	122.0	122.51000213623047	5385100	0.0	PG
146	2020-01-08	187.34666442871094	190.11000061035156	187.0	189.75999450683594	1886400	0.0	SHW
147	2020-01-08	135.94000244140625	137.6999969482422	135.49000549316406	136.61000061035156	1942800	0.0	TRV
148	2020-01-08	291.5	297.3800048828125	290.0400085449219	295.8999938964844	3379200	0.0	UNH
149	2020-01-08	189.49000549316406	192.5	188.8000030517578	191.9199981689453	5712000	0.0	V
150	2020-01-08	59.66999816894531	60.099998474121094	59.630001068115234	59.709999084472656	15926500	0.0	VZ
151	2020-01-08	38.766666412353516	38.90999984741211	38.560001373291016	38.720001220703125	17627400	0.0	WMT
152	2020-01-09	76.80999755859375	77.60749816894531	76.55000305175781	77.40750122070312	170108400	0.0	AAPL
153	2020-01-09	239.69000244140625	239.69000244140625	237.97000122070312	238.92999267578125	1629000	0.0	AMGN
154	2020-01-09	95.49449920654297	95.89099884033203	94.79000091552734	95.05249786376953	63346000	0.0	AMZN
155	2020-01-09	126.48999786376953	127.87999725341797	126.38999938964844	127.80999755859375	2787100	0.0	AXP
156	2020-01-09	334.95001220703125	341.7300109863281	332.04998779296875	336.3399963378906	8175600	0.0	BA
157	2020-01-09	147.80999755859375	147.97000122070312	146.50999450683594	147.30999755859375	2272500	0.0	CAT
158	2020-01-09	178.83999633789062	179.89999389648438	177.2899932861328	179.60000610351562	5952900	0.0	CRM
159	2020-01-09	47.790000915527344	47.880001068115234	47.06999969482422	47.31999969482422	18203600	0.0	CSCO
160	2020-01-09	117.58999633789062	117.91999816894531	116.18000030517578	117.51000213623047	7345300	0.0	CVX
161	2020-01-09	146.47000122070312	146.6300048828125	144.61000061035156	144.8300018310547	6664200	0.0	DIS
162	2020-01-09	241.33999633789062	243.39999389648438	239.82000732421875	242.60000610351562	3980700	0.0	GS
163	2020-01-09	222.63999938964844	225.5500030517578	221.85000610351562	225.19000244140625	4843600	0.0	HD
164	2020-01-09	168.42601013183594	169.11404418945312	167.82281494140625	168.7747344970703	1898660	0.0	HON
165	2020-01-09	129.7705535888672	130.77438354492188	129.35946655273438	130.72657775878906	3902208	0.0	IBM
166	2020-01-09	145.75999450683594	146.02999877929688	144.99000549316406	145.38999938964844	6112700	0.0	JNJ
167	2020-01-09	138.0500030517578	138.22999572753906	137.0399932861328	137.44000244140625	9469000	0.0	JPM
168	2020-01-09	55.0	55.400001525878906	54.84000015258789	55.34000015258789	15398000	0.0	KO
169	2020-01-09	206.86000061035156	209.3699951171875	206.10000610351562	208.35000610351562	5971600	0.0	MCD
170	2020-01-09	151.76422119140625	151.8311004638672	150.30101013183594	151.50502014160156	3284575	0.0	MMM
171	2020-01-09	84.8759536743164	85.92557525634766	84.71373748779297	85.28626251220703	9714750	0.0	MRK
172	2020-01-09	161.83999633789062	162.22000122070312	161.02999877929688	162.08999633789062	21385000	0.0	MSFT
173	2020-01-09	101.94000244140625	102.41000366210938	101.38999938964844	101.4800033569336	5007500	0.0	NKE
174	2020-01-09	6.096250057220459	6.148250102996826	6.021500110626221	6.075500011444092	255112000	0.0	NVDA
175	2020-01-09	122.51000213623047	123.87999725341797	122.51000213623047	123.8499984741211	5944000	0.0	PG
176	2020-01-09	190.5366668701172	191.04666137695312	187.586669921875	188.5433349609375	2245200	0.0	SHW
177	2020-01-09	136.6999969482422	137.91000366210938	136.6999969482422	137.6199951171875	1228600	0.0	TRV
178	2020-01-09	294.2900085449219	297.20001220703125	293.7200012207031	294.2200012207031	2838200	0.0	UNH
179	2020-01-09	193.0	193.9199981689453	192.52000427246094	193.25	6748000	0.0	V
180	2020-01-09	58.88999938964844	59.400001525878906	58.79999923706055	58.849998474121094	20134600	0.615	VZ
181	2020-01-09	38.71666717529297	39.12333297729492	38.69333267211914	39.119998931884766	16691100	0.0	WMT
182	2020-01-10	77.6500015258789	78.1675033569336	77.0625	77.5824966430664	140644800	0.0	AAPL
183	2020-01-10	238.67999267578125	240.92999267578125	237.61000061035156	238.25999450683594	1777600	0.0	AMGN
184	2020-01-10	95.26850128173828	95.34700012207031	94.0	94.15799713134766	57074000	0.0	AMZN
185	2020-01-10	127.58000183105469	128.1699981689453	126.91999816894531	127.27999877929688	2789200	0.0	AXP
186	2020-01-10	335.55999755859375	337.70001220703125	329.45001220703125	329.9200134277344	7161700	0.0	BA
187	2020-01-10	147.4499969482422	147.72000122070312	145.8300018310547	146.1300048828125	2393700	0.0	CAT
188	2020-01-10	179.83999633789062	180.67999267578125	178.69000244140625	180.1999969482422	5111800	0.0	CRM
189	2020-01-10	47.47999954223633	47.560001373291016	47.060001373291016	47.130001068115234	13502600	0.0	CSCO
190	2020-01-10	117.5199966430664	117.69000244140625	116.4000015258789	116.44000244140625	6393800	0.0	CVX
191	2020-01-10	145.3000030517578	145.5	144.25999450683594	144.6199951171875	5152500	0.0	DIS
192	2020-01-10	242.75	243.38999938964844	241.38999938964844	242.11000061035156	2248100	0.0	GS
193	2020-01-10	224.75	225.49000549316406	223.02999877929688	224.22000122070312	4226600	0.0	HD
194	2020-01-10	169.55702209472656	169.55702209472656	167.89820861816406	168.40716552734375	1773674	0.0	HON
195	2020-01-10	130.9751434326172	131.806884765625	130.31549072265625	130.67877197265625	3405148	0.0	IBM
196	2020-01-10	145.75	146.17999267578125	144.89999389648438	145.05999755859375	5042600	0.0	JNJ
197	2020-01-10	137.2100067138672	137.25	135.80999755859375	136.07000732421875	10190900	0.0	JPM
198	2020-01-10	55.47999954223633	55.93000030517578	55.45000076293945	55.529998779296875	13040100	0.0	KO
199	2020-01-10	208.44000244140625	208.9499969482422	207.27000427246094	207.27000427246094	2336400	0.0	MCD
200	2020-01-10	151.8478240966797	152.3244171142578	150.6187286376953	150.8946533203125	2516145	0.0	MMM
201	2020-01-10	85.61068725585938	85.98282623291016	85.3530502319336	85.42938995361328	5945304	0.0	MRK
202	2020-01-10	162.82000732421875	163.22000122070312	161.17999267578125	161.33999633789062	20725900	0.0	MSFT
203	2020-01-10	101.88999938964844	101.93000030517578	100.76000213623047	100.9000015258789	5135300	0.0	NKE
204	2020-01-10	6.1832499504089355	6.213749885559082	6.09375	6.107999801635742	316296000	0.0	NVDA
205	2020-01-10	123.9000015258789	124.31999969482422	123.30000305175781	123.97000122070312	3927100	0.0	PG
206	2020-01-10	189.28334045410156	190.39666748046875	188.75332641601562	189.02999877929688	1002000	0.0	SHW
207	2020-01-10	135.8000030517578	136.47000122070312	135.32000732421875	135.50999450683594	1343200	0.0	TRV
208	2020-01-10	296.07000732421875	296.07000732421875	292.2099914550781	295.1300048828125	2477900	0.0	UNH
209	2020-01-10	193.5	194.57000732421875	193.11000061035156	193.77000427246094	6586400	0.0	V
210	2020-01-10	59.02000045776367	59.29999923706055	58.84000015258789	58.9900016784668	11786700	0.0	VZ
211	2020-01-10	39.08000183105469	39.11333465576172	38.65999984741211	38.793331146240234	18164400	0.0	WMT
212	2020-01-13	77.91000366210938	79.26750183105469	77.7874984741211	79.23999786376953	121532000	0.0	AAPL
213	2020-01-13	238.25999450683594	238.3300018310547	234.7899932861328	236.9199981689453	2004400	0.0	AMGN
214	2020-01-13	94.56549835205078	94.9000015258789	94.04000091552734	94.56500244140625	55616000	0.0	AMZN
215	2020-01-13	127.83999633789062	128.9499969482422	127.62999725341797	128.5399932861328	3285700	0.0	AXP
216	2020-01-13	332.3999938964844	334.1000061035156	330.0799865722656	330.2200012207031	5648500	0.0	BA
217	2020-01-13	146.52999877929688	146.8300018310547	145.5500030517578	146.82000732421875	3355200	0.0	CAT
218	2020-01-13	181.25999450683594	184.4499969482422	181.1300048828125	183.85000610351562	6202600	0.0	CRM
219	2020-01-13	47.310001373291016	47.97999954223633	47.29999923706055	47.970001220703125	18237400	0.0	CSCO
220	2020-01-13	116.47000122070312	116.91000366210938	116.08000183105469	116.66000366210938	6846700	0.0	CVX
221	2020-01-13	144.75	144.75	143.36000061035156	143.8800048828125	9921300	0.0	DIS
222	2020-01-13	244.44000244140625	246.11000061035156	243.0	245.2100067138672	3359200	0.0	GS
223	2020-01-13	224.5	224.50999450683594	222.67999267578125	223.33999633789062	6060900	0.0	HD
224	2020-01-13	168.94439697265625	170.9142303466797	168.41659545898438	170.84825134277344	2399876	0.0	HON
225	2020-01-13	129.52198791503906	130.6309814453125	129.13002014160156	130.5927276611328	3693426	0.0	IBM
226	2020-01-13	145.47999572753906	145.7899932861328	144.72000122070312	145.6999969482422	4593200	0.0	JNJ
227	2020-01-13	136.19000244140625	137.1999969482422	135.75999450683594	137.1999969482422	12355200	0.0	JPM
228	2020-01-13	55.529998779296875	56.22999954223633	55.41999816894531	56.130001068115234	14302900	0.0	KO
229	2020-01-13	207.3800048828125	207.77999877929688	205.75999450683594	206.50999450683594	2784200	0.0	MCD
230	2020-01-13	151.28762817382812	152.36622619628906	150.80267333984375	151.27090454101562	2500597	0.0	MMM
231	2020-01-13	85.41984558105469	85.52481079101562	84.9427490234375	85.4103012084961	10261492	0.0	MRK
232	2020-01-13	161.75999450683594	163.30999755859375	161.25999450683594	163.27999877929688	21626500	0.0	MSFT
233	2020-01-13	101.0	102.33999633789062	100.81999969482422	102.16000366210938	6722400	0.0	NKE
234	2020-01-13	6.191500186920166	6.324749946594238	6.168749809265137	6.299499988555908	319840000	0.0	NVDA
235	2020-01-13	124.0	124.9000015258789	123.80999755859375	124.87999725341797	8409200	0.0	PG
236	2020-01-13	189.1566619873047	191.75	188.77667236328125	191.6199951171875	1306500	0.0	SHW
237	2020-01-13	135.50999450683594	136.3000030517578	135.35000610351562	136.25999450683594	1042500	0.0	TRV
238	2020-01-13	294.3699951171875	294.45001220703125	285.0199890136719	285.8500061035156	6994900	0.0	UNH
239	2020-01-13	194.44000244140625	195.60000610351562	194.27999877929688	195.3300018310547	11290500	0.0	V
240	2020-01-13	59.02000045776367	59.369998931884766	58.779998779296875	59.150001525878906	14158400	0.0	VZ
241	2020-01-13	38.793331146240234	38.849998474121094	38.456668853759766	38.62666702270508	18337800	0.0	WMT
242	2020-01-14	79.17500305175781	79.39250183105469	78.0425033569336	78.16999816894531	161954400	0.0	AAPL
243	2020-01-14	235.8000030517578	240.67999267578125	235.1699981689453	240.0	2239100	0.0	AMGN
244	2020-01-14	94.29399871826172	94.35549926757812	92.92749786376953	93.47200012207031	68818000	0.0	AMZN
245	2020-01-14	128.6199951171875	130.08999633789062	128.33999633789062	128.8000030517578	3836000	0.0	AXP
246	2020-01-14	330.760009765625	335.3500061035156	328.2799987792969	332.3500061035156	6945300	0.0	BA
247	2020-01-14	147.4499969482422	147.97999572753906	146.30999755859375	146.67999267578125	2742200	0.0	CAT
248	2020-01-14	183.5	183.85000610351562	182.0399932861328	182.1199951171875	4342300	0.0	CRM
249	2020-01-14	47.959999084472656	47.9900016784668	47.619998931884766	47.790000915527344	17948700	0.0	CSCO
250	2020-01-14	116.5	116.87999725341797	115.70999908447266	116.30000305175781	7189100	0.0	CVX
251	2020-01-14	143.41000366210938	146.72000122070312	142.2899932861328	145.1999969482422	14839100	0.0	DIS
252	2020-01-14	245.32000732421875	248.52000427246094	244.60000610351562	245.66000366210938	4302800	0.0	GS
253	2020-01-14	222.47999572753906	224.9499969482422	222.30999755859375	222.80999755859375	3915100	0.0	HD
254	2020-01-14	170.11309814453125	170.80113220214844	169.18943786621094	170.0753936767578	2324863	0.0	HON
255	2020-01-14	130.28680419921875	131.10899353027344	129.5889129638672	129.84703063964844	3850326	0.0	IBM
256	2020-01-14	145.0500030517578	146.61000061035156	144.72999572753906	146.52000427246094	7037500	0.0	JNJ
257	2020-01-14	137.94000244140625	140.75999450683594	137.69000244140625	138.8000030517578	24906000	0.0	JPM
258	2020-01-14	56.2400016784668	56.290000915527344	55.83000183105469	56.0	16345300	0.0	KO
259	2020-01-14	205.4600067138672	207.64999389648438	205.4600067138672	207.32000732421875	2622700	0.0	MCD
260	2020-01-14	151.27090454101562	152.63377380371094	150.67726135253906	151.64715576171875	3481795	0.0	MMM
261	2020-01-14	85.1812973022461	85.81106567382812	84.79962158203125	85.81106567382812	8625669	0.0	MRK
262	2020-01-14	163.38999938964844	163.60000610351562	161.72000122070312	162.1300048828125	23477400	0.0	MSFT
263	2020-01-14	102.44999694824219	103.88999938964844	102.3499984741211	102.91999816894531	5088500	0.0	NKE
264	2020-01-14	6.256499767303467	6.2820000648498535	6.168749809265137	6.182000160217285	359088000	0.0	NVDA
265	2020-01-14	124.6500015258789	125.19999694824219	124.4800033569336	124.69000244140625	7829700	0.0	PG
266	2020-01-14	191.5800018310547	192.99000549316406	190.85333251953125	191.49000549316406	1810200	0.0	SHW
267	2020-01-14	136.0	137.55999755859375	136.0	136.64999389648438	1485300	0.0	TRV
268	2020-01-14	285.6000061035156	288.239990234375	284.25	288.239990234375	6056300	0.0	UNH
269	2020-01-14	196.74000549316406	196.9499969482422	195.13999938964844	196.0500030517578	6236500	0.0	V
270	2020-01-14	59.0	59.130001068115234	58.7599983215332	59.040000915527344	12697100	0.0	VZ
271	2020-01-14	38.4900016784668	38.73666763305664	38.37666702270508	38.72666549682617	19757400	0.0	WMT
272	2020-01-15	77.9625015258789	78.875	77.38749694824219	77.83499908447266	121923600	0.0	AAPL
273	2020-01-15	240.6699981689453	242.60000610351562	240.0500030517578	241.6999969482422	1920700	0.0	AMGN
274	2020-01-15	93.61250305175781	93.94300079345703	92.75450134277344	93.10099792480469	57932000	0.0	AMZN
275	2020-01-15	128.69000244140625	129.83999633789062	128.4499969482422	129.82000732421875	3187200	0.0	AXP
276	2020-01-15	332.3500061035156	333.1099853515625	329.69000244140625	329.79998779296875	4578300	0.0	BA
277	2020-01-15	146.22000122070312	146.74000549316406	145.1999969482422	145.57000732421875	2640500	0.0	CAT
278	2020-01-15	181.67999267578125	183.08999633789062	180.6199951171875	181.05999755859375	3886600	0.0	CRM
279	2020-01-15	47.91999816894531	48.400001525878906	47.7599983215332	48.0099983215332	16289400	0.0	CSCO
280	2020-01-15	116.30000305175781	116.41000366210938	115.6500015258789	116.12999725341797	5808800	0.0	CVX
281	2020-01-15	145.7100067138672	145.7100067138672	143.92999267578125	144.32000732421875	6818200	0.0	DIS
282	2020-01-15	242.0	249.5	239.16000366210938	245.2100067138672	5411200	0.0	GS
283	2020-01-15	222.27999877929688	224.97999572753906	222.1300048828125	224.58999633789062	3444300	0.0	HD
284	2020-01-15	170.8671112060547	171.95098876953125	169.50990295410156	170.3393096923828	2759449	0.0	HON
285	2020-01-15	130.0191192626953	131.988525390625	129.7418670654297	130.6118621826172	4232011	0.0	IBM
286	2020-01-15	146.39999389648438	147.39999389648438	146.24000549316406	147.00999450683594	4960300	0.0	JNJ
287	2020-01-15	137.85000610351562	138.60000610351562	136.14999389648438	136.72000122070312	16293400	0.0	JPM
288	2020-01-15	56.0	56.97999954223633	56.0	56.70000076293945	17735400	0.0	KO
289	2020-01-15	207.32000732421875	210.35000610351562	207.32000732421875	209.77000427246094	3369400	0.0	MCD
290	2020-01-15	151.68896484375	152.05685424804688	149.81605529785156	150.31771850585938	2968711	0.0	MMM
291	2020-01-15	85.97328186035156	87.41412353515625	85.96373748779297	87.34732818603516	9614038	0.0	MRK
292	2020-01-15	162.6199951171875	163.94000244140625	162.57000732421875	163.17999267578125	21417900	0.0	MSFT
293	2020-01-15	103.25	103.69999694824219	102.4800033569336	102.79000091552734	4209200	0.0	NKE
294	2020-01-15	6.19474983215332	6.217249870300293	6.113249778747559	6.139249801635742	263104000	0.0	NVDA
295	2020-01-15	125.05999755859375	126.12000274658203	125.01000213623047	125.95999908447266	4843700	0.0	PG
296	2020-01-15	192.0433349609375	195.92999267578125	191.32000732421875	194.85333251953125	1460400	0.0	SHW
297	2020-01-15	136.5	137.97999572753906	136.30999755859375	137.57000732421875	905200	0.0	TRV
298	2020-01-15	289.0199890136719	299.6400146484375	289.0	296.4100036621094	6081300	0.0	UNH
299	2020-01-15	197.0	200.14999389648438	196.32000732421875	199.8000030517578	10831100	0.0	V
300	2020-01-15	59.25	59.41999816894531	58.869998931884766	59.099998474121094	10291300	0.0	VZ
301	2020-01-15	38.209999084472656	38.62333297729492	38.17333221435547	38.426666259765625	22362600	0.0	WMT
302	2020-01-16	78.39749908447266	78.92500305175781	78.02249908447266	78.80999755859375	108829200	0.0	AAPL
303	2020-01-16	242.17999267578125	243.85000610351562	239.85000610351562	240.5	2085700	0.0	AMGN
304	2020-01-16	94.14949798583984	94.27950286865234	93.3010025024414	93.89700317382812	53190000	0.0	AMZN
305	2020-01-16	130.5	130.92999267578125	129.7100067138672	130.5500030517578	2424500	0.0	AXP
306	2020-01-16	331.04998779296875	332.8699951171875	329.30999755859375	332.0	4024100	0.0	BA
307	2020-01-16	146.42999267578125	147.92999267578125	146.24000549316406	147.8699951171875	3070900	0.0	CAT
308	2020-01-16	182.22999572753906	183.11000061035156	180.9600067138672	182.69000244140625	3485300	0.0	CRM
309	2020-01-16	48.380001068115234	49.08000183105469	48.22999954223633	49.04999923706055	20094900	0.0	CSCO
310	2020-01-16	116.55999755859375	117.27999877929688	116.44999694824219	116.88999938964844	7022000	0.0	CVX
311	2020-01-16	145.08999633789062	145.42999267578125	144.44000244140625	145.1199951171875	6948400	0.0	DIS
312	2020-01-16	247.00999450683594	249.82000732421875	246.22999572753906	249.72000122070312	3968400	0.0	GS
313	2020-01-16	225.92999267578125	228.86000061035156	225.39999389648438	228.82000732421875	5390800	0.0	HD
314	2020-01-16	171.06503295898438	171.99810791015625	170.39585876464844	171.78134155273438	2350539	0.0	HON
315	2020-01-16	131.28106689453125	132.11280822753906	130.98471069335938	131.91204833984375	4519661	0.0	IBM
316	2020-01-16	147.4199981689453	148.83999633789062	146.1999969482422	148.1999969482422	6476000	0.0	JNJ
317	2020-01-16	137.4499969482422	137.89999389648438	136.83999633789062	137.25	10783800	0.0	JPM
318	2020-01-16	56.849998474121094	56.95000076293945	56.61000061035156	56.81999969482422	10234100	0.0	KO
319	2020-01-16	210.11000061035156	211.11000061035156	209.22000122070312	210.85000610351562	2726700	0.0	MCD
320	2020-01-16	151.0702362060547	151.50502014160156	150.2424774169922	151.34616088867188	2571280	0.0	MMM
321	2020-01-16	87.65267181396484	87.84351348876953	86.87976837158203	87.00381469726562	7252474	0.0	MRK
322	2020-01-16	164.35000610351562	166.24000549316406	164.02999877929688	166.1699981689453	23865400	0.0	MSFT
323	2020-01-16	102.87999725341797	103.56999969482422	102.8499984741211	103.37000274658203	6571700	0.0	NKE
324	2020-01-16	6.192999839782715	6.229249954223633	6.16949987411499	6.223249912261963	284192000	0.0	NVDA
325	2020-01-16	126.11000061035156	126.77999877929688	125.58999633789062	126.06999969482422	6233700	0.0	PG
326	2020-01-16	196.60667419433594	196.60667419433594	193.92999267578125	194.9933319091797	1494900	0.0	SHW
327	2020-01-16	138.0	138.97999572753906	137.82000732421875	138.85000610351562	1249100	0.0	TRV
328	2020-01-16	298.0	300.989990234375	295.92999267578125	300.739990234375	3710300	0.0	UNH
329	2020-01-16	201.0	201.5	199.77999877929688	200.9499969482422	9983700	0.0	V
330	2020-01-16	59.380001068115234	59.849998474121094	59.220001220703125	59.66999816894531	10689600	0.0	VZ
331	2020-01-16	38.5	38.643333435058594	38.426666259765625	38.633331298828125	16108200	0.0	WMT
332	2020-01-17	79.06749725341797	79.68499755859375	78.75	79.68250274658203	137816400	0.0	AAPL
333	2020-01-17	242.11000061035156	242.13999938964844	239.27000427246094	241.49000549316406	2582800	0.0	AMGN
334	2020-01-17	94.29450225830078	94.33200073242188	92.86250305175781	93.23600006103516	79946000	0.0	AMZN
335	2020-01-17	131.4499969482422	131.86000061035156	130.7899932861328	131.52000427246094	3659400	0.0	AXP
336	2020-01-17	332.3900146484375	332.5	323.0	324.1499938964844	11061700	0.0	BA
337	2020-01-17	147.2100067138672	148.27000427246094	146.60000610351562	147.77999877929688	3331500	1.03	CAT
338	2020-01-17	183.22999572753906	183.33999633789062	181.36000061035156	182.22999572753906	4577000	0.0	CRM
339	2020-01-17	49.310001373291016	49.540000915527344	48.869998931884766	49.02000045776367	27176200	0.0	CSCO
340	2020-01-17	117.01000213623047	117.29000091552734	115.5199966430664	115.58000183105469	7885900	0.0	CVX
341	2020-01-17	145.5399932861328	145.63999938964844	144.00999450683594	144.3300018310547	10355300	0.0	DIS
342	2020-01-17	250.22999572753906	250.4600067138672	248.0	249.4600067138672	3108400	0.0	GS
343	2020-01-17	229.61000061035156	232.60000610351562	228.91000366210938	231.91000366210938	7979200	0.0	HD
344	2020-01-17	172.3468475341797	173.47784423828125	172.0358123779297	172.69557189941406	2767088	0.0	HON
345	2020-01-17	130.53536987304688	132.2466583251953	130.17208862304688	132.2275390625	5881972	0.0	IBM
346	2020-01-17	148.41000366210938	149.41000366210938	147.92999267578125	149.1699981689453	9083600	0.0	JNJ
347	2020-01-17	137.5399932861328	138.2899932861328	137.32000732421875	138.1999969482422	14697700	0.0	JPM
348	2020-01-17	56.869998931884766	57.150001525878906	56.79999923706055	56.939998626708984	14264300	0.0	KO
349	2020-01-17	211.4199981689453	212.77000427246094	211.35000610351562	211.97999572753906	3540400	0.0	MCD
350	2020-01-17	151.33779907226562	152.29933166503906	151.0869598388672	151.63043212890625	4413360	0.0	MMM
351	2020-01-17	87.09923553466797	87.4332046508789	86.69847106933594	86.80343627929688	10131226	0.0	MRK
352	2020-01-17	167.4199981689453	167.47000122070312	165.42999267578125	167.10000610351562	34371700	0.0	MSFT
353	2020-01-17	103.43000030517578	104.55000305175781	103.33999633789062	104.52999877929688	6271200	0.0	NKE
354	2020-01-17	6.242499828338623	6.25	6.1842498779296875	6.23199987411499	253792000	0.0	NVDA
355	2020-01-17	126.3499984741211	127.0	125.87999725341797	126.41000366210938	11315200	0.0	PG
356	2020-01-17	195.44667053222656	198.35667419433594	194.61000061035156	198.1566619873047	2143500	0.0	SHW
357	2020-01-17	139.0	141.0500030517578	138.83999633789062	140.72999572753906	1534800	0.0	TRV
358	2020-01-17	300.010009765625	300.70001220703125	295.8800048828125	298.4700012207031	4632200	0.0	UNH
359	2020-01-17	201.75999450683594	204.75	199.97999572753906	204.6999969482422	12518900	0.0	V
360	2020-01-17	59.689998626708984	60.150001525878906	59.63999938964844	60.130001068115234	15615700	0.0	VZ
361	2020-01-17	38.68333435058594	38.766666412353516	38.21333312988281	38.31999969482422	30135000	0.0	WMT
362	2020-01-21	79.29750061035156	79.75499725341797	79.0	79.14250183105469	110843200	0.0	AAPL
363	2020-01-21	240.97000122070312	242.00999450683594	237.25999450683594	237.60000610351562	3094200	0.0	AMGN
364	2020-01-21	93.25	94.7135009765625	93.0	94.5999984741211	74156000	0.0	AMZN
365	2020-01-21	131.11000061035156	131.82000732421875	130.38999938964844	130.52999877929688	3102700	0.0	AXP
366	2020-01-21	322.6000061035156	326.6000061035156	305.75	313.3699951171875	19318000	0.0	BA
367	2020-01-21	147.1999969482422	147.8699951171875	145.69000244140625	145.85000610351562	2476700	0.0	CAT
368	2020-01-21	181.50999450683594	186.0	181.5	185.27000427246094	6302400	0.0	CRM
369	2020-01-21	48.959999084472656	49.20000076293945	48.66999816894531	48.79999923706055	21771800	0.0	CSCO
370	2020-01-21	115.0999984741211	115.1500015258789	113.16999816894531	113.30999755859375	8470300	0.0	CVX
371	2020-01-21	144.24000549316406	144.58999633789062	143.00999450683594	143.55999755859375	9250200	0.0	DIS
372	2020-01-21	247.2100067138672	248.85000610351562	245.60000610351562	245.6999969482422	2492400	0.0	GS
373	2020-01-21	231.52999877929688	233.66000366210938	231.05999755859375	232.9499969482422	4873500	0.0	HD
374	2020-01-21	172.51649475097656	172.7615509033203	170.09425354003906	170.52780151367188	2322105	0.0	HON
375	2020-01-21	131.74952697753906	133.2218017578125	131.5487518310547	133.04971313476562	7577329	0.0	IBM
376	2020-01-21	148.5800018310547	150.1699981689453	148.5	149.27000427246094	9543900	0.0	JNJ
377	2020-01-21	137.19000244140625	138.07000732421875	136.69000244140625	136.83999633789062	8474200	0.0	JPM
378	2020-01-21	56.849998474121094	57.25	56.56999969482422	57.16999816894531	11968900	0.0	KO
379	2020-01-21	211.3699951171875	212.25999450683594	210.22000122070312	211.16000366210938	4100500	0.0	MCD
380	2020-01-21	152.04849243164062	152.09866333007812	149.35618591308594	149.99163818359375	4027769	0.0	MMM
381	2020-01-21	86.56488800048828	86.80343627929688	85.60114288330078	85.84923553466797	10022129	0.0	MRK
382	2020-01-21	166.67999267578125	168.19000244140625	166.42999267578125	166.5	29517200	0.0	MSFT
383	2020-01-21	104.25	104.69000244140625	103.80999755859375	104.58000183105469	4854700	0.0	NKE
384	2020-01-21	6.195250034332275	6.232250213623047	6.164249897003174	6.198500156402588	217916000	0.0	NVDA
385	2020-01-21	126.41000366210938	126.62000274658203	124.83999633789062	126.08999633789062	8553100	0.0	PG
386	2020-01-21	198.14999389648438	199.4166717529297	196.78334045410156	197.68666076660156	1596000	0.0	SHW
387	2020-01-21	140.77000427246094	141.5500030517578	140.3800048828125	140.91000366210938	1604700	0.0	TRV
388	2020-01-21	296.8900146484375	302.5400085449219	296.010009765625	300.5299987792969	4962800	0.0	UNH
389	2020-01-21	204.1300048828125	208.38999938964844	203.8000030517578	207.2899932861328	14861700	0.0	V
390	2020-01-21	60.20000076293945	60.470001220703125	60.099998474121094	60.31999969482422	12857600	0.0	VZ
391	2020-01-21	38.1966667175293	38.563331604003906	38.17333221435547	38.529998779296875	22061100	0.0	WMT
392	2020-01-22	79.6449966430664	79.99749755859375	79.32749938964844	79.42500305175781	101832400	0.0	AAPL
393	2020-01-22	238.75	239.6999969482422	235.75999450683594	236.75	1998200	0.0	AMGN
394	2020-01-22	94.80449676513672	95.125	94.16699981689453	94.37300109863281	64326000	0.0	AMZN
395	2020-01-22	130.92999267578125	132.27000427246094	130.92999267578125	131.49000549316406	2483800	0.0	AXP
396	2020-01-22	309.82000732421875	312.8399963378906	302.7200012207031	309.0	18792600	0.0	BA
397	2020-01-22	146.25	146.55999755859375	142.52000427246094	142.6300048828125	3602400	0.0	CAT
398	2020-01-22	185.38999938964844	186.44000244140625	182.69000244140625	182.75	4781800	0.0	CRM
399	2020-01-22	49.279998779296875	49.529998779296875	49.040000915527344	49.06999969482422	15186000	0.0	CSCO
400	2020-01-22	113.0999984741211	113.52999877929688	112.45999908447266	112.9000015258789	5589900	0.0	CVX
401	2020-01-22	144.4499969482422	144.7899932861328	143.5399932861328	144.00999450683594	7550000	0.0	DIS
402	2020-01-22	246.61000061035156	248.52000427246094	246.33999633789062	247.0500030517578	2030900	0.0	GS
403	2020-01-22	233.7899932861328	236.52999877929688	232.8800048828125	232.89999389648438	4030800	0.0	HD
404	2020-01-22	171.12158203125	171.42318725585938	169.47219848632812	169.69839477539062	1996484	0.0	HON
405	2020-01-22	137.0172119140625	139.3785858154297	136.28106689453125	137.5621337890625	17228038	0.0	IBM
406	2020-01-22	146.6999969482422	149.17999267578125	146.0	148.25	10305300	0.0	JNJ
407	2020-01-22	137.24000549316406	137.39999389648438	136.3800048828125	136.67999267578125	7549100	0.0	JPM
408	2020-01-22	57.25	57.63999938964844	57.18000030517578	57.61000061035156	12869600	0.0	KO
409	2020-01-22	213.16000366210938	213.66000366210938	211.41000366210938	211.44000244140625	2757400	0.0	MCD
410	2020-01-22	150.09197998046875	150.97825622558594	148.72909545898438	148.85450744628906	2894559	0.0	MMM
411	2020-01-22	86.04007720947266	86.3167953491211	85.51526641845703	85.54389190673828	7800474	0.0	MRK
412	2020-01-22	167.39999389648438	167.49000549316406	165.67999267578125	165.6999969482422	24138800	0.0	MSFT
413	2020-01-22	105.0	105.62000274658203	104.41999816894531	104.48999786376953	5031400	0.0	NKE
414	2020-01-22	6.24399995803833	6.339749813079834	6.224999904632568	6.252749919891357	239240000	0.0	NVDA
415	2020-01-22	126.33000183105469	126.68000030517578	125.83000183105469	126.30999755859375	7396700	0.0	PG
416	2020-01-22	198.69332885742188	198.8699951171875	196.9633331298828	197.64332580566406	1093800	0.0	SHW
417	2020-01-22	141.2899932861328	141.8699951171875	140.49000549316406	141.33999633789062	1656800	0.0	TRV
418	2020-01-22	301.989990234375	302.1300048828125	297.3500061035156	300.5899963378906	3117600	0.0	UNH
419	2020-01-22	207.50999450683594	210.1300048828125	207.2899932861328	207.89999389648438	8065000	0.0	V
420	2020-01-22	60.45000076293945	60.81999969482422	60.279998779296875	60.47999954223633	8847100	0.0	VZ
421	2020-01-22	38.40666580200195	38.84333419799805	38.393333435058594	38.70000076293945	14778300	0.0	WMT
422	2020-01-23	79.4800033569336	79.88999938964844	78.9124984741211	79.80750274658203	104472000	0.0	AAPL
423	2020-01-23	237.05999755859375	237.05999755859375	233.07000732421875	235.0399932861328	2088700	0.0	AMGN
424	2020-01-23	94.25550079345703	94.4990005493164	93.63800048828125	94.22899627685547	49692000	0.0	AMZN
425	2020-01-23	131.25999450683594	131.57000732421875	130.13999938964844	131.3699951171875	3841000	0.0	AXP
426	2020-01-23	308.5	318.1700134277344	307.70001220703125	317.7900085449219	9702100	0.0	BA
427	2020-01-23	141.80999755859375	143.2100067138672	139.8000030517578	142.75	3182700	0.0	CAT
428	2020-01-23	183.2100067138672	184.3000030517578	181.3000030517578	183.97999572753906	4369000	0.0	CRM
429	2020-01-23	49.0	49.18000030517578	48.40999984741211	49.0	16767700	0.0	CSCO
430	2020-01-23	112.4000015258789	113.48999786376953	111.86000061035156	113.0999984741211	8007800	0.0	CVX
431	2020-01-23	143.60000610351562	143.61000061035156	140.64999389648438	142.1999969482422	11082000	0.0	DIS
432	2020-01-23	244.5	247.0	242.8800048828125	245.5800018310547	2806800	0.0	GS
433	2020-01-23	232.1300048828125	234.82000732421875	230.63999938964844	233.64999389648438	4617900	0.0	HD
434	2020-01-23	169.47219848632812	170.1602325439453	168.73704528808594	169.2554168701172	2582474	0.0	HON
435	2020-01-23	137.85850524902344	138.0592803955078	135.89866638183594	136.58700561523438	5918059	0.0	IBM
436	2020-01-23	148.0399932861328	148.77000427246094	146.75999450683594	148.52999877929688	8671900	0.0	JNJ
437	2020-01-23	135.7100067138672	136.74000549316406	134.72000122070312	136.5399932861328	9345700	0.0	JPM
438	2020-01-23	57.380001068115234	57.849998474121094	57.2400016784668	57.83000183105469	12858900	0.0	KO
439	2020-01-23	210.5399932861328	213.5	208.6199951171875	213.4199981689453	3378200	0.0	MCD
440	2020-01-23	148.0518341064453	149.19732666015625	147.4832763671875	148.61204528808594	2820646	0.0	MMM
441	2020-01-23	85.55343627929688	85.55343627929688	84.21755981445312	84.50381469726562	13198093	0.0	MRK
442	2020-01-23	166.19000244140625	166.8000030517578	165.27000427246094	166.72000122070312	19680800	0.0	MSFT
443	2020-01-23	104.02999877929688	104.37000274658203	102.62000274658203	103.0199966430664	7102900	0.0	NKE
444	2020-01-23	6.293000221252441	6.329999923706055	6.203750133514404	6.321499824523926	244516000	0.0	NVDA
445	2020-01-23	124.30000305175781	126.55000305175781	123.6500015258789	124.98999786376953	11096500	0.746	PG
446	2020-01-23	198.05332946777344	198.8766632080078	196.48333740234375	198.84666442871094	1297200	0.0	SHW
447	2020-01-23	136.2899932861328	138.0	133.47999572753906	134.19000244140625	3636600	0.0	TRV
448	2020-01-23	300.010009765625	300.5799865722656	296.6499938964844	299.4599914550781	3169600	0.0	UNH
449	2020-01-23	207.89999389648438	208.39999389648438	205.3000030517578	206.52000427246094	8520800	0.0	V
450	2020-01-23	60.380001068115234	60.529998779296875	60.0	60.5099983215332	11109000	0.0	VZ
451	2020-01-23	38.73666763305664	38.77000045776367	38.3466682434082	38.60333251953125	12915300	0.0	WMT
452	2020-01-24	80.0625	80.8324966430664	79.37999725341797	79.57749938964844	146537600	0.0	AAPL
453	2020-01-24	235.8000030517578	235.8800048828125	224.5	225.58999633789062	5019900	0.0	AMGN
454	2020-01-24	94.56849670410156	94.74949645996094	92.37200164794922	93.08200073242188	75324000	0.0	AMZN
455	2020-01-24	136.36000061035156	138.1300048828125	133.85000610351562	135.11000061035156	8612500	0.0	AXP
456	2020-01-24	322.0	326.20001220703125	312.510009765625	323.04998779296875	17798200	0.0	BA
457	2020-01-24	142.5500030517578	142.6999969482422	139.25999450683594	140.3800048828125	2526200	0.0	CAT
458	2020-01-24	185.0	186.1300048828125	181.1300048828125	182.11000061035156	4653600	0.0	CRM
459	2020-01-24	49.220001220703125	49.47999954223633	48.540000915527344	48.849998474121094	14066700	0.0	CSCO
460	2020-01-24	112.79000091552734	112.9800033569336	111.33999633789062	111.8499984741211	6920000	0.0	CVX
461	2020-01-24	141.39999389648438	142.25	139.1999969482422	140.0800018310547	13076300	0.0	DIS
462	2020-01-24	245.07000732421875	245.7100067138672	240.60000610351562	241.9199981689453	2877400	0.0	GS
463	2020-01-24	234.4600067138672	235.42999267578125	230.55999755859375	232.0	4467500	0.0	HD
464	2020-01-24	169.57586669921875	169.8963165283203	166.34307861328125	166.94627380371094	2903957	0.0	HON
465	2020-01-24	137.08413696289062	137.5908203125	134.28298950195312	134.3785858154297	5836889	0.0	IBM
466	2020-01-24	148.5800018310547	148.9499969482422	147.92999267578125	148.32000732421875	9051900	0.0	JNJ
467	2020-01-24	136.3699951171875	136.42999267578125	132.32000732421875	133.14999389648438	15166400	0.0	JPM
468	2020-01-24	57.849998474121094	57.869998931884766	57.459999084472656	57.68000030517578	8594300	0.0	KO
469	2020-01-24	214.17999267578125	214.17999267578125	210.89999389648438	211.24000549316406	3106300	0.0	MCD
470	2020-01-24	149.2391357421875	150.34280395507812	148.43646240234375	148.95484924316406	3161148	0.0	MMM
471	2020-01-24	84.57061004638672	84.7614517211914	81.6603012084961	82.04198455810547	14954960	0.0	MRK
472	2020-01-24	167.50999450683594	167.52999877929688	164.4499969482422	165.0399932861328	24918100	0.0	MSFT
473	2020-01-24	103.58999633789062	103.88999938964844	101.66000366210938	102.02999877929688	3839300	0.0	NKE
474	2020-01-24	6.4375	6.487500190734863	6.207499980926514	6.26200008392334	373512000	0.0	NVDA
475	2020-01-24	125.22000122070312	126.79000091552734	124.7699966430664	125.13999938964844	9508600	0.0	PG
476	2020-01-24	199.6666717529297	199.98333740234375	197.30999755859375	198.27999877929688	1400400	0.0	SHW
477	2020-01-24	133.72999572753906	134.8800048828125	133.61000061035156	134.77999877929688	1755100	0.0	TRV
478	2020-01-24	298.3399963378906	299.92999267578125	291.55999755859375	292.80999755859375	3678500	0.0	UNH
479	2020-01-24	207.4199981689453	207.99000549316406	204.2100067138672	205.0	7812900	0.0	V
480	2020-01-24	60.5	60.65999984741211	60.11000061035156	60.279998779296875	10182800	0.0	VZ
481	2020-01-24	38.66666793823242	38.676666259765625	38.04999923706055	38.12333297729492	13150200	0.0	WMT
482	2020-01-27	77.51499938964844	77.94249725341797	76.22000122070312	77.23750305175781	161940000	0.0	AAPL
483	2020-01-27	223.67999267578125	224.92999267578125	221.1699981689453	222.9499969482422	2843600	0.0	AMGN
484	2020-01-27	91.0	92.05000305175781	90.76699829101562	91.41699981689453	70570000	0.0	AMZN
485	2020-01-27	131.14999389648438	131.97999572753906	128.8699951171875	130.63999938964844	6432400	0.0	AXP
486	2020-01-27	316.2099914550781	321.260009765625	314.5799865722656	316.6000061035156	7468100	0.0	BA
487	2020-01-27	136.89999389648438	137.80999755859375	135.57000732421875	135.72999572753906	2920500	0.0	CAT
488	2020-01-27	178.77000427246094	181.72999572753906	177.3000030517578	180.7100067138672	4239400	0.0	CRM
489	2020-01-27	47.88999938964844	48.06999969482422	47.27000045776367	47.470001220703125	20666000	0.0	CSCO
490	2020-01-27	110.25	110.83000183105469	109.9800033569336	110.38999938964844	7609800	0.0	CVX
491	2020-01-27	135.86000061035156	137.72999572753906	135.0	135.89999389648438	12831800	0.0	DIS
492	2020-01-27	236.3699951171875	238.99000549316406	235.00999450683594	238.13999938964844	2506200	0.0	GS
493	2020-01-27	228.1999969482422	232.47000122070312	228.1999969482422	231.19000244140625	3595600	0.0	HD
494	2020-01-27	164.25070190429688	165.25918579101562	163.4967041015625	163.56268310546875	2643482	0.0	HON
495	2020-01-27	132.4091796875	133.91014099121094	132.02676391601562	132.52389526367188	4358264	0.0	IBM
496	2020-01-27	147.52000427246094	149.4600067138672	147.0	148.75	7587100	0.0	JNJ
497	2020-01-27	130.27000427246094	132.94000244140625	129.7100067138672	132.02999877929688	12860500	0.0	JPM
498	2020-01-27	57.209999084472656	57.849998474121094	57.130001068115234	57.47999954223633	14359900	0.0	KO
499	2020-01-27	207.83999633789062	210.61000061035156	207.3000030517578	209.33999633789062	3389300	0.0	MCD
500	2020-01-27	150.38461303710938	150.99497985839844	146.77256774902344	146.8478240966797	5216234	0.0	MMM
501	2020-01-27	81.2022933959961	82.5477066040039	80.83015441894531	82.15648651123047	10847534	0.0	MRK
502	2020-01-27	161.14999389648438	163.3800048828125	160.1999969482422	162.27999877929688	32078100	0.0	MSFT
503	2020-01-27	98.20999908447266	100.70999908447266	98.01000213623047	100.23999786376953	9841400	0.0	NKE
504	2020-01-27	5.955999851226807	6.056250095367432	5.805749893188477	6.005000114440918	470536000	0.0	NVDA
505	2020-01-27	124.75	126.38999938964844	124.75	125.69000244140625	9338400	0.0	PG
506	2020-01-27	195.9633331298828	196.64999389648438	194.18333435058594	194.7566680908203	1233300	0.0	SHW
507	2020-01-27	134.35000610351562	135.75	133.55999755859375	133.72999572753906	1519500	0.0	TRV
508	2020-01-27	288.0	288.0799865722656	280.07000732421875	284.0899963378906	4399400	0.0	UNH
509	2020-01-27	200.0	203.3300018310547	199.10000610351562	201.69000244140625	7198900	0.0	V
510	2020-01-27	59.84000015258789	60.36000061035156	59.619998931884766	59.90999984741211	11482300	0.0	VZ
511	2020-01-27	37.72999954223633	38.74333190917969	37.560001373291016	38.619998931884766	21055200	0.0	WMT
512	2020-01-28	78.1500015258789	79.5999984741211	78.04750061035156	79.42250061035156	162234000	0.0	AAPL
513	2020-01-28	223.57000732421875	226.6999969482422	222.85000610351562	224.83999633789062	2103900	0.0	AMGN
514	2020-01-28	92.0250015258789	92.90550231933594	91.5009994506836	92.6624984741211	56160000	0.0	AMZN
515	2020-01-28	132.0	133.8699951171875	131.13999938964844	132.4499969482422	3712700	0.0	AXP
516	2020-01-28	318.04998779296875	319.3599853515625	314.0	316.55999755859375	5502200	0.0	BA
517	2020-01-28	137.02000427246094	137.60000610351562	135.6199951171875	136.74000549316406	2763800	0.0	CAT
518	2020-01-28	181.13999938964844	183.86000061035156	180.35000610351562	182.85000610351562	3445300	0.0	CRM
519	2020-01-28	47.52000045776367	47.970001220703125	47.5	47.77000045776367	14035100	0.0	CSCO
520	2020-01-28	110.9800033569336	111.62000274658203	110.7699966430664	111.12000274658203	5771900	0.0	CVX
521	2020-01-28	136.5	138.92999267578125	135.86000061035156	138.3699951171875	10390000	0.0	DIS
522	2020-01-28	239.49000549316406	243.5800018310547	238.0500030517578	242.5800018310547	3123000	0.0	GS
523	2020-01-28	231.82000732421875	235.25	231.35000610351562	233.86000061035156	3621900	0.0	HD
524	2020-01-28	164.1093292236328	166.58811950683594	163.27992248535156	165.37228393554688	2311282	0.0	HON
525	2020-01-28	133.36520385742188	134.29254150390625	132.64817810058594	133.41299438476562	3610374	0.0	IBM
526	2020-01-28	148.4600067138672	150.57000732421875	148.14999389648438	149.5	7336600	0.0	JNJ
527	2020-01-28	132.83999633789062	134.97000122070312	132.47999572753906	134.42999267578125	13062800	0.0	JPM
528	2020-01-28	57.45000076293945	57.75	56.970001220703125	57.0099983215332	15240200	0.0	KO
529	2020-01-28	209.88999938964844	212.2100067138672	209.86000061035156	210.38999938964844	3855200	0.0	MCD
530	2020-01-28	143.72909545898438	144.09698486328125	138.00167846679688	138.44480895996094	10669157	0.0	MMM
531	2020-01-28	82.48091888427734	82.7385482788086	81.96565246582031	82.29962158203125	9496347	0.0	MRK
532	2020-01-28	163.77999877929688	165.75999450683594	163.07000732421875	165.4600067138672	24899900	0.0	MSFT
533	2020-01-28	100.33999633789062	101.05000305175781	99.5199966430664	100.41000366210938	5673200	0.0	NKE
534	2020-01-28	6.071249961853027	6.231750011444092	6.017749786376953	6.199250221252441	310976000	0.0	NVDA
535	2020-01-28	125.93000030517578	126.9800033569336	125.72000122070312	126.02999877929688	6200200	0.0	PG
536	2020-01-28	194.8333282470703	197.65333557128906	194.8333282470703	197.01666259765625	1189500	0.0	SHW
537	2020-01-28	134.49000549316406	135.10000610351562	134.33999633789062	134.38999938964844	1297700	0.0	TRV
538	2020-01-28	283.9100036621094	288.3699951171875	283.29998779296875	285.8699951171875	4341000	0.0	UNH
539	2020-01-28	202.38999938964844	203.83999633789062	201.77999877929688	202.85000610351562	7215700	0.0	V
540	2020-01-28	59.97999954223633	61.0	59.869998931884766	60.70000076293945	15367500	0.0	VZ
541	2020-01-28	38.65999984741211	38.96666717529297	38.650001525878906	38.866668701171875	15810600	0.0	WMT
542	2020-01-29	81.11250305175781	81.9625015258789	80.34500122070312	81.08499908447266	216229200	0.0	AAPL
543	2020-01-29	225.5	228.92999267578125	225.0	227.14999389648438	2001100	0.0	AMGN
544	2020-01-29	93.19999694824219	93.73750305175781	92.7509994506836	92.9000015258789	41760000	0.0	AMZN
545	2020-01-29	132.47999572753906	133.1300048828125	131.44000244140625	131.67999267578125	2518400	0.0	AXP
546	2020-01-29	324.3500061035156	327.17999267578125	319.1400146484375	322.0199890136719	12454700	0.0	BA
547	2020-01-29	137.58999633789062	137.75999450683594	135.6699981689453	135.77999877929688	2620000	0.0	CAT
548	2020-01-29	184.0	184.10000610351562	181.6199951171875	181.77000427246094	2785500	0.0	CRM
549	2020-01-29	47.970001220703125	47.97999954223633	46.93000030517578	47.04999923706055	14273600	0.0	CSCO
550	2020-01-29	111.44999694824219	111.83999633789062	110.18000030517578	110.37000274658203	4772800	0.0	CVX
551	2020-01-29	138.60000610351562	138.67999267578125	135.7899932861328	136.05999755859375	9382700	0.0	DIS
552	2020-01-29	244.52000427246094	246.5	239.57000732421875	240.1199951171875	3711600	0.0	GS
553	2020-01-29	234.89999389648438	235.8800048828125	233.39999389648438	234.02000427246094	2564000	0.0	HD
554	2020-01-29	166.82374572753906	167.52120971679688	165.5325164794922	165.57022094726562	2333139	0.0	HON
555	2020-01-29	133.04971313476562	133.44168090820312	131.5487518310547	131.63479614257812	3194275	0.0	IBM
556	2020-01-29	149.4499969482422	151.19000244140625	149.1300048828125	150.5399932861328	6288600	0.0	JNJ
557	2020-01-29	134.80999755859375	135.5399932861328	133.69000244140625	134.22999572753906	9326000	0.0	JPM
558	2020-01-29	57.0	57.2599983215332	56.65999984741211	57.0099983215332	13163600	0.0	KO
559	2020-01-29	211.69000244140625	216.4199981689453	210.8000030517578	214.44000244140625	5734800	0.0	MCD
560	2020-01-29	139.088623046875	139.18896484375	135.05853271484375	135.45150756835938	6391304	0.0	MMM
561	2020-01-29	82.63359069824219	84.12213897705078	82.47137451171875	83.24427795410156	8511227	0.0	MRK
562	2020-01-29	167.83999633789062	168.75	165.69000244140625	168.0399932861328	34754500	0.0	MSFT
563	2020-01-29	101.06999969482422	101.30000305175781	99.16999816894531	99.83999633789062	4503700	0.0	NKE
564	2020-01-29	6.184750080108643	6.2210001945495605	6.098499774932861	6.138500213623047	258848000	0.0	NVDA
565	2020-01-29	125.91000366210938	126.06999969482422	125.02999877929688	125.05999755859375	5271000	0.0	PG
566	2020-01-29	197.6666717529297	199.3333282470703	196.75332641601562	196.75332641601562	1906500	0.0	SHW
567	2020-01-29	134.5	134.5399932861328	132.9499969482422	133.27000427246094	1270900	0.0	TRV
568	2020-01-29	284.0	286.19000244140625	280.8900146484375	282.8999938964844	3963800	0.0	UNH
569	2020-01-29	204.3000030517578	205.9199981689453	202.50999450683594	204.86000061035156	7041700	0.0	V
570	2020-01-29	60.849998474121094	60.91999816894531	59.439998626708984	59.529998779296875	13408900	0.0	VZ
571	2020-01-29	38.85333251953125	39.040000915527344	38.630001068115234	38.630001068115234	11326500	0.0	WMT
572	2020-01-30	80.13500213623047	81.02249908447266	79.6875	80.96749877929688	126743200	0.0	AAPL
573	2020-01-30	226.0	226.97000122070312	223.30999755859375	226.14999389648438	2581600	0.0	AMGN
574	2020-01-30	92.9000015258789	93.64350128173828	92.53050231933594	93.53399658203125	126548000	0.0	AMZN
575	2020-01-30	130.75	133.3300018310547	130.44000244140625	133.22000122070312	2428500	0.0	AXP
576	2020-01-30	320.5	325.3500061035156	317.6400146484375	323.29998779296875	6022000	0.0	BA
577	2020-01-30	134.75999450683594	135.97000122070312	132.91000366210938	135.3699951171875	3862600	0.0	CAT
578	2020-01-30	180.89999389648438	185.94000244140625	180.5399932861328	185.6699981689453	3715700	0.0	CRM
579	2020-01-30	46.540000915527344	47.27000045776367	46.2599983215332	47.2400016784668	14822600	0.0	CSCO
580	2020-01-30	109.80999755859375	111.58000183105469	109.05999755859375	111.4000015258789	8382700	0.0	CVX
581	2020-01-30	135.08999633789062	137.85000610351562	134.8300018310547	137.80999755859375	11847300	0.0	DIS
582	2020-01-30	237.69000244140625	244.33999633789062	236.72999572753906	244.1300048828125	3261700	0.0	GS
583	2020-01-30	232.0	233.3000030517578	231.57000732421875	232.7899932861328	4685700	0.0	HD
584	2020-01-30	163.80772399902344	168.4919891357422	163.80772399902344	168.0867156982422	3263742	0.0	HON
585	2020-01-30	130.74569702148438	130.9464569091797	129.034423828125	130.75526428222656	5290563	0.0	IBM
586	2020-01-30	150.02999877929688	150.50999450683594	149.0500030517578	150.36000061035156	6470600	0.0	JNJ
587	2020-01-30	132.69000244140625	136.1300048828125	132.69000244140625	135.88999938964844	9048900	0.0	JPM
588	2020-01-30	57.93000030517578	58.97999954223633	57.7599983215332	58.86000061035156	20225600	0.0	KO
589	2020-01-30	214.0	216.74000549316406	212.8300018310547	216.17999267578125	3560700	0.0	MCD
590	2020-01-30	134.61538696289062	135.9866180419922	132.7424774169922	135.8779296875	5211092	0.0	MMM
591	2020-01-30	82.96755981445312	83.13931274414062	82.25190734863281	82.53816986083984	11016471	0.0	MRK
592	2020-01-30	174.0500030517578	174.0500030517578	170.7899932861328	172.77999877929688	51597500	0.0	MSFT
593	2020-01-30	99.0199966430664	99.75	97.37000274658203	98.19000244140625	7065100	0.0	NKE
594	2020-01-30	6.040249824523926	6.158750057220459	5.985000133514404	6.145249843597412	290504000	0.0	NVDA
595	2020-01-30	124.79000091552734	126.05999755859375	124.41999816894531	125.94999694824219	5894400	0.0	PG
596	2020-01-30	187.46665954589844	190.2566680908203	185.1666717529297	189.63333129882812	3222900	0.0	SHW
597	2020-01-30	132.60000610351562	134.27999877929688	132.11000061035156	134.1999969482422	1409700	0.0	TRV
598	2020-01-30	281.8399963378906	281.8399963378906	275.9200134277344	280.9800109863281	4211800	0.0	UNH
599	2020-01-30	204.0	208.5	203.32000732421875	208.2100067138672	8571900	0.0	V
600	2020-01-30	58.70000076293945	59.38999938964844	58.34000015258789	59.36000061035156	16719600	0.0	VZ
601	2020-01-30	38.53666687011719	38.90666580200195	38.44333267211914	38.86000061035156	13744500	0.0	WMT
602	2020-01-31	80.23249816894531	80.66999816894531	77.07250213623047	77.37750244140625	199588400	0.0	AAPL
603	2020-01-31	218.75999450683594	219.0800018310547	210.00999450683594	216.0500030517578	5968900	0.0	AMGN
604	2020-01-31	102.57350158691406	102.78600311279297	100.1135025024414	100.43599700927734	311346000	0.0	AMZN
605	2020-01-31	132.1699981689453	132.25	129.3800048828125	129.8699951171875	3522600	0.0	AXP
606	2020-01-31	321.75	321.92999267578125	316.989990234375	318.2699890136719	4999600	0.0	BA
607	2020-01-31	133.82000732421875	134.99000549316406	130.5399932861328	131.35000610351562	6785700	0.0	CAT
608	2020-01-31	184.86000061035156	186.02999877929688	180.7899932861328	182.30999755859375	4193300	0.0	CRM
609	2020-01-31	46.9900016784668	47.0	45.84000015258789	45.970001220703125	20069900	0.0	CSCO
610	2020-01-31	109.80999755859375	110.0	106.4000015258789	107.13999938964844	13699600	0.0	CVX
611	2020-01-31	138.39999389648438	138.6699981689453	137.05999755859375	138.30999755859375	12379100	0.0	DIS
612	2020-01-31	241.99000549316406	242.88999938964844	236.8800048828125	237.75	3482800	0.0	GS
613	2020-01-31	232.9600067138672	233.22999572753906	227.88999938964844	228.10000610351562	5304700	0.0	HD
614	2020-01-31	167.68142700195312	167.68142700195312	161.48916625976562	163.26107788085938	5835500	0.0	HON
615	2020-01-31	136.6156768798828	137.71510314941406	134.5984649658203	137.4091796875	19868352	0.0	IBM
616	2020-01-31	149.75	150.0	148.63999938964844	148.8699951171875	8651700	0.0	JNJ
617	2020-01-31	134.49000549316406	134.8300018310547	131.47000122070312	132.36000061035156	12785200	0.0	JPM
618	2020-01-31	58.970001220703125	59.08000183105469	58.150001525878906	58.400001525878906	17685200	0.0	KO
619	2020-01-31	215.52000427246094	217.10000610351562	213.13999938964844	213.97000122070312	3920800	0.0	MCD
620	2020-01-31	135.45150756835938	135.99497985839844	132.29933166503906	132.6588592529297	6865399	0.0	MMM
621	2020-01-31	82.42366027832031	82.70037841796875	81.10687255859375	81.52671813964844	9621583	0.0	MRK
622	2020-01-31	172.2100067138672	172.39999389648438	169.5800018310547	170.22999572753906	36142700	0.0	MSFT
623	2020-01-31	98.11000061035156	98.44999694824219	95.91999816894531	96.30000305175781	8780300	0.0	NKE
624	2020-01-31	6.099249839782715	6.111249923706055	5.868750095367432	5.910749912261963	370420000	0.0	NVDA
625	2020-01-31	125.98999786376953	126.94999694824219	124.45999908447266	124.62000274658203	6612900	0.0	PG
626	2020-01-31	186.7899932861328	188.0	183.73333740234375	185.663330078125	2703600	0.0	SHW
627	2020-01-31	133.66000366210938	134.50999450683594	131.42999267578125	131.6199951171875	1844900	0.0	TRV
628	2020-01-31	278.1700134277344	278.7799987792969	271.17999267578125	272.45001220703125	5532600	0.0	UNH
629	2020-01-31	201.49000549316406	203.97999572753906	198.25999450683594	198.97000122070312	16699600	0.0	V
630	2020-01-31	59.34000015258789	60.04999923706055	59.11000061035156	59.439998626708984	14283600	0.0	VZ
631	2020-01-31	38.599998474121094	38.753334045410156	37.96666717529297	38.163333892822266	23327400	0.0	WMT
632	2020-02-03	76.07499694824219	78.37249755859375	75.55500030517578	77.16500091552734	173788400	0.0	AAPL
633	2020-02-03	216.38999938964844	219.6199951171875	215.55999755859375	216.8800048828125	2565400	0.0	AMGN
634	2020-02-03	100.52999877929688	102.42500305175781	100.01249694824219	100.20999908447266	117834000	0.0	AMZN
635	2020-02-03	130.5500030517578	132.22000122070312	130.4499969482422	131.0	2721900	0.0	AXP
636	2020-02-03	318.75	320.739990234375	314.8800048828125	316.0	4841800	0.0	BA
637	2020-02-03	131.44000244140625	133.16000366210938	129.3000030517578	129.77000427246094	4385300	0.0	CAT
638	2020-02-03	183.25999450683594	185.8699951171875	181.85000610351562	185.4199981689453	4755200	0.0	CRM
639	2020-02-03	46.400001525878906	46.83000183105469	46.209999084472656	46.529998779296875	15374900	0.0	CSCO
640	2020-02-03	106.94999694824219	107.25	105.4000015258789	106.27999877929688	8785500	0.0	CVX
641	2020-02-03	139.7899932861328	141.82000732421875	139.75	141.32000732421875	12639900	0.0	DIS
642	2020-02-03	238.36000061035156	242.38999938964844	238.0500030517578	239.00999450683594	2733000	0.0	GS
643	2020-02-03	230.3000030517578	233.52999877929688	229.35000610351562	231.5399932861328	5100900	0.0	HD
644	2020-02-03	164.42977905273438	165.52308654785156	160.85768127441406	161.47030639648438	3758805	0.0	HON
645	2020-02-03	137.90631103515625	140.8030548095703	137.5717010498047	139.8374786376953	9295488	0.0	IBM
646	2020-02-03	149.4199981689453	150.49000549316406	149.24000549316406	150.1699981689453	5765200	0.0	JNJ
647	2020-02-03	132.66000366210938	134.24000549316406	132.66000366210938	133.3699951171875	10021100	0.0	JPM
648	2020-02-03	58.75	58.970001220703125	58.52000045776367	58.58000183105469	12333600	0.0	KO
649	2020-02-03	214.99000549316406	216.8800048828125	214.22999572753906	215.17999267578125	3539200	0.0	MCD
650	2020-02-03	133.80435180664062	134.03846740722656	130.75250244140625	130.9281005859375	4694898	0.0	MMM
651	2020-02-03	82.09923553466797	84.17938995361328	82.09923553466797	83.3396987915039	9729318	0.0	MRK
652	2020-02-03	170.42999267578125	174.5	170.39999389648438	174.3800048828125	30107000	0.0	MSFT
653	2020-02-03	99.0	100.91999816894531	98.56999969482422	99.2699966430664	9727000	0.0	NKE
654	2020-02-03	5.892499923706055	6.027750015258789	5.886250019073486	6.0082502365112305	255564000	0.0	NVDA
655	2020-02-03	124.66000366210938	125.94999694824219	124.48999786376953	125.11000061035156	6052300	0.0	PG
656	2020-02-03	186.44000244140625	192.69332885742188	185.95333862304688	191.6366729736328	2517900	0.0	SHW
657	2020-02-03	132.50999450683594	134.2899932861328	132.27999877929688	133.61000061035156	1494900	0.0	TRV
658	2020-02-03	275.1300048828125	276.8500061035156	270.82000732421875	274.0199890136719	5646800	0.0	UNH
659	2020-02-03	199.94000244140625	202.25999450683594	199.85000610351562	200.80999755859375	10885900	0.0	V
660	2020-02-03	59.61000061035156	59.68000030517578	58.0099983215332	58.04999923706055	15566400	0.0	VZ
661	2020-02-03	38.29999923706055	38.46333312988281	38.03333282470703	38.09000015258789	13041300	0.0	WMT
662	2020-02-04	78.82749938964844	79.91000366210938	78.40750122070312	79.7125015258789	136616400	0.0	AAPL
663	2020-02-04	220.77000427246094	223.85000610351562	220.47999572753906	221.80999755859375	2765300	0.0	AMGN
664	2020-02-04	101.49400329589844	102.98999786376953	100.76850128173828	102.4834976196289	105786000	0.0	AMZN
665	2020-02-04	132.8800048828125	133.33999633789062	131.72000122070312	131.85000610351562	2547500	0.0	AXP
666	2020-02-04	318.2799987792969	319.4800109863281	315.0299987792969	317.94000244140625	3779800	0.0	BA
667	2020-02-04	133.0	134.77999877929688	132.67999267578125	133.50999450683594	3501600	0.0	CAT
668	2020-02-04	188.0	189.69000244140625	186.64999389648438	188.33999633789062	3983200	0.0	CRM
669	2020-02-04	47.220001220703125	47.709999084472656	47.11000061035156	47.619998931884766	13947300	0.0	CSCO
670	2020-02-04	107.68000030517578	108.33999633789062	106.5999984741211	106.8499984741211	9909000	0.0	CVX
671	2020-02-04	145.49000549316406	145.58999633789062	143.25	144.72999572753906	23519700	0.0	DIS
672	2020-02-04	242.8800048828125	243.74000549316406	241.5500030517578	241.94000244140625	3052500	0.0	GS
673	2020-02-04	234.02999877929688	236.36000061035156	234.02999877929688	235.0	3505100	0.0	HD
674	2020-02-04	164.07162475585938	165.9377899169922	163.99623107910156	165.13665771484375	3175043	0.0	HON
675	2020-02-04	141.28106689453125	142.81069946289062	140.420654296875	142.55258178710938	5879566	0.0	IBM
676	2020-02-04	151.49000549316406	152.75	151.1999969482422	151.60000610351562	6541400	0.0	JNJ
677	2020-02-04	135.5500030517578	136.60000610351562	135.0800018310547	135.2899932861328	9157100	0.0	JPM
678	2020-02-04	58.75	59.45000076293945	58.619998931884766	58.84000015258789	15417900	0.0	KO
679	2020-02-04	216.11000061035156	216.69000244140625	214.25	214.6199951171875	3367900	0.0	MCD
680	2020-02-04	133.5869598388672	133.74581909179688	131.27090454101562	131.47157287597656	5219224	0.0	MMM
681	2020-02-04	84.37976837158203	85.114501953125	84.02671813964844	84.31298065185547	15091305	0.0	MRK
682	2020-02-04	177.13999938964844	180.63999938964844	176.30999755859375	180.1199951171875	36433300	0.0	MSFT
683	2020-02-04	101.91000366210938	102.77999877929688	101.26000213623047	101.37999725341797	6559600	0.0	NKE
684	2020-02-04	6.150750160217285	6.197500228881836	6.100500106811523	6.178249835968018	271544000	0.0	NVDA
685	2020-02-04	125.70999908447266	127.3499984741211	125.36000061035156	125.66000366210938	6512200	0.0	PG
686	2020-02-04	192.94667053222656	196.663330078125	192.13333129882812	195.6566619873047	1922400	0.0	SHW
687	2020-02-04	134.41000366210938	135.25	132.47999572753906	132.5800018310547	1541400	0.0	TRV
688	2020-02-04	277.2799987792969	283.5	276.8800048828125	280.8399963378906	4290200	0.0	UNH
689	2020-02-04	203.5	204.9199981689453	202.22999572753906	203.55999755859375	10205900	0.0	V
690	2020-02-04	58.06999969482422	58.56999969482422	57.650001525878906	58.290000915527344	13924600	0.0	VZ
691	2020-02-04	38.413333892822266	38.746665954589844	38.29666519165039	38.42333221435547	15696600	0.0	WMT
692	2020-02-05	80.87999725341797	81.19000244140625	79.73750305175781	80.36250305175781	118826800	0.0	AAPL
693	2020-02-05	223.74000549316406	234.63999938964844	223.74000549316406	231.94000244140625	3669500	0.0	AMGN
694	2020-02-05	103.5510025024414	103.5510025024414	101.5999984741211	101.99349975585938	87524000	0.0	AMZN
695	2020-02-05	133.42999267578125	133.8000030517578	131.2899932861328	133.60000610351562	4084500	0.0	AXP
696	2020-02-05	320.5	329.67999267578125	319.2300109863281	329.54998779296875	6071800	0.0	BA
697	2020-02-05	135.5500030517578	137.47000122070312	135.44000244140625	137.44000244140625	4448100	0.0	CAT
698	2020-02-05	190.39999389648438	190.5500030517578	182.86000061035156	185.49000549316406	6162700	0.0	CRM
699	2020-02-05	48.33000183105469	48.599998474121094	48.150001525878906	48.45000076293945	17042300	0.0	CSCO
700	2020-02-05	108.2699966430664	110.6500015258789	108.11000061035156	110.27999877929688	6914100	0.0	CVX
701	2020-02-05	146.60000610351562	147.3000030517578	138.57000732421875	141.3699951171875	27824100	0.0	DIS
702	2020-02-05	244.99000549316406	245.1300048828125	243.0	244.3000030517578	3126600	0.0	GS
703	2020-02-05	237.10000610351562	238.32000732421875	235.86000061035156	238.11000061035156	3868600	0.0	HD
704	2020-02-05	166.73892211914062	167.4175262451172	165.31573486328125	166.72950744628906	2990004	0.0	HON
705	2020-02-05	143.6042022705078	150.51625061035156	143.54684448242188	149.45506286621094	15048593	0.0	IBM
706	2020-02-05	151.72000122070312	154.02000427246094	151.30999755859375	153.99000549316406	5979900	0.0	JNJ
707	2020-02-05	136.57000732421875	137.72999572753906	136.00999450683594	137.58999633789062	10150700	0.0	JPM
708	2020-02-05	58.900001525878906	59.08000183105469	58.540000915527344	58.849998474121094	11414900	0.0	KO
709	2020-02-05	215.63999938964844	215.77999877929688	213.00999450683594	214.3699951171875	2911400	0.0	MCD
710	2020-02-05	133.04347229003906	135.72743225097656	132.6923065185547	135.72743225097656	3729367	0.0	MMM
711	2020-02-05	80.80152893066406	82.76717376708984	80.15267181396484	81.89885711669922	29290133	0.0	MRK
712	2020-02-05	184.02999877929688	184.1999969482422	178.41000366210938	179.89999389648438	39186300	0.0	MSFT
713	2020-02-05	101.76000213623047	101.97000122070312	99.52999877929688	100.54000091552734	6108300	0.0	NKE
714	2020-02-05	6.299749851226807	6.309999942779541	6.1852498054504395	6.269000053405762	208220000	0.0	NVDA
715	2020-02-05	125.91000366210938	127.05999755859375	125.4000015258789	126.80999755859375	6125400	0.0	PG
716	2020-02-05	195.65333557128906	195.82666015625	190.30999755859375	194.14666748046875	2439900	0.0	SHW
717	2020-02-05	133.86000061035156	136.83999633789062	133.86000061035156	136.77999877929688	1404500	0.0	TRV
718	2020-02-05	285.6000061035156	297.0	285.44000244140625	295.7300109863281	5761000	0.0	UNH
719	2020-02-05	205.5	205.60000610351562	199.9499969482422	202.80999755859375	8672400	0.0	V
720	2020-02-05	58.529998779296875	59.189998626708984	58.41999816894531	59.130001068115234	10271900	0.0	VZ
721	2020-02-05	38.53333282470703	38.983333587646484	38.28333282470703	38.936668395996094	17048700	0.0	WMT
722	2020-02-06	80.64250183105469	81.30500030517578	80.06500244140625	81.30249786376953	105425600	0.0	AAPL
723	2020-02-06	233.72000122070312	233.88999938964844	229.33999633789062	231.4499969482422	2007500	0.0	AMGN
724	2020-02-06	102.0510025024414	102.81500244140625	101.23999786376953	102.5114974975586	63660000	0.0	AMZN
725	2020-02-06	134.16000366210938	134.35000610351562	133.11000061035156	133.25	1708600	0.0	AXP
726	2020-02-06	330.9100036621094	343.44000244140625	325.6600036621094	341.42999267578125	12845500	0.0	BA
727	2020-02-06	138.1999969482422	138.3300018310547	136.1300048828125	137.25	2283800	0.0	CAT
728	2020-02-06	186.8300018310547	187.55999755859375	184.24000549316406	186.72999572753906	4102700	0.0	CRM
729	2020-02-06	48.689998626708984	48.81999969482422	48.220001220703125	48.689998626708984	9814800	0.0	CSCO
730	2020-02-06	110.62999725341797	110.66999816894531	109.11000061035156	109.48999786376953	6274000	0.0	CVX
731	2020-02-06	141.9199981689453	143.9499969482422	141.22000122070312	142.6999969482422	9504600	0.0	DIS
732	2020-02-06	245.35000610351562	245.77000427246094	241.17999267578125	241.82000732421875	2225600	0.0	GS
733	2020-02-06	238.0	239.41000366210938	237.47999572753906	238.83999633789062	3930300	0.0	HD
734	2020-02-06	167.76625061035156	167.76625061035156	166.03204345703125	166.21112060546875	2575578	0.0	HON
735	2020-02-06	149.92352294921875	151.76864624023438	148.5850830078125	149.86614990234375	8786923	0.0	IBM
736	2020-02-06	154.25	154.5	152.74000549316406	153.52999877929688	6201200	0.0	JNJ
737	2020-02-06	138.24000549316406	138.2899932861328	137.11000061035156	137.61000061035156	8992300	0.0	JPM
738	2020-02-06	58.97999954223633	59.34000015258789	58.84000015258789	58.9900016784668	9347000	0.0	KO
739	2020-02-06	214.72000122070312	214.82000732421875	212.63999938964844	212.8699951171875	2903300	0.0	MCD
740	2020-02-06	137.533447265625	137.95986938476562	135.844482421875	136.19564819335938	4082905	0.0	MMM
741	2020-02-06	82.08015441894531	82.28053283691406	81.35496520996094	81.75572204589844	16110170	0.0	MRK
742	2020-02-06	180.97000122070312	183.82000732421875	180.05999755859375	183.6300048828125	27751400	0.0	MSFT
743	2020-02-06	100.9000015258789	101.52999877929688	100.16000366210938	100.2699966430664	5641800	0.0	NKE
744	2020-02-06	6.303500175476074	6.356249809265137	6.2220001220703125	6.356249809265137	218284000	0.0	NVDA
745	2020-02-06	126.9000015258789	128.08999633789062	126.5999984741211	127.13999938964844	9102700	0.0	PG
746	2020-02-06	194.68666076660156	195.19332885742188	193.10000610351562	193.96665954589844	1985400	0.0	SHW
747	2020-02-06	137.27999877929688	138.0	136.47999572753906	136.5	937600	0.0	TRV
748	2020-02-06	297.0	297.2699890136719	290.0	292.4599914550781	3044000	0.0	UNH
749	2020-02-06	203.0500030517578	204.6300048828125	202.47999572753906	203.0399932861328	7001200	0.0	V
750	2020-02-06	59.20000076293945	59.66999816894531	59.060001373291016	59.439998626708984	10283700	0.0	VZ
751	2020-02-06	38.94333267211914	39.07666778564453	38.686668395996094	38.77000045776367	16058700	0.0	WMT
752	2020-02-07	80.59249877929688	80.8499984741211	79.5	80.00749969482422	117684000	0.1925	AAPL
753	2020-02-07	231.41000366210938	232.17999267578125	227.6699981689453	229.3300018310547	2295100	0.0	AMGN
754	2020-02-07	102.09950256347656	104.92649841308594	101.90499877929688	103.96399688720703	101906000	0.0	AMZN
755	2020-02-07	132.57000732421875	132.75	131.33999633789062	131.82000732421875	2885600	0.0	AXP
756	2020-02-07	340.3699951171875	340.739990234375	335.69000244140625	336.75	5337800	0.0	BA
757	2020-02-07	136.0399932861328	136.49000549316406	133.0	133.3699951171875	3812300	0.0	CAT
758	2020-02-07	186.85000610351562	188.64999389648438	185.64999389648438	185.72000122070312	3713100	0.0	CRM
759	2020-02-07	48.599998474121094	48.77000045776367	47.869998931884766	47.970001220703125	16807500	0.0	CSCO
760	2020-02-07	108.93000030517578	109.44000244140625	108.47000122070312	108.94000244140625	4830100	0.0	CVX
761	2020-02-07	141.88999938964844	141.99000549316406	140.1199951171875	141.02000427246094	10948900	0.0	DIS
762	2020-02-07	239.75	240.52000427246094	236.5500030517578	238.0	3006500	0.0	GS
763	2020-02-07	238.83999633789062	239.52999877929688	236.52000427246094	237.3000030517578	2456100	0.0	HD
764	2020-02-07	165.7398681640625	166.55984497070312	164.65599060058594	165.20263671875	3453025	0.0	HON
765	2020-02-07	147.7533416748047	148.69981384277344	146.1950225830078	146.66348266601562	6718876	1.548757	IBM
766	2020-02-07	153.33999633789062	153.4600067138672	151.5500030517578	151.88999938964844	5700300	0.0	JNJ
767	2020-02-07	136.72999572753906	137.6699981689453	136.3000030517578	137.1699981689453	6379800	0.0	JPM
768	2020-02-07	58.880001068115234	59.31999969482422	58.849998474121094	59.189998626708984	8757800	0.0	KO
769	2020-02-07	212.55999755859375	212.83999633789062	211.08999633789062	211.61000061035156	2421600	0.0	MCD
770	2020-02-07	134.95819091796875	135.38461303710938	133.4698944091797	133.84616088867188	3272495	0.0	MMM
771	2020-02-07	81.95610809326172	82.00381469726562	80.94465637207031	81.1832046508789	11419427	0.0	MRK
772	2020-02-07	182.85000610351562	185.6300048828125	182.47999572753906	183.88999938964844	33529100	0.0	MSFT
773	2020-02-07	99.80999755859375	100.4000015258789	98.97000122070312	99.44000244140625	4121800	0.0	NKE
774	2020-02-07	6.315999984741211	6.338250160217285	6.264249801635742	6.289750099182129	189752000	0.0	NVDA
775	2020-02-07	127.19000244140625	127.2699966430664	126.05000305175781	126.08000183105469	5915100	0.0	PG
776	2020-02-07	193.77333068847656	193.77333068847656	190.5433349609375	190.85000610351562	1704600	0.0	SHW
777	2020-02-07	136.39999389648438	136.8800048828125	135.22999572753906	136.00999450683594	900200	0.0	TRV
778	2020-02-07	292.8699951171875	293.3900146484375	288.9100036621094	289.2200012207031	3425900	0.0	UNH
779	2020-02-07	201.97999572753906	203.8300018310547	201.08999633789062	202.74000549316406	5691100	0.0	V
780	2020-02-07	59.65999984741211	60.150001525878906	59.540000915527344	59.939998626708984	9418100	0.0	VZ
781	2020-02-07	38.70333480834961	38.91999816894531	38.586666107177734	38.81666564941406	11068800	0.0	WMT
782	2020-02-10	78.54499816894531	80.38749694824219	78.4625015258789	80.38749694824219	109348800	0.0	AAPL
783	2020-02-10	228.14999389648438	228.9600067138672	226.25999450683594	227.4199981689453	2144700	0.0	AMGN
784	2020-02-10	104.25050354003906	106.77999877929688	104.24800109863281	106.69550323486328	101124000	0.0	AMZN
785	2020-02-10	131.61000061035156	132.5	131.35000610351562	132.24000549316406	1816500	0.0	AXP
786	2020-02-10	337.2200012207031	345.94000244140625	336.32000732421875	344.6700134277344	5876400	0.0	BA
787	2020-02-10	133.0399932861328	134.3300018310547	132.77999877929688	134.32000732421875	2331600	0.0	CAT
788	2020-02-10	186.1699981689453	189.27000427246094	185.55999755859375	189.1199951171875	3873500	0.0	CRM
789	2020-02-10	47.9900016784668	48.88999938964844	47.880001068115234	48.869998931884766	19012700	0.0	CSCO
790	2020-02-10	108.54000091552734	109.80000305175781	108.31999969482422	109.79000091552734	6011800	0.0	CVX
791	2020-02-10	141.02999877929688	142.58999633789062	140.4600067138672	142.58999633789062	8162100	0.0	DIS
792	2020-02-10	237.39999389648438	237.8699951171875	235.4600067138672	237.36000061035156	2591300	0.0	GS
793	2020-02-10	236.60000610351562	240.61000061035156	236.17999267578125	240.61000061035156	2568000	0.0	HD
794	2020-02-10	164.86334228515625	166.93685913085938	164.0998992919922	166.77662658691406	2546082	0.0	HON
795	2020-02-10	146.24282836914062	147.64817810058594	144.91395568847656	147.6386260986328	5480831	0.0	IBM
796	2020-02-10	151.67999267578125	151.91000366210938	150.88999938964844	151.86000061035156	4835600	0.0	JNJ
797	2020-02-10	136.9499969482422	137.85000610351562	136.75	137.74000549316406	5960700	0.0	JPM
798	2020-02-10	59.31999969482422	59.84000015258789	59.290000915527344	59.75	7984900	0.0	KO
799	2020-02-10	211.33999633789062	213.27999877929688	211.25	213.2100067138672	2318800	0.0	MCD
800	2020-02-10	133.95484924316406	134.83277893066406	132.83444213867188	133.90467834472656	3294741	0.0	MMM
801	2020-02-10	81.1832046508789	82.04198455810547	81.04962158203125	81.73664093017578	10590983	0.0	MRK
802	2020-02-10	183.5800018310547	188.83999633789062	183.25	188.6999969482422	35844300	0.0	MSFT
803	2020-02-10	99.22000122070312	100.51000213623047	99.0	100.0199966430664	4213900	0.0	NKE
804	2020-02-10	6.3125	6.574999809265137	6.307499885559082	6.574250221252441	529608000	0.0	NVDA
805	2020-02-10	126.45999908447266	126.83000183105469	125.76000213623047	126.16999816894531	5216100	0.0	PG
806	2020-02-10	190.3699951171875	191.586669921875	189.6199951171875	190.75999450683594	1518600	0.0	SHW
807	2020-02-10	136.00999450683594	136.27000427246094	135.13999938964844	136.22000122070312	807700	0.0	TRV
808	2020-02-10	286.2300109863281	289.2900085449219	285.45001220703125	287.0299987792969	3147400	0.0	UNH
809	2020-02-10	201.97000122070312	206.1300048828125	201.86000061035156	205.99000549316406	6239500	0.0	V
810	2020-02-10	59.93000030517578	60.2400016784668	59.77000045776367	60.2400016784668	8270200	0.0	VZ
811	2020-02-10	38.58333206176758	38.99333190917969	38.349998474121094	38.41666793823242	18434700	0.0	WMT
812	2020-02-11	80.9000015258789	80.9749984741211	79.67749786376953	79.90249633789062	94323200	0.0	AAPL
813	2020-02-11	227.6999969482422	229.47000122070312	226.8000030517578	228.9600067138672	1934500	0.0	AMGN
814	2020-02-11	107.54499816894531	109.29750061035156	106.80000305175781	107.54000091552734	114920000	0.0	AMZN
815	2020-02-11	133.02999877929688	133.64999389648438	132.32000732421875	132.6300048828125	1733300	0.0	AXP
816	2020-02-11	347.6400146484375	348.07000732421875	342.1000061035156	344.4200134277344	5311500	0.0	BA
817	2020-02-11	135.49000549316406	137.22999572753906	135.05999755859375	136.19000244140625	2381900	0.0	CAT
818	2020-02-11	191.47999572753906	192.60000610351562	188.64999389648438	189.11000061035156	4299200	0.0	CRM
819	2020-02-11	49.38999938964844	49.709999084472656	48.86000061035156	49.130001068115234	23168300	0.0	CSCO
820	2020-02-11	110.77999877929688	111.37000274658203	110.05999755859375	111.20999908447266	6072700	0.0	CVX
821	2020-02-11	142.85000610351562	142.99000549316406	140.4600067138672	141.00999450683594	10790100	0.0	DIS
822	2020-02-11	239.0	239.5500030517578	236.22000122070312	236.4600067138672	2238800	0.0	GS
823	2020-02-11	240.61000061035156	242.4499969482422	240.1999969482422	241.63999938964844	2692400	0.0	HD
824	2020-02-11	168.00189208984375	169.5947265625	167.0122528076172	168.8501434326172	3128359	0.0	HON
825	2020-02-11	148.29827880859375	148.3938751220703	146.0133819580078	146.73040771484375	4011515	0.0	IBM
826	2020-02-11	152.2899932861328	152.3800048828125	151.5399932861328	151.99000549316406	3715300	0.0	JNJ
827	2020-02-11	138.25999450683594	138.82000732421875	137.77999877929688	138.0	6578600	0.0	JPM
828	2020-02-11	59.720001220703125	59.79999923706055	59.31999969482422	59.59000015258789	7431200	0.0	KO
829	2020-02-11	214.0	215.86000061035156	213.64999389648438	215.72999572753906	2694500	0.0	MCD
830	2020-02-11	134.61538696289062	135.88629150390625	133.79598999023438	135.8277587890625	2721020	0.0	MMM
831	2020-02-11	81.92748260498047	82.06106567382812	81.05915832519531	81.34542083740234	10252689	0.0	MRK
832	2020-02-11	190.64999389648438	190.6999969482422	183.5	184.44000244140625	53159900	0.0	MSFT
833	2020-02-11	100.06999969482422	100.3499984741211	99.44000244140625	100.0199966430664	4871800	0.0	NKE
834	2020-02-11	6.683000087738037	6.8125	6.6207499504089355	6.697249889373779	638556000	0.0	NVDA
835	2020-02-11	126.2699966430664	126.2699966430664	124.02999877929688	124.16000366210938	6105700	0.0	PG
836	2020-02-11	191.0833282470703	193.71665954589844	190.88999938964844	192.34666442871094	1223700	0.0	SHW
837	2020-02-11	136.33999633789062	137.50999450683594	135.64999389648438	137.3800048828125	1042000	0.0	TRV
838	2020-02-11	286.8500061035156	291.57000732421875	285.8999938964844	290.7900085449219	2992200	0.0	UNH
839	2020-02-11	207.5	207.6699981689453	203.63999938964844	203.94000244140625	10231900	0.0	V
840	2020-02-11	60.189998626708984	60.349998474121094	58.2599983215332	58.689998626708984	22488200	0.0	VZ
841	2020-02-11	38.47666549682617	38.5	38.14666748046875	38.46666717529297	17390400	0.0	WMT
842	2020-02-12	80.36750030517578	81.80500030517578	80.36750030517578	81.80000305175781	113730400	0.0	AAPL
843	2020-02-12	229.47000122070312	230.22999572753906	225.8800048828125	227.0	2501300	0.0	AMGN
844	2020-02-12	108.16000366210938	109.01249694824219	107.7645034790039	108.0	66686000	0.0	AMZN
845	2020-02-12	133.38999938964844	133.72000122070312	132.52999877929688	133.24000549316406	1715400	0.0	AXP
846	2020-02-12	346.4200134277344	349.95001220703125	345.8500061035156	347.45001220703125	4421500	0.0	BA
847	2020-02-12	138.39999389648438	139.94000244140625	138.08999633789062	139.58999633789062	3222000	0.0	CAT
848	2020-02-12	189.7100067138672	190.52000427246094	186.77000427246094	189.4600067138672	4535400	0.0	CRM
849	2020-02-12	49.43000030517578	50.279998779296875	49.400001525878906	49.93000030517578	31686200	0.0	CSCO
850	2020-02-12	112.51000213623047	112.5999984741211	111.61000061035156	112.04000091552734	5725700	0.0	CVX
851	2020-02-12	141.33999633789062	142.22000122070312	140.8699951171875	141.85000610351562	8168200	0.0	DIS
852	2020-02-12	238.00999450683594	241.17999267578125	237.72000122070312	238.64999389648438	2119200	0.0	GS
853	2020-02-12	242.1300048828125	242.3000030517578	238.83999633789062	241.58999633789062	3592100	0.0	HD
854	2020-02-12	169.16116333007812	171.19699096679688	168.75588989257812	170.763427734375	3130799	0.0	HON
855	2020-02-12	146.988525390625	148.75717163085938	146.76864624023438	148.47991943359375	4641939	0.0	IBM
856	2020-02-12	151.8699951171875	152.14999389648438	150.9199981689453	151.08999633789062	5166800	0.0	JNJ
857	2020-02-12	138.60000610351562	139.2899932861328	137.8000030517578	138.0	7958000	0.0	JPM
858	2020-02-12	59.47999954223633	59.77000045776367	59.31999969482422	59.40999984741211	9179100	0.0	KO
859	2020-02-12	216.0	217.47000122070312	215.11000061035156	217.4600067138672	2844900	0.0	MCD
860	2020-02-12	137.3244171142578	137.99331665039062	136.76422119140625	136.95652770996094	3272734	0.0	MMM
861	2020-02-12	81.14503479003906	81.32633972167969	79.1030502319336	79.43701934814453	19630926	0.0	MRK
862	2020-02-12	185.5800018310547	185.85000610351562	181.85000610351562	184.7100067138672	47062900	0.0	MSFT
863	2020-02-12	100.73999786376953	103.08000183105469	100.44000244140625	103.0	8075600	0.0	NKE
864	2020-02-12	6.750249862670898	6.820000171661377	6.711249828338623	6.813499927520752	374644000	0.0	NVDA
865	2020-02-12	123.68000030517578	123.97000122070312	122.8499984741211	123.44999694824219	6031700	0.0	PG
866	2020-02-12	192.38333129882812	193.99667358398438	191.88333129882812	193.3800048828125	1109400	0.0	SHW
867	2020-02-12	137.57000732421875	137.69000244140625	135.69000244140625	135.7100067138672	824800	0.0	TRV
868	2020-02-12	295.0	305.0	294.010009765625	303.4800109863281	6701900	0.0	UNH
869	2020-02-12	205.0	208.14999389648438	205.0	207.44000244140625	7355800	0.0	V
870	2020-02-12	58.58000183105469	58.86000061035156	58.119998931884766	58.22999954223633	20938000	0.0	VZ
871	2020-02-12	38.5	38.80666732788086	38.470001220703125	38.616668701171875	14206800	0.0	WMT
872	2020-02-13	81.04750061035156	81.55500030517578	80.8375015258789	81.21749877929688	94747600	0.0	AAPL
873	2020-02-13	224.99000549316406	226.52000427246094	222.82000732421875	223.0399932861328	1946500	1.6	AMGN
874	2020-02-13	107.24949645996094	108.51399993896484	107.0999984741211	107.49349975585938	60636000	0.0	AMZN
875	2020-02-13	133.14999389648438	134.6699981689453	133.05999755859375	134.4600067138672	3178300	0.0	AXP
876	2020-02-13	344.32000732421875	347.8900146484375	342.6300048828125	342.82000732421875	3783100	2.055	BA
877	2020-02-13	140.0	140.5	138.42999267578125	139.72000122070312	3318800	0.0	CAT
878	2020-02-13	188.5	191.0500030517578	188.4199981689453	188.63999938964844	3132100	0.0	CRM
879	2020-02-13	47.150001525878906	47.66999816894531	46.58000183105469	47.31999969482422	47044700	0.0	CSCO
880	2020-02-13	111.37000274658203	112.33000183105469	111.2300033569336	111.66000366210938	5991900	0.0	CVX
881	2020-02-13	141.1699981689453	141.89999389648438	140.82000732421875	140.89999389648438	7543100	0.0	DIS
882	2020-02-13	237.85000610351562	238.97000122070312	236.57000732421875	238.35000610351562	1461300	0.0	GS
883	2020-02-13	240.97000122070312	243.60000610351562	240.39999389648438	242.36000061035156	2468100	0.0	HD
884	2020-02-13	169.96229553222656	170.54666137695312	168.41659545898438	169.76437377929688	2106828	0.0	HON
885	2020-02-13	147.58126831054688	148.02102661132812	146.66348266601562	147.52389526367188	3996452	0.0	IBM
886	2020-02-13	150.16000366210938	151.0399932861328	149.8800048828125	150.08999633789062	5480200	0.0	JNJ
887	2020-02-13	137.75	138.33999633789062	136.39999389648438	137.8800048828125	7447500	0.0	JPM
888	2020-02-13	59.380001068115234	59.84000015258789	59.209999084472656	59.61000061035156	8173200	0.0	KO
889	2020-02-13	216.7100067138672	218.38999938964844	216.19000244140625	217.4199981689453	2853400	0.0	MCD
890	2020-02-13	135.25083923339844	135.34280395507812	132.94314575195312	133.57859802246094	4083024	1.229097	MMM
891	2020-02-13	79.13167572021484	79.13167572021484	77.71946716308594	78.21565246582031	19388734	0.0	MRK
892	2020-02-13	183.0800018310547	186.22999572753906	182.8699951171875	183.7100067138672	35295800	0.0	MSFT
893	2020-02-13	102.51000213623047	103.73999786376953	101.68000030517578	103.37000274658203	5386800	0.0	NKE
894	2020-02-13	6.755249977111816	6.836999893188477	6.727749824523926	6.769499778747559	528016000	0.0	NVDA
895	2020-02-13	123.7300033569336	125.27999877929688	123.5199966430664	124.95999908447266	7159000	0.0	PG
896	2020-02-13	192.41000366210938	194.19000244140625	192.03334045410156	193.25332641601562	838500	0.0	SHW
897	2020-02-13	135.91000366210938	137.16000366210938	135.22999572753906	136.8800048828125	927200	0.0	TRV
898	2020-02-13	300.1400146484375	305.8999938964844	300.1400146484375	302.20001220703125	3565500	0.0	UNH
899	2020-02-13	206.6199951171875	208.47000122070312	206.0500030517578	207.39999389648438	9495300	0.3	V
900	2020-02-13	58.369998931884766	58.83000183105469	57.95000076293945	58.650001525878906	19460100	0.0	VZ
901	2020-02-13	38.616668701171875	39.18000030517578	38.526668548583984	39.14666748046875	15999600	0.0	WMT
902	2020-02-14	81.18499755859375	81.49500274658203	80.7125015258789	81.23750305175781	80113600	0.0	AAPL
903	2020-02-14	222.92999267578125	223.49000549316406	221.33999633789062	223.47999572753906	1611900	0.0	AMGN
904	2020-02-14	107.78399658203125	107.9520034790039	106.29450225830078	106.74349975585938	52124000	0.0	AMZN
905	2020-02-14	134.7100067138672	136.3699951171875	134.52999877929688	135.8699951171875	2360300	0.0	AXP
906	2020-02-14	342.29998779296875	344.5	338.0	340.489990234375	4199800	0.0	BA
907	2020-02-14	139.49000549316406	139.6199951171875	136.88999938964844	137.99000549316406	2813400	0.0	CAT
908	2020-02-14	189.35000610351562	190.25	188.10000610351562	189.9499969482422	3599400	0.0	CRM
909	2020-02-14	47.15999984741211	47.220001220703125	46.47999954223633	46.970001220703125	26747200	0.0	CSCO
910	2020-02-14	110.83999633789062	110.97000122070312	109.58000183105469	110.08000183105469	5148700	1.29	CVX
911	2020-02-14	141.10000610351562	141.27999877929688	139.1300048828125	139.5399932861328	9110500	0.0	DIS
912	2020-02-14	237.94000244140625	239.00999450683594	236.22999572753906	237.0800018310547	1718700	0.0	GS
913	2020-02-14	243.44000244140625	245.1999969482422	242.6300048828125	245.02999877929688	2841600	0.0	HD
914	2020-02-14	170.1319580078125	171.4043426513672	169.63241577148438	170.41470336914062	2640829	0.0	HON
915	2020-02-14	147.62905883789062	147.76290893554688	143.18356323242188	144.07266235351562	6379763	0.0	IBM
916	2020-02-14	150.55999755859375	150.63999938964844	149.14999389648438	150.1300048828125	5716300	0.0	JNJ
917	2020-02-14	137.83999633789062	138.19000244140625	136.94000244140625	137.4600067138672	6627600	0.0	JPM
918	2020-02-14	59.630001068115234	60.06999969482422	59.619998931884766	59.95000076293945	9965500	0.0	KO
919	2020-02-14	217.5	217.83999633789062	216.3800048828125	217.08999633789062	1720400	0.0	MCD
920	2020-02-14	133.65383911132812	134.73243713378906	132.7926483154297	134.62374877929688	2671266	0.0	MMM
921	2020-02-14	78.46373748779297	79.00763702392578	77.92938995361328	78.864501953125	8743464	0.0	MRK
922	2020-02-14	183.25	185.41000366210938	182.64999389648438	185.35000610351562	23149500	0.0	MSFT
923	2020-02-14	103.52999877929688	103.88999938964844	102.44999694824219	103.54000091552734	4305300	0.0	NKE
924	2020-02-14	7.18149995803833	7.3742499351501465	7.150000095367432	7.244750022888184	1041924000	0.0	NVDA
925	2020-02-14	125.29000091552734	126.1500015258789	124.79000091552734	126.13999938964844	5889100	0.0	PG
926	2020-02-14	193.4566650390625	195.14999389648438	193.05667114257812	195.14999389648438	916200	0.0	SHW
927	2020-02-14	136.6199951171875	138.16000366210938	136.22999572753906	137.75999450683594	981400	0.0	TRV
928	2020-02-14	302.2099914550781	303.9700012207031	297.30999755859375	298.7799987792969	2485600	0.0	UNH
929	2020-02-14	208.2899932861328	210.77999877929688	208.00999450683594	210.2899932861328	6548800	0.0	V
930	2020-02-14	58.70000076293945	58.810001373291016	58.279998779296875	58.5099983215332	9138900	0.0	VZ
931	2020-02-14	39.223331451416016	39.52333450317383	39.0533332824707	39.29666519165039	24391800	0.0	WMT
932	2020-02-18	78.83999633789062	79.9375	78.65249633789062	79.75	152531200	0.0	AAPL
933	2020-02-18	224.14999389648438	224.35000610351562	220.9199981689453	221.69000244140625	1936400	0.0	AMGN
934	2020-02-18	106.2509994506836	108.30349731445312	106.20549774169922	107.78350067138672	58912000	0.0	AMZN
935	2020-02-18	135.8699951171875	136.75	134.94000244140625	135.60000610351562	2428200	0.0	AXP
936	2020-02-18	338.7699890136719	339.989990234375	336.1000061035156	338.8800048828125	2904600	0.0	BA
937	2020-02-18	137.4600067138672	138.57000732421875	135.0800018310547	136.5800018310547	3869700	0.0	CAT
938	2020-02-18	190.9499969482422	191.5	188.9199981689453	191.08999633789062	4957000	0.0	CRM
939	2020-02-18	46.81999969482422	46.849998474121094	46.290000915527344	46.59000015258789	18546300	0.0	CSCO
940	2020-02-18	109.0	110.2699966430664	108.83000183105469	110.23999786376953	4975800	0.0	CVX
941	2020-02-18	139.02000427246094	139.66000366210938	138.10000610351562	139.13999938964844	8214900	0.0	DIS
942	2020-02-18	236.5500030517578	237.07000732421875	231.1999969482422	233.2100067138672	2736500	0.0	GS
943	2020-02-18	244.83999633789062	246.11000061035156	243.16000366210938	243.94000244140625	2892600	0.0	HD
944	2020-02-18	169.7455291748047	170.11309814453125	168.66163635253906	169.1046142578125	1929535	0.0	HON
945	2020-02-18	143.2026824951172	144.72274780273438	143.0592803955078	144.45506286621094	3496778	0.0	IBM
946	2020-02-18	150.47000122070312	150.74000549316406	149.05999755859375	149.13999938964844	7230700	0.0	JNJ
947	2020-02-18	137.33999633789062	137.7100067138672	135.0500030517578	135.63999938964844	8996400	0.0	JPM
948	2020-02-18	59.810001373291016	59.93000030517578	59.45000076293945	59.529998779296875	10075700	0.0	KO
949	2020-02-18	215.9199981689453	217.0399932861328	215.6699981689453	216.14999389648438	2712600	0.0	MCD
950	2020-02-18	134.08026123046875	134.222412109375	132.14047241210938	132.84280395507812	2964764	0.0	MMM
951	2020-02-18	79.08396911621094	79.30343627929688	78.49236297607422	78.6832046508789	10017308	0.0	MRK
952	2020-02-18	185.61000061035156	187.6999969482422	185.5	187.22999572753906	27792200	0.0	MSFT
953	2020-02-18	103.0	103.37999725341797	101.61000061035156	102.0	4916200	0.0	NKE
954	2020-02-18	7.140999794006348	7.432750225067139	7.121500015258789	7.414249897003174	620164000	0.0	NVDA
955	2020-02-18	125.83000183105469	126.18000030517578	124.83000183105469	124.87000274658203	6767600	0.0	PG
956	2020-02-18	194.3733367919922	194.6266632080078	192.06666564941406	193.92666625976562	1239300	0.0	SHW
957	2020-02-18	137.47999572753906	137.69000244140625	135.75999450683594	135.8800048828125	1206100	0.0	TRV
958	2020-02-18	299.6700134277344	303.3500061035156	299.0	302.1400146484375	3241700	0.0	UNH
959	2020-02-18	210.0	211.5	209.36000061035156	211.1999969482422	7651500	0.0	V
960	2020-02-18	58.7599983215332	58.7599983215332	57.810001373291016	57.90999984741211	12427300	0.0	VZ
961	2020-02-18	39.4900016784668	39.983333587646484	39.119998931884766	39.87666702270508	34539600	0.0	WMT
962	2020-02-19	80.0	81.14250183105469	80.0	80.90499877929688	93984000	0.0	AAPL
963	2020-02-19	222.94000244140625	224.0500030517578	222.0500030517578	222.9600067138672	1322900	0.0	AMGN
964	2020-02-19	108.38999938964844	109.25499725341797	108.05599975585938	108.51100158691406	51224000	0.0	AMZN
965	2020-02-19	136.3000030517578	137.4199981689453	136.1199951171875	136.92999267578125	1785000	0.0	AXP
966	2020-02-19	338.1199951171875	341.4700012207031	335.8599853515625	338.29998779296875	4935700	0.0	BA
967	2020-02-19	136.7899932861328	137.2100067138672	136.05999755859375	136.86000061035156	2134900	0.0	CAT
968	2020-02-19	192.0	193.9199981689453	191.8000030517578	192.8699951171875	3903200	0.0	CRM
969	2020-02-19	46.689998626708984	46.810001373291016	45.900001525878906	46.290000915527344	27626400	0.0	CSCO
970	2020-02-19	110.5199966430664	111.0999984741211	109.88999938964844	110.73999786376953	5887500	0.0	CVX
971	2020-02-19	139.6300048828125	141.8699951171875	139.22999572753906	141.3000030517578	7080900	0.0	DIS
972	2020-02-19	235.0	237.8000030517578	233.27999877929688	237.3300018310547	2207100	0.0	GS
973	2020-02-19	244.91000366210938	245.5	243.00999450683594	243.63999938964844	2713300	0.0	HD
974	2020-02-19	169.4910430908203	171.23468017578125	169.18002319335938	170.46182250976562	2614835	0.0	HON
975	2020-02-19	144.87571716308594	145.2103271484375	143.69981384277344	144.22561645507812	2858613	0.0	IBM
976	2020-02-19	149.2100067138672	149.75999450683594	148.5800018310547	148.94000244140625	6115200	0.0	JNJ
977	2020-02-19	136.91000366210938	138.38999938964844	136.33999633789062	137.49000549316406	7071200	0.0	JPM
978	2020-02-19	59.5099983215332	60.0	59.470001220703125	59.77000045776367	6265700	0.0	KO
979	2020-02-19	216.80999755859375	216.9199981689453	215.61000061035156	215.6300048828125	2229500	0.0	MCD
980	2020-02-19	133.01004028320312	134.1722412109375	132.40802001953125	133.22743225097656	2746494	0.0	MMM
981	2020-02-19	79.27481079101562	79.30343627929688	77.83396911621094	78.24427795410156	11740220	0.0	MRK
982	2020-02-19	188.05999755859375	188.17999267578125	186.47000122070312	187.27999877929688	29997500	0.51	MSFT
983	2020-02-19	102.66000366210938	103.38999938964844	102.43000030517578	102.45999908447266	6200500	0.0	NKE
984	2020-02-19	7.53725004196167	7.885250091552734	7.53725004196167	7.867499828338623	694332000	0.0	NVDA
985	2020-02-19	124.8499984741211	126.47000122070312	124.6500015258789	125.44000244140625	4734000	0.0	PG
986	2020-02-19	195.0	197.4633331298828	194.97999572753906	196.35000610351562	1479000	0.0	SHW
987	2020-02-19	136.0	136.1699981689453	134.19000244140625	134.50999450683594	1272200	0.0	TRV
988	2020-02-19	303.3699951171875	306.7099914550781	302.7300109863281	305.30999755859375	3021100	0.0	UNH
989	2020-02-19	212.52000427246094	214.1699981689453	211.72000122070312	213.30999755859375	5927500	0.0	V
990	2020-02-19	58.130001068115234	58.58000183105469	57.7599983215332	58.220001220703125	13642800	0.0	VZ
991	2020-02-19	39.83333206176758	39.97999954223633	39.22666549682617	39.22666549682617	21563400	0.0	WMT
992	2020-02-20	80.65750122070312	81.1624984741211	79.55249786376953	80.07499694824219	100566000	0.0	AAPL
993	2020-02-20	223.1999969482422	223.47999572753906	218.50999450683594	222.13999938964844	1638000	0.0	AMGN
994	2020-02-20	108.65350341796875	108.8395004272461	106.37249755859375	107.65499877929688	62626000	0.0	AMZN
995	2020-02-20	136.41000366210938	138.0399932861328	134.89999389648438	136.5800018310547	2541700	0.0	AXP
996	2020-02-20	338.2900085449219	341.239990234375	335.3900146484375	336.2799987792969	2807500	0.0	BA
997	2020-02-20	136.25999450683594	138.88999938964844	136.1999969482422	136.92999267578125	2678200	0.0	CAT
998	2020-02-20	194.0	195.72000122070312	189.77000427246094	193.36000061035156	5451200	0.0	CRM
999	2020-02-20	46.09000015258789	46.959999084472656	45.900001525878906	46.849998474121094	20416700	0.0	CSCO
1000	2020-02-20	110.77999877929688	111.06999969482422	109.69999694824219	109.80999755859375	4466600	0.0	CVX
1001	2020-02-20	141.6300048828125	141.6300048828125	138.85000610351562	140.3699951171875	5981700	0.0	DIS
1002	2020-02-20	236.41000366210938	236.89999389648438	231.25	232.72999572753906	3183700	0.0	GS
1003	2020-02-20	243.69000244140625	247.1199951171875	242.14999389648438	247.02000427246094	3701800	0.0	HD
1004	2020-02-20	170.52780151367188	171.7342071533203	168.7181854248047	170.31101989746094	2479345	0.0	HON
1005	2020-02-20	144.17782592773438	144.9521942138672	142.93499755859375	144.56979370117188	3013003	0.0	IBM
1006	2020-02-20	148.61000061035156	149.3800048828125	147.39999389648438	148.3699951171875	7464700	0.0	JNJ
1007	2020-02-20	137.1699981689453	138.36000061035156	136.52999877929688	137.49000549316406	7422800	0.0	JPM
1008	2020-02-20	59.68000030517578	59.86000061035156	59.11000061035156	59.720001220703125	7597200	0.0	KO
1009	2020-02-20	216.14999389648438	216.64999389648438	212.77999877929688	215.0800018310547	2869400	0.0	MCD
1010	2020-02-20	132.94314575195312	134.94146728515625	132.52508544921875	132.57525634765625	3917020	0.0	MMM
1011	2020-02-20	78.4542007446289	79.03626251220703	77.97709655761719	78.71183013916016	10941330	0.0	MRK
1012	2020-02-20	186.9499969482422	187.25	181.10000610351562	184.4199981689453	36862400	0.0	MSFT
1013	2020-02-20	102.45999908447266	102.62999725341797	100.55000305175781	102.52999877929688	6427600	0.0	NKE
1014	2020-02-20	7.819250106811523	7.9079999923706055	7.408750057220459	7.71750020980835	810052000	0.0	NVDA
1015	2020-02-20	125.47000122070312	126.76000213623047	125.12999725341797	126.58000183105469	6094600	0.0	PG
1016	2020-02-20	195.2566680908203	197.0933380126953	193.3333282470703	194.69332885742188	1021800	0.0	SHW
1017	2020-02-20	133.97999572753906	134.4499969482422	132.60000610351562	133.97999572753906	1629100	0.0	TRV
1018	2020-02-20	303.20001220703125	304.1600036621094	297.8900146484375	302.1300048828125	2885500	0.0	UNH
1019	2020-02-20	212.1300048828125	213.69000244140625	208.27999877929688	211.4499969482422	8531900	0.0	V
1020	2020-02-20	58.09000015258789	58.36000061035156	57.939998626708984	58.09000015258789	16748600	0.0	VZ
1021	2020-02-20	39.06999969482422	39.369998931884766	38.95333480834961	39.22999954223633	15068700	0.0	WMT
1022	2020-02-21	79.65499877929688	80.11250305175781	77.625	78.26249694824219	129554000	0.0	AAPL
1023	2020-02-21	222.24000549316406	223.8000030517578	220.99000549316406	222.7899932861328	2047500	0.0	AMGN
1024	2020-02-21	107.10749816894531	107.22750091552734	104.4000015258789	104.79850006103516	92926000	0.0	AMZN
1025	2020-02-21	136.1999969482422	136.27000427246094	133.88999938964844	134.89999389648438	3106100	0.0	AXP
1026	2020-02-21	334.04998779296875	334.6600036621094	330.2300109863281	330.3800048828125	3709900	0.0	BA
1027	2020-02-21	136.5	137.44000244140625	135.11000061035156	137.2100067138672	2855600	0.0	CAT
1028	2020-02-21	191.83999633789062	192.0399932861328	186.72000122070312	189.5	5242100	0.0	CRM
1029	2020-02-21	46.72999954223633	46.849998474121094	46.04999923706055	46.29999923706055	20028700	0.0	CSCO
1030	2020-02-21	108.98999786376953	109.19000244140625	107.6500015258789	109.01000213623047	6443900	0.0	CVX
1031	2020-02-21	139.86000061035156	139.8800048828125	138.5800018310547	138.97000122070312	7725800	0.0	DIS
1032	2020-02-21	230.91000366210938	231.8000030517578	228.3699951171875	230.6199951171875	3081600	0.0	GS
1033	2020-02-21	246.5	247.36000061035156	244.0	245.33999633789062	3881100	0.0	HD
1034	2020-02-21	169.28369140625	170.5843505859375	168.47314453125	169.53817749023438	2058764	0.0	HON
1035	2020-02-21	144.397705078125	144.397705078125	142.29444885253906	143.25047302246094	3699597	0.0	IBM
1036	2020-02-21	148.08999633789062	150.24000549316406	147.5399932861328	149.92999267578125	7776800	0.0	JNJ
1037	2020-02-21	136.5500030517578	136.9199981689453	134.9199981689453	135.80999755859375	9772800	0.0	JPM
1038	2020-02-21	59.5099983215332	60.130001068115234	59.43000030517578	60.130001068115234	10842400	0.0	KO
1039	2020-02-21	215.24000549316406	216.3699951171875	214.3000030517578	215.8699951171875	2791200	0.0	MCD
1040	2020-02-21	132.38294982910156	132.60032653808594	130.5351104736328	131.21237182617188	4228219	0.0	MMM
1041	2020-02-21	78.42557525634766	78.84542083740234	77.96755981445312	78.5687026977539	9295970	0.0	MRK
1042	2020-02-21	183.1699981689453	183.5	177.25	178.58999633789062	48572600	0.0	MSFT
1043	2020-02-21	102.0	102.08000183105469	99.62999725341797	100.25	5750900	0.0	NKE
1044	2020-02-21	7.604750156402588	7.630000114440918	7.266499996185303	7.351749897003174	768180000	0.0	NVDA
1045	2020-02-21	126.12999725341797	128.07000732421875	125.9800033569336	126.69999694824219	8723900	0.0	PG
1046	2020-02-21	193.43666076660156	194.39666748046875	190.79666137695312	191.1133270263672	1149600	0.0	SHW
1047	2020-02-21	134.25999450683594	135.3300018310547	133.24000549316406	135.16000366210938	1469700	0.0	TRV
1048	2020-02-21	300.4700012207031	302.510009765625	298.6099853515625	301.42999267578125	2987100	0.0	UNH
1049	2020-02-21	209.89999389648438	210.22000122070312	207.4199981689453	208.80999755859375	9231500	0.0	V
1050	2020-02-21	57.90999984741211	58.25	57.79999923706055	58.20000076293945	15704300	0.0	VZ
1051	2020-02-21	39.14666748046875	39.58333206176758	39.10333251953125	39.526668548583984	18726300	0.0	WMT
1052	2020-02-24	74.31500244140625	76.04499816894531	72.30750274658203	74.54499816894531	222195200	0.0	AAPL
1053	2020-02-24	219.8800048828125	223.99000549316406	215.75999450683594	217.8800048828125	3049600	0.0	AMGN
1054	2020-02-24	100.15899658203125	101.96499633789062	99.39849853515625	100.4645004272461	130940000	0.0	AMZN
1055	2020-02-24	129.42999267578125	130.9600067138672	127.2300033569336	128.19000244140625	6329300	0.0	AXP
1056	2020-02-24	320.0	321.739990234375	316.3299865722656	317.8999938964844	6073200	0.0	BA
1057	2020-02-24	132.52999877929688	133.86000061035156	132.0500030517578	132.1699981689453	4964800	0.0	CAT
1058	2020-02-24	178.7899932861328	187.14999389648438	178.7899932861328	185.94000244140625	8463300	0.0	CRM
1059	2020-02-24	45.0	45.68000030517578	44.0	44.0	35295900	0.0	CSCO
1060	2020-02-24	105.70999908447266	106.95999908447266	104.41999816894531	104.70999908447266	9539800	0.0	CVX
1061	2020-02-24	132.89999389648438	134.44000244140625	131.2100067138672	133.00999450683594	19336500	0.0	DIS
1062	2020-02-24	223.22999572753906	226.69000244140625	222.5399932861328	224.5399932861328	4139400	0.0	GS
1063	2020-02-24	238.47999572753906	243.11000061035156	237.6999969482422	239.6999969482422	5350100	0.0	HD
1064	2020-02-24	164.4109344482422	167.1724853515625	163.48727416992188	165.19320678710938	3399762	0.0	HON
1065	2020-02-24	139.11090087890625	141.53919982910156	138.9866180419922	139.9904327392578	5703210	0.0	IBM
1066	2020-02-24	146.5	149.0	145.25	145.91000366210938	10588900	0.95	JNJ
1067	2020-02-24	131.44000244140625	133.1999969482422	130.8000030517578	132.16000366210938	13618400	0.0	JPM
1068	2020-02-24	59.11000061035156	59.79999923706055	58.56999969482422	58.650001525878906	14415500	0.0	KO
1069	2020-02-24	210.5800018310547	215.17999267578125	210.11000061035156	213.52000427246094	4218800	0.0	MCD
1070	2020-02-24	129.1387939453125	129.35618591308594	127.27424621582031	127.55016326904297	4348178	0.0	MMM
1071	2020-02-24	76.91793823242188	78.8072509765625	76.87976837158203	77.60496520996094	13734145	0.0	MRK
1072	2020-02-24	167.77000427246094	174.5500030517578	163.22999572753906	170.88999938964844	68311100	0.0	MSFT
1073	2020-02-24	95.54000091552734	97.06999969482422	95.25	95.91000366210938	8364200	0.0	NKE
1074	2020-02-24	6.754749774932861	7.046750068664551	6.699999809265137	6.831999778747559	856916000	0.0	NVDA
1075	2020-02-24	125.26000213623047	126.58999633789062	123.13999938964844	123.30000305175781	7533900	0.0	PG
1076	2020-02-24	187.1199951171875	190.6566619873047	185.6699981689453	189.03334045410156	1697400	0.0	SHW
1077	2020-02-24	133.52000427246094	135.5500030517578	133.32000732421875	134.1199951171875	1828700	0.0	TRV
1078	2020-02-24	286.8900146484375	288.989990234375	277.6400146484375	277.7900085449219	8790600	0.0	UNH
1079	2020-02-24	197.88999938964844	203.77000427246094	194.00999450683594	198.7899932861328	13316800	0.0	V
1080	2020-02-24	58.16999816894531	58.689998626708984	57.97999954223633	57.9900016784668	18520900	0.0	VZ
1081	2020-02-24	39.1533317565918	39.48666763305664	38.650001525878906	38.77333450317383	19848000	0.0	WMT
1082	2020-02-25	75.23750305175781	75.63249969482422	71.53250122070312	72.0199966430664	230673600	0.0	AAPL
1083	2020-02-25	218.0800018310547	219.55999755859375	209.82000732421875	210.3800048828125	3915500	0.0	AMGN
1084	2020-02-25	101.32099914550781	101.7300033569336	97.9209976196289	98.63700103759766	124382000	0.0	AMZN
1085	2020-02-25	127.70999908447266	127.98999786376953	119.91000366210938	120.9000015258789	7628100	0.0	AXP
1086	2020-02-25	318.260009765625	320.6400146484375	303.6300048828125	304.1400146484375	8052500	0.0	BA
1087	2020-02-25	132.97000122070312	133.13999938964844	128.25	129.0	4840200	0.0	CAT
1088	2020-02-25	188.47000122070312	189.97999572753906	179.42999267578125	181.27000427246094	11361100	0.0	CRM
1089	2020-02-25	44.04999923706055	44.209999084472656	42.06999969482422	42.7400016784668	48024700	0.0	CSCO
1090	2020-02-25	104.80000305175781	104.91999816894531	100.0	100.70999908447266	12871900	0.0	CVX
1091	2020-02-25	133.75	133.94000244140625	127.9800033569336	128.19000244140625	21032500	0.0	DIS
1092	2020-02-25	224.77999877929688	225.8699951171875	215.88999938964844	217.61000061035156	5343100	0.0	GS
1093	2020-02-25	246.10000610351562	246.97000122070312	236.47999572753906	237.3800048828125	8061500	0.0	HD
1094	2020-02-25	165.5419464111328	166.39962768554688	157.2384490966797	158.15267944335938	4341824	0.0	HON
1095	2020-02-25	140.06692504882812	140.602294921875	135.0478057861328	135.47801208496094	6497229	0.0	IBM
1096	2020-02-25	145.99000549316406	146.75	143.8300018310547	144.64999389648438	10529000	0.0	JNJ
1097	2020-02-25	131.0	132.22999572753906	125.58999633789062	126.26000213623047	20797200	0.0	JPM
1098	2020-02-25	58.70000076293945	59.20000076293945	57.619998931884766	57.81999969482422	15915100	0.0	KO
1099	2020-02-25	214.5800018310547	216.8300018310547	211.14999389648438	212.10000610351562	5053700	0.0	MCD
1100	2020-02-25	128.1856231689453	128.2943115234375	122.04849243164062	122.7842788696289	6295026	0.0	MMM
1101	2020-02-25	77.7957992553711	78.18701934814453	76.1927490234375	76.59351348876953	13171683	0.0	MRK
1102	2020-02-25	174.1999969482422	174.83999633789062	167.64999389648438	168.07000732421875	68073300	0.0	MSFT
1103	2020-02-25	96.3499984741211	96.76000213623047	92.62000274658203	92.9000015258789	9602100	0.0	NKE
1104	2020-02-25	6.90749979019165	6.969749927520752	6.448999881744385	6.551249980926514	1055496000	0.0	NVDA
1105	2020-02-25	123.0199966430664	123.95999908447266	120.87999725341797	121.43000030517578	8903200	0.0	PG
1106	2020-02-25	189.92999267578125	190.26666259765625	183.4166717529297	183.65333557128906	2530500	0.0	SHW
1107	2020-02-25	134.11000061035156	134.1999969482422	130.72999572753906	130.7899932861328	1949000	0.0	TRV
1108	2020-02-25	280.1499938964844	281.9800109863281	262.010009765625	263.3900146484375	8171200	0.0	UNH
1109	2020-02-25	198.7899932861328	199.88999938964844	187.72000122070312	188.39999389648438	18539000	0.0	V
1110	2020-02-25	58.040000915527344	58.400001525878906	56.86000061035156	57.119998931884766	19384900	0.0	VZ
1111	2020-02-25	38.78333282470703	39.02333450317383	38.016666412353516	38.130001068115234	23292900	0.0	WMT
1112	2020-02-26	71.63249969482422	74.47000122070312	71.625	73.1624984741211	198054800	0.0	AAPL
1113	2020-02-26	216.17999267578125	216.6999969482422	212.02000427246094	214.5399932861328	3314000	0.0	AMGN
1114	2020-02-26	98.51399993896484	100.7334976196289	98.02249908447266	98.97949981689453	104492000	0.0	AMZN
1115	2020-02-26	121.2699966430664	122.43000030517578	118.47000122070312	118.5	5268000	0.0	AXP
1116	2020-02-26	307.0	315.2200012207031	304.05999755859375	305.5899963378906	6987300	0.0	BA
1117	2020-02-26	129.64999389648438	130.99000549316406	127.55000305175781	128.25	3902500	0.0	CAT
1118	2020-02-26	176.5399932861328	182.6699981689453	174.25	178.8699951171875	13923100	0.0	CRM
1119	2020-02-26	42.970001220703125	43.380001068115234	41.939998626708984	42.15999984741211	38513200	0.0	CSCO
1120	2020-02-26	100.86000061035156	101.61000061035156	98.0	98.04000091552734	11990400	0.0	CVX
1121	2020-02-26	126.12000274658203	128.3699951171875	122.12999725341797	123.36000061035156	31195900	0.0	DIS
1122	2020-02-26	218.6999969482422	220.0	214.75999450683594	215.77999877929688	4171100	0.0	GS
1123	2020-02-26	239.10000610351562	241.0399932861328	234.32000732421875	235.27999877929688	6963000	0.0	HD
1124	2020-02-26	158.8972625732422	162.18661499023438	157.18190002441406	157.56832885742188	3619814	0.0	HON
1125	2020-02-26	136.6156768798828	137.72467041015625	133.46080017089844	133.6042022705078	5656663	0.0	IBM
1126	2020-02-26	145.35000610351562	146.22000122070312	143.58999633789062	143.67999267578125	10093800	0.0	JNJ
1127	2020-02-26	126.93000030517578	128.9499969482422	126.33999633789062	126.63999938964844	24825600	0.0	JPM
1128	2020-02-26	57.97999954223633	58.470001220703125	57.47999954223633	57.599998474121094	15837800	0.0	KO
1129	2020-02-26	212.88999938964844	214.55999755859375	209.75	210.10000610351562	4190800	0.0	MCD
1130	2020-02-26	125.05852508544922	126.9397964477539	123.8210678100586	124.54849243164062	6161912	0.0	MMM
1131	2020-02-26	76.96565246582031	77.89122009277344	76.11640930175781	76.27862548828125	11940283	0.0	MRK
1132	2020-02-26	169.7100067138672	173.25999450683594	168.2100067138672	170.1699981689453	56206100	0.0	MSFT
1133	2020-02-26	93.08000183105469	94.6500015258789	91.98999786376953	92.0	9308400	0.0	NKE
1134	2020-02-26	6.551499843597412	6.886250019073486	6.550000190734863	6.691249847412109	747732000	0.0	NVDA
1135	2020-02-26	121.41999816894531	122.38999938964844	119.8499984741211	120.16000366210938	6894200	0.0	PG
1136	2020-02-26	185.05332946777344	188.3766632080078	182.9499969482422	183.5366668701172	2172300	0.0	SHW
1137	2020-02-26	131.27999877929688	132.16000366210938	128.55999755859375	128.55999755859375	1715500	0.0	TRV
1138	2020-02-26	264.7200012207031	269.8299865722656	258.7099914550781	263.0	6806600	0.0	UNH
1139	2020-02-26	190.0	193.50999450683594	187.02999877929688	187.2100067138672	14214700	0.0	V
1140	2020-02-26	57.380001068115234	57.869998931884766	56.900001525878906	57.13999938964844	16803600	0.0	VZ
1141	2020-02-26	38.233333587646484	38.38999938964844	37.883331298828125	37.926666259765625	20019900	0.0	WMT
1142	2020-02-27	70.2750015258789	71.5	68.23999786376953	68.37999725341797	320605600	0.0	AAPL
1143	2020-02-27	214.9199981689453	215.27999877929688	203.22000122070312	203.5	4071100	0.0	AMGN
1144	2020-02-27	96.71900177001953	98.75	94.13800048828125	94.21499633789062	162880000	0.0	AMZN
1145	2020-02-27	115.9000015258789	117.4800033569336	112.77999877929688	112.80999755859375	8279800	0.0	AXP
1146	2020-02-27	300.3699951171875	301.0	284.2900085449219	287.760009765625	10982400	0.0	BA
1147	2020-02-27	125.5999984741211	128.52999877929688	123.22000122070312	123.2699966430664	7369000	0.0	CAT
1148	2020-02-27	172.2100067138672	178.3300018310547	170.0500030517578	172.14999389648438	9927300	0.0	CRM
1149	2020-02-27	41.279998779296875	42.099998474121094	40.0099983215332	40.040000915527344	51442900	0.0	CSCO
1150	2020-02-27	95.94999694824219	98.19999694824219	94.08000183105469	94.12999725341797	15783700	0.0	CVX
1151	2020-02-27	119.80999755859375	122.9000015258789	117.91999816894531	118.04000091552734	30827500	0.0	DIS
1152	2020-02-27	210.49000549316406	213.47999572753906	205.3699951171875	205.69000244140625	5848200	0.0	GS
1153	2020-02-27	231.07000732421875	234.82000732421875	224.57000732421875	224.72999572753906	7612800	0.0	HD
1154	2020-02-27	153.63807678222656	157.2384490966797	150.34872436523438	150.3769989013672	4192329	0.848256	HON
1155	2020-02-27	131.20458984375	132.5908203125	127.16061401367188	127.25621032714844	8808471	0.0	IBM
1156	2020-02-27	142.55999755859375	144.77000427246094	138.9499969482422	139.1199951171875	12566700	0.0	JNJ
1157	2020-02-27	122.91000366210938	125.62000274658203	121.30000305175781	121.37000274658203	23005500	0.0	JPM
1158	2020-02-27	57.150001525878906	57.88999938964844	54.880001068115234	54.93000030517578	23754000	0.0	KO
1159	2020-02-27	207.6999969482422	210.0	200.92999267578125	201.0	6406200	0.0	MCD
1160	2020-02-27	126.44648742675781	129.95819091796875	124.58193969726562	125.55184173583984	9856954	0.0	MMM
1161	2020-02-27	77.01335906982422	78.00572204589844	74.42748260498047	74.50381469726562	15734253	0.0	MRK
1162	2020-02-27	163.32000732421875	167.02999877929688	157.97999572753906	158.17999267578125	93174900	0.0	MSFT
1163	2020-02-27	90.0	93.05999755859375	88.5	88.55000305175781	12825700	0.0	NKE
1164	2020-02-27	6.372499942779541	6.675000190734863	6.222249984741211	6.315000057220459	906416000	0.004	NVDA
1165	2020-02-27	119.12000274658203	119.91999816894531	113.43000030517578	113.5	13298900	0.0	PG
1166	2020-02-27	180.7866668701172	182.78334045410156	174.96665954589844	175.1199951171875	2345100	0.0	SHW
1167	2020-02-27	127.3499984741211	129.05999755859375	124.04000091552734	124.08000183105469	2689600	0.0	TRV
1168	2020-02-27	258.4200134277344	262.1499938964844	252.07000732421875	253.9199981689453	7604300	0.0	UNH
1169	2020-02-27	182.1199951171875	186.33999633789062	180.0	180.00999450683594	17536600	0.0	V
1170	2020-02-27	56.779998779296875	57.380001068115234	55.029998779296875	55.060001373291016	25907200	0.0	VZ
1171	2020-02-27	37.52000045776367	38.02333450317383	36.78333282470703	36.79999923706055	28476900	0.0	WMT
1172	2020-02-28	64.31500244140625	69.60250091552734	64.09249877929688	68.33999633789062	426510000	0.0	AAPL
1173	2020-02-28	198.0500030517578	203.0	195.17999267578125	199.72999572753906	5316100	0.0	AMGN
1174	2020-02-28	90.73149871826172	94.48799896240234	90.55650329589844	94.1875	189620000	0.0	AMZN
1175	2020-02-28	109.05000305175781	111.02999877929688	107.0	109.93000030517578	11362100	0.0	AXP
1176	2020-02-28	278.07000732421875	282.8599853515625	269.6000061035156	275.1099853515625	15364300	0.0	BA
1177	2020-02-28	119.56999969482422	124.23999786376953	119.02999877929688	124.23999786376953	8300700	0.0	CAT
1178	2020-02-28	164.99000549316406	171.77000427246094	163.1199951171875	170.39999389648438	12640800	0.0	CRM
1179	2020-02-28	38.70000076293945	40.54999923706055	38.349998474121094	39.93000030517578	80188000	0.0	CSCO
1180	2020-02-28	90.62999725341797	93.44000244140625	90.11000061035156	93.33999633789062	20835100	0.0	CVX
1181	2020-02-28	114.51000213623047	118.30999755859375	113.20999908447266	117.6500015258789	35389900	0.0	DIS
1182	2020-02-28	199.08999633789062	202.25	194.85000610351562	200.77000427246094	6727100	1.25	GS
1183	2020-02-28	218.6300048828125	221.05999755859375	212.3300018310547	217.83999633789062	11809600	0.0	HD
1184	2020-02-28	144.91046142578125	152.84637451171875	141.96041870117188	152.84637451171875	10141144	0.0	HON
1185	2020-02-28	124.26386260986328	125.3250503540039	120.80306243896484	124.42638397216797	13607832	0.0	IBM
1186	2020-02-28	135.36000061035156	137.2899932861328	130.82000732421875	134.47999572753906	19820300	0.0	JNJ
1187	2020-02-28	117.5199966430664	118.48999786376953	112.66000366210938	116.11000061035156	45931400	0.0	JPM
1188	2020-02-28	53.83000183105469	53.88999938964844	51.58000183105469	53.4900016784668	40890600	0.0	KO
1189	2020-02-28	196.0	198.44000244140625	188.80999755859375	194.1699981689453	11324000	1.25	MCD
1190	2020-02-28	128.83779907226562	131.0367889404297	122.07357788085938	124.78260803222656	13753641	0.0	MMM
1191	2020-02-28	73.16793823242188	73.94084167480469	70.78244018554688	73.05343627929688	29246117	0.0	MRK
1192	2020-02-28	152.41000366210938	163.7100067138672	152.0	162.00999450683594	97012700	0.0	MSFT
1193	2020-02-28	86.02999877929688	89.47000122070312	85.1500015258789	89.37999725341797	16552400	0.245	NKE
1194	2020-02-28	6.061500072479248	6.811500072479248	6.044750213623047	6.7517499923706055	1133252000	0.0	NVDA
1195	2020-02-28	109.45999908447266	113.2300033569336	106.66999816894531	113.2300033569336	22784300	0.0	PG
1196	2020-02-28	169.38333129882812	172.25	165.88999938964844	172.25	4074900	0.446667	SHW
1197	2020-02-28	121.72000122070312	122.73999786376953	117.37999725341797	119.80999755859375	3753300	0.0	TRV
1198	2020-02-28	246.1999969482422	257.1000061035156	245.3000030517578	254.9600067138672	9961000	0.0	UNH
1199	2020-02-28	173.7899932861328	182.3300018310547	172.97999572753906	181.75999450683594	22659000	0.0	V
1200	2020-02-28	53.7400016784668	54.18000030517578	52.18000030517578	54.15999984741211	45828300	0.0	VZ
1201	2020-02-28	35.89666748046875	36.17333221435547	34.790000915527344	35.893333435058594	52369200	0.0	WMT
1202	2020-03-02	70.56999969482422	75.36000061035156	69.43000030517578	74.70249938964844	341397200	0.0	AAPL
1203	2020-03-02	199.89999389648438	212.3699951171875	198.7100067138672	212.1999969482422	4245700	0.0	AMGN
1204	2020-03-02	95.32450103759766	97.72550201416016	93.5	97.69750213623047	135234000	0.0	AMZN
1205	2020-03-02	111.11000061035156	113.98999786376953	108.58999633789062	113.87000274658203	9851600	0.0	AXP
1206	2020-03-02	279.5400085449219	291.7099914550781	274.2900085449219	289.2699890136719	11012300	0.0	BA
1207	2020-03-02	125.05000305175781	127.87999725341797	123.01000213623047	127.5999984741211	6100200	0.0	CAT
1208	2020-03-02	172.1999969482422	176.7899932861328	168.58999633789062	176.75999450683594	7761000	0.0	CRM
1209	2020-03-02	40.150001525878906	41.189998626708984	38.91999816894531	41.16999816894531	48864300	0.0	CSCO
1210	2020-03-02	94.0199966430664	96.68000030517578	92.20999908447266	96.58999633789062	15050800	0.0	CVX
1211	2020-03-02	119.12999725341797	119.9800033569336	116.02999877929688	119.9800033569336	21775900	0.0	DIS
1212	2020-03-02	201.41000366210938	209.6199951171875	197.6300048828125	209.47000122070312	5285500	0.0	GS
1213	2020-03-02	219.97999572753906	230.0	218.49000549316406	229.94000244140625	7150800	0.0	HD
1214	2020-03-02	153.71347045898438	155.966064453125	148.52969360351562	154.79736328125	7156339	0.0	HON
1215	2020-03-02	125.0	128.52772521972656	122.32313537597656	128.3938751220703	8923844	0.0	IBM
1216	2020-03-02	134.77999877929688	140.1300048828125	134.00999450683594	140.02000427246094	11508200	0.0	JNJ
1217	2020-03-02	116.62999725341797	121.58000183105469	114.45999908447266	121.5199966430664	27355400	0.0	JPM
1218	2020-03-02	53.93000030517578	55.959999084472656	53.70000076293945	55.91999816894531	25698600	0.0	KO
1219	2020-03-02	193.80999755859375	202.5500030517578	193.17999267578125	202.5500030517578	6154200	0.0	MCD
1220	2020-03-02	126.53845977783203	128.28594970703125	124.05518341064453	127.94314575195312	9599455	0.0	MMM
1221	2020-03-02	73.59732818603516	77.81488800048828	73.54962158203125	77.64312744140625	18840525	0.0	MRK
1222	2020-03-02	165.30999755859375	172.9199981689453	162.30999755859375	172.7899932861328	71030800	0.0	MSFT
1223	2020-03-02	89.5999984741211	93.13999938964844	87.91000366210938	92.68000030517578	14102000	0.0	NKE
1224	2020-03-02	6.922500133514404	6.9397501945495605	6.525000095367432	6.910749912261963	890744000	0.0	NVDA
1225	2020-03-02	113.19000244140625	119.79000091552734	112.55000305175781	119.55999755859375	12399800	0.0	PG
1226	2020-03-02	174.0066680908203	179.44000244140625	171.0066680908203	179.44000244140625	2520900	0.0	SHW
1227	2020-03-02	119.80999755859375	127.69000244140625	119.33000183105469	127.68000030517578	3349900	0.0	TRV
1228	2020-03-02	257.3399963378906	273.239990234375	250.32000732421875	273.1099853515625	8866300	0.0	UNH
1229	2020-03-02	186.32000732421875	192.44000244140625	183.10000610351562	192.3300018310547	17434500	0.0	V
1230	2020-03-02	55.15999984741211	57.540000915527344	54.880001068115234	57.31999969482422	30736200	0.0	VZ
1231	2020-03-02	35.866668701171875	38.79999923706055	35.76333236694336	38.62666702270508	51222600	0.0	WMT
1232	2020-03-03	75.9175033569336	76.0	71.44999694824219	72.33000183105469	319475600	0.0	AAPL
1233	2020-03-03	210.33999633789062	216.16000366210938	202.66000366210938	204.4199981689453	3975100	0.0	AMGN
1234	2020-03-03	98.76850128173828	99.81649780273438	94.40450286865234	95.44950103759766	150690000	0.0	AMZN
1235	2020-03-03	115.0199966430664	116.4000015258789	107.0	108.01000213623047	9285000	0.0	AXP
1236	2020-03-03	292.0	297.44000244140625	278.0799865722656	280.6199951171875	7499300	0.0	BA
1237	2020-03-03	127.0	129.55999755859375	123.77999877929688	124.37999725341797	6358100	0.0	CAT
1238	2020-03-03	178.41000366210938	178.4199981689453	167.08999633789062	169.3699951171875	8323500	0.0	CRM
1239	2020-03-03	41.2599983215332	41.900001525878906	39.709999084472656	40.040000915527344	49294700	0.0	CSCO
1240	2020-03-03	96.79000091552734	98.4800033569336	93.37000274658203	94.38999938964844	16525500	0.0	CVX
1241	2020-03-03	121.1500015258789	121.77999877929688	115.1500015258789	116.44999694824219	19529700	0.0	DIS
1242	2020-03-03	209.0	211.7899932861328	202.1199951171875	203.42999267578125	5677200	0.0	GS
1243	2020-03-03	230.02999877929688	235.82000732421875	225.57000732421875	227.94000244140625	8432500	0.0	HD
1244	2020-03-03	154.83506774902344	158.51083374023438	151.3289337158203	152.5824737548828	6481119	0.0	HON
1245	2020-03-03	128.5659637451172	130.11471557617188	122.17973327636719	123.23136138916016	8259321	0.0	IBM
1246	2020-03-03	140.0	140.99000549316406	133.10000610351562	135.58999633789062	13662500	0.0	JNJ
1247	2020-03-03	120.97000122070312	122.94999694824219	116.23999786376953	116.95999908447266	32547700	0.0	JPM
1248	2020-03-03	56.7599983215332	57.4900016784668	55.63999938964844	56.060001373291016	27099200	0.0	KO
1249	2020-03-03	202.0	205.6699981689453	197.16000366210938	199.50999450683594	5115200	0.0	MCD
1250	2020-03-03	127.45819091796875	128.76254272460938	120.76923370361328	121.43812561035156	9922614	0.0	MMM
1251	2020-03-03	77.6717529296875	78.6259536743164	74.34160614013672	75.50572204589844	17394599	0.0	MRK
1252	2020-03-03	173.8000030517578	175.0	162.25999450683594	164.50999450683594	71677000	0.0	MSFT
1253	2020-03-03	92.73999786376953	94.9800033569336	90.56999969482422	90.93000030517578	14767600	0.0	NKE
1254	2020-03-03	6.966750144958496	7.026750087738037	6.561500072479248	6.647250175476074	652792000	0.0	NVDA
1255	2020-03-03	119.7300033569336	121.83999633789062	117.13999938964844	118.16999816894531	12510900	0.0	PG
1256	2020-03-03	180.17333984375	184.1366729736328	176.8699951171875	180.19332885742188	2212800	0.0	SHW
1257	2020-03-03	127.58000183105469	128.60000610351562	124.37000274658203	125.30999755859375	2694500	0.0	TRV
1258	2020-03-03	275.3500061035156	280.3500061035156	259.2300109863281	261.3999938964844	9188100	0.0	UNH
1259	2020-03-03	193.1999969482422	194.0399932861328	184.5	185.72999572753906	15226400	0.0	V
1260	2020-03-03	57.209999084472656	58.04999923706055	55.220001220703125	55.70000076293945	27500200	0.0	VZ
1261	2020-03-03	38.69333267211914	39.176666259765625	37.4466667175293	37.63666534423828	33340800	0.0	WMT
1262	2020-03-04	74.11000061035156	75.8499984741211	73.28250122070312	75.68499755859375	219178400	0.0	AAPL
1263	2020-03-04	209.52999877929688	215.2899932861328	207.6199951171875	215.11000061035156	3880200	0.0	AMGN
1264	2020-03-04	97.32849884033203	98.9000015258789	96.0999984741211	98.79149627685547	95458000	0.0	AMZN
1265	2020-03-04	110.25	115.79000091552734	109.25	115.69999694824219	7470900	0.0	AXP
1266	2020-03-04	284.54998779296875	285.9100036621094	277.010009765625	283.1199951171875	6986100	0.0	BA
1267	2020-03-04	126.06999969482422	127.44000244140625	124.30999755859375	127.4000015258789	5074700	0.0	CAT
1268	2020-03-04	172.25	175.80999755859375	169.6300048828125	175.69000244140625	5846300	0.0	CRM
1269	2020-03-04	40.720001220703125	41.45000076293945	39.79999923706055	41.38999938964844	30022100	0.0	CSCO
1270	2020-03-04	96.37000274658203	99.0199966430664	95.66999816894531	98.52999877929688	14753000	0.0	CVX
1271	2020-03-04	118.95999908447266	119.23999786376953	115.4800033569336	119.18000030517578	13842100	0.0	DIS
1272	2020-03-04	205.83999633789062	208.9199981689453	202.6999969482422	208.74000549316406	3520400	0.0	GS
1273	2020-03-04	233.00999450683594	241.32000732421875	231.8000030517578	241.0800018310547	6770000	0.0	HD
1274	2020-03-04	155.41941833496094	162.0452423095703	154.8162078857422	161.3477783203125	4808983	0.0	HON
1275	2020-03-04	125.79350280761719	128.374755859375	123.32695770263672	128.31739807128906	5226234	0.0	IBM
1276	2020-03-04	137.67999267578125	143.63999938964844	137.13999938964844	143.47999572753906	10560500	0.0	JNJ
1277	2020-03-04	118.33000183105469	120.19000244140625	114.69999694824219	119.8499984741211	25795900	0.0	JPM
1278	2020-03-04	56.40999984741211	59.0	56.40999984741211	58.91999816894531	20526100	0.0	KO
1279	2020-03-04	201.92999267578125	207.16000366210938	200.89999389648438	207.02000427246094	4260400	0.0	MCD
1280	2020-03-04	122.92642211914062	128.76254272460938	122.06521606445312	128.74581909179688	6905465	0.0	MMM
1281	2020-03-04	77.76717376708984	79.26526641845703	76.22137451171875	79.16984558105469	20224199	0.0	MRK
1282	2020-03-04	168.49000549316406	170.6999969482422	165.6199951171875	170.5500030517578	49814400	0.0	MSFT
1283	2020-03-04	92.08000183105469	93.81999969482422	90.83999633789062	93.79000091552734	6904400	0.0	NKE
1284	2020-03-04	6.755000114440918	7.122250080108643	6.679999828338623	7.112750053405762	597408000	0.0	NVDA
1285	2020-03-04	119.87999725341797	124.69000244140625	119.5999984741211	124.5	9459300	0.0	PG
1286	2020-03-04	184.42333984375	191.6199951171875	181.76666259765625	191.5933380126953	2210100	0.0	SHW
1287	2020-03-04	126.26000213623047	131.5500030517578	125.31999969482422	131.52999877929688	2423100	0.0	TRV
1288	2020-03-04	290.0	295.8399963378906	282.2099914550781	289.4200134277344	14533000	0.0	UNH
1289	2020-03-04	190.36000061035156	194.49000549316406	186.1699981689453	194.2899932861328	10789100	0.0	V
1290	2020-03-04	56.61000061035156	58.25	56.11000061035156	58.119998931884766	17626400	0.0	VZ
1291	2020-03-04	38.08000183105469	38.9466667175293	37.823333740234375	38.92333221435547	24625200	0.0	WMT
1292	2020-03-05	73.87999725341797	74.88749694824219	72.85250091552734	73.2300033569336	187572800	0.0	AAPL
1293	2020-03-05	207.66000366210938	216.38999938964844	207.5800018310547	212.1199951171875	3185400	0.0	AMGN
1294	2020-03-05	96.6500015258789	98.03600311279297	95.5	96.20149993896484	94964000	0.0	AMZN
1295	2020-03-05	111.62000274658203	112.58999633789062	109.69999694824219	110.94000244140625	12060600	0.0	AXP
1296	2020-03-05	275.7900085449219	276.30999755859375	259.6499938964844	260.3699951171875	14669100	0.0	BA
1297	2020-03-05	123.1500015258789	124.8499984741211	121.23999786376953	121.97000122070312	6015300	0.0	CAT
1298	2020-03-05	172.57000732421875	173.75	168.10000610351562	169.60000610351562	5797500	0.0	CRM
1299	2020-03-05	40.16999816894531	40.5099983215332	39.290000915527344	39.56999969482422	30255900	0.0	CSCO
1300	2020-03-05	95.70999908447266	97.38999938964844	94.94000244140625	97.19000244140625	12814400	0.0	CVX
1301	2020-03-05	116.86000061035156	116.95999908447266	112.11000061035156	113.9800033569336	22397200	0.0	DIS
1302	2020-03-05	201.3300018310547	203.47000122070312	196.9499969482422	198.7899932861328	4151500	0.0	GS
1303	2020-03-05	236.60000610351562	239.61000061035156	233.14999389648438	234.80999755859375	6473900	0.0	HD
1304	2020-03-05	156.92742919921875	158.25636291503906	153.83599853515625	155.43826293945312	5723777	0.0	HON
1305	2020-03-05	124.76099395751953	126.47227478027344	122.8011474609375	123.85277557373047	5696725	0.0	IBM
1306	2020-03-05	140.8000030517578	142.67999267578125	139.83999633789062	142.00999450683594	11339200	0.0	JNJ
1307	2020-03-05	115.66999816894531	116.43000030517578	112.58000183105469	113.97000122070312	25025600	0.0	JPM
1308	2020-03-05	57.79999923706055	58.16999816894531	56.189998626708984	56.7400016784668	17948500	0.0	KO
1309	2020-03-05	202.63999938964844	203.91000366210938	196.3300018310547	198.32000732421875	4107200	0.0	MCD
1310	2020-03-05	126.08695983886719	129.05519104003906	125.04180908203125	126.59699249267578	7040852	0.0	MMM
1311	2020-03-05	77.7957992553711	78.97901153564453	77.23282623291016	77.84351348876953	15017840	0.0	MRK
1312	2020-03-05	166.0500030517578	170.8699951171875	165.69000244140625	166.27000427246094	47817300	0.0	MSFT
1313	2020-03-05	91.26000213623047	91.68000030517578	89.94000244140625	90.58000183105469	8851100	0.0	NKE
1314	2020-03-05	6.912499904632568	7.079999923706055	6.787499904632568	6.832250118255615	540328000	0.0	NVDA
1315	2020-03-05	121.30000305175781	122.9000015258789	120.27999877929688	121.62999725341797	9363500	0.0	PG
1316	2020-03-05	187.01333618164062	188.67999267578125	183.086669921875	184.97000122070312	1775700	0.0	SHW
1317	2020-03-05	127.6500015258789	129.3300018310547	126.80999755859375	128.02000427246094	2445500	0.0	TRV
1318	2020-03-05	281.6000061035156	289.4200134277344	279.94000244140625	282.9599914550781	5908400	0.0	UNH
1319	2020-03-05	191.24000549316406	191.9199981689453	185.63999938964844	186.9600067138672	10106900	0.0	V
1320	2020-03-05	56.869998931884766	57.52000045776367	56.4900016784668	57.15999984741211	21249900	0.0	VZ
1321	2020-03-05	38.133331298828125	39.08333206176758	37.970001220703125	38.63999938964844	25638300	0.0	WMT
1322	2020-03-06	70.5	72.70500183105469	70.30750274658203	72.25749969482422	226176800	0.0	AAPL
1323	2020-03-06	203.97000122070312	211.61000061035156	203.82000732421875	210.64999389648438	3100500	0.0	AMGN
1324	2020-03-06	93.75	95.54350280761719	93.4749984741211	95.05449676513672	105472000	0.0	AMZN
1325	2020-03-06	105.7300033569336	108.7699966430664	103.79000091552734	108.23999786376953	9897700	0.0	AXP
1326	2020-03-06	253.6999969482422	264.2900085449219	249.8000030517578	262.3299865722656	12861800	0.0	BA
1327	2020-03-06	119.0	121.8499984741211	118.83000183105469	121.41000366210938	5767900	0.0	CAT
1328	2020-03-06	165.6699981689453	167.57000732421875	158.5399932861328	164.0800018310547	9757700	0.0	CRM
1329	2020-03-06	38.0	39.95000076293945	37.79999923706055	39.68000030517578	48605600	0.0	CSCO
1330	2020-03-06	93.91999816894531	96.05999755859375	93.41999816894531	95.31999969482422	16861900	0.0	CVX
1331	2020-03-06	110.76000213623047	115.87000274658203	110.31999969482422	115.2699966430664	22899600	0.0	DIS
1332	2020-03-06	190.67999267578125	196.3000030517578	189.27999877929688	192.85000610351562	5071900	0.0	GS
1333	2020-03-06	227.57000732421875	230.2899932861328	222.25	228.50999450683594	7399900	0.0	HD
1334	2020-03-06	149.67955017089844	155.62677001953125	148.520263671875	154.5994415283203	5327918	0.0	HON
1335	2020-03-06	121.12810516357422	122.6864242553711	119.04397583007812	122.11280822753906	8570192	0.0	IBM
1336	2020-03-06	138.47999572753906	143.00999450683594	137.41000366210938	142.02999877929688	12239100	0.0	JNJ
1337	2020-03-06	106.26000213623047	110.31999969482422	105.0199966430664	108.08000183105469	38159400	0.0	JPM
1338	2020-03-06	54.939998626708984	55.90999984741211	53.97999954223633	55.2599983215332	22353900	0.0	KO
1339	2020-03-06	192.89999389648438	199.5800018310547	191.2100067138672	198.86000061035156	6360100	0.0	MCD
1340	2020-03-06	125.07524871826172	129.3812713623047	123.63712310791016	128.4698944091797	8557500	0.0	MMM
1341	2020-03-06	76.3072509765625	78.83587646484375	75.79198455810547	78.43511199951172	14208574	0.0	MRK
1342	2020-03-06	162.61000061035156	163.11000061035156	156.0	161.57000732421875	72821100	0.0	MSFT
1343	2020-03-06	88.36000061035156	89.38999938964844	85.87999725341797	88.36000061035156	12336400	0.0	NKE
1344	2020-03-06	6.6519999504089355	6.709750175476074	6.449999809265137	6.651000022888184	515412000	0.0	NVDA
1345	2020-03-06	118.02999877929688	122.61000061035156	117.55000305175781	121.66000366210938	9817400	0.0	PG
1346	2020-03-06	180.9199981689453	181.5066680908203	176.49667358398438	180.3333282470703	1971900	0.0	SHW
1347	2020-03-06	124.20999908447266	125.79000091552734	122.45999908447266	124.83999633789062	2550400	0.0	TRV
1348	2020-03-06	275.4200134277344	284.9700012207031	271.8999938964844	283.8699951171875	5361900	0.0	UNH
1349	2020-03-06	183.5399932861328	185.99000549316406	179.97999572753906	184.36000061035156	15183200	0.0	V
1350	2020-03-06	55.290000915527344	57.209999084472656	55.099998474121094	56.869998931884766	22510800	0.0	VZ
1351	2020-03-06	37.956668853759766	39.3033332824707	37.66999816894531	39.07666778564453	29411100	0.0	WMT
1352	2020-03-09	65.9375	69.52249908447266	65.75	66.5425033569336	286744800	0.0	AAPL
1353	2020-03-09	197.74000549316406	203.6199951171875	190.75	198.3699951171875	4065600	0.0	AMGN
1354	2020-03-09	88.69300079345703	93.13849639892578	88.06449890136719	90.03050231933594	156264000	0.0	AMZN
1355	2020-03-09	100.87000274658203	101.44000244140625	96.94000244140625	98.29000091552734	12266300	0.0	AXP
1356	2020-03-09	238.0	241.47999572753906	224.3699951171875	227.1699981689453	11585500	0.0	BA
1357	2020-03-09	112.98999786376953	112.98999786376953	104.02999877929688	104.06999969482422	8636200	0.0	CAT
1358	2020-03-09	151.6999969482422	157.7100067138672	150.63999938964844	151.2100067138672	9657100	0.0	CRM
1359	2020-03-09	36.900001525878906	39.560001373291016	36.290000915527344	37.959999084472656	61535300	0.0	CSCO
1360	2020-03-09	82.2300033569336	88.01000213623047	80.0	80.66999816894531	30595500	0.0	CVX
1361	2020-03-09	108.69000244140625	110.43000030517578	104.27999877929688	104.3499984741211	26233600	0.0	DIS
1362	2020-03-09	173.5800018310547	179.25	170.16000366210938	172.80999755859375	6443000	0.0	GS
1363	2020-03-09	213.8699951171875	216.17999267578125	207.25	210.4600067138672	10120500	0.0	HD
1364	2020-03-09	143.73233032226562	148.21865844726562	141.13101196289062	144.07162475585938	6205789	0.0	HON
1365	2020-03-09	114.87571716308594	117.02677154541016	112.12236785888672	112.62906646728516	11252345	0.0	IBM
1366	2020-03-09	136.3300018310547	139.67999267578125	134.89999389648438	136.44000244140625	13848600	0.0	JNJ
1367	2020-03-09	96.56999969482422	99.2300033569336	93.0	93.44000244140625	40352000	0.0	JPM
1368	2020-03-09	52.04999923706055	53.58000183105469	51.47999954223633	51.86000061035156	27898300	0.0	KO
1369	2020-03-09	187.6699981689453	194.47000122070312	184.10000610351562	186.86000061035156	7788500	0.0	MCD
1370	2020-03-09	122.56688690185547	124.966552734375	120.02508544921875	120.45150756835938	9800502	0.0	MMM
1371	2020-03-09	74.42748260498047	77.02290344238281	73.46373748779297	75.34351348876953	18942810	0.0	MRK
1372	2020-03-09	151.0	157.75	150.0	150.6199951171875	70419300	0.0	MSFT
1373	2020-03-09	81.88999938964844	86.73999786376953	80.91999816894531	84.11000061035156	13272700	0.0	NKE
1374	2020-03-09	5.997499942779541	6.485000133514404	5.954500198364258	6.136000156402588	614160000	0.0	NVDA
1375	2020-03-09	115.2699966430664	120.02999877929688	115.12000274658203	116.05999755859375	13116500	0.0	PG
1376	2020-03-09	167.11666870117188	179.44667053222656	166.8333282470703	175.72000122070312	3484500	0.0	SHW
1377	2020-03-09	116.12000274658203	118.4800033569336	113.30000305175781	116.19999694824219	3658300	0.82	TRV
1378	2020-03-09	264.4599914550781	281.44000244140625	259.239990234375	273.44000244140625	8070700	0.0	UNH
1379	2020-03-09	171.2100067138672	179.57000732421875	168.30999755859375	171.1300048828125	20486400	0.0	V
1380	2020-03-09	54.369998931884766	57.58000183105469	54.0099983215332	55.83000183105469	31862200	0.0	VZ
1381	2020-03-09	37.939998626708984	40.209999084472656	37.57666778564453	39.0533332824707	59243400	0.0	WMT
1382	2020-03-10	69.28500366210938	71.61000061035156	67.34249877929688	71.33499908447266	285290000	0.0	AAPL
1383	2020-03-10	203.36000061035156	207.10000610351562	194.6699981689453	206.8000030517578	3928700	0.0	AMGN
1384	2020-03-10	93.54399871826172	94.7135009765625	90.90850067138672	94.59100341796875	142666000	0.0	AMZN
1385	2020-03-10	101.93000030517578	103.37000274658203	97.44999694824219	103.30000305175781	9793200	0.0	AXP
1386	2020-03-10	237.0	237.8300018310547	215.0	231.00999450683594	13059600	0.0	BA
1387	2020-03-10	108.63999938964844	109.05999755859375	99.11000061035156	106.48999786376953	8293200	0.0	CAT
1388	2020-03-10	157.22999572753906	161.47000122070312	151.0	161.33999633789062	11443900	0.0	CRM
1389	2020-03-10	39.25	40.150001525878906	37.869998931884766	40.08000183105469	50536500	0.0	CSCO
1390	2020-03-10	86.23999786376953	86.30000305175781	81.04000091552734	84.9800033569336	22642900	0.0	CVX
1391	2020-03-10	108.0999984741211	111.58000183105469	102.43000030517578	111.45999908447266	24083700	0.0	DIS
1392	2020-03-10	181.6199951171875	185.39999389648438	173.2899932861328	184.35000610351562	6803900	0.0	GS
1393	2020-03-10	217.2100067138672	225.8300018310547	211.0	225.6999969482422	7206600	0.0	HD
1394	2020-03-10	146.8897247314453	152.6295928955078	144.53346252441406	152.3939666748047	5811734	0.0	HON
1395	2020-03-10	117.38050079345703	119.38814544677734	110.6692123413086	119.2829818725586	11935592	0.0	IBM
1396	2020-03-10	139.97000122070312	141.9499969482422	134.22999572753906	141.63999938964844	12698100	0.0	JNJ
1397	2020-03-10	99.0	101.27999877929688	94.58000183105469	100.69999694824219	31102700	0.0	JPM
1398	2020-03-10	53.220001220703125	53.79999923706055	51.16999816894531	53.65999984741211	27457400	0.0	KO
1399	2020-03-10	190.9499969482422	200.0	187.88999938964844	199.86000061035156	5835200	0.0	MCD
1400	2020-03-10	124.59866333007812	128.244140625	121.13712310791016	128.17726135253906	6759433	0.0	MMM
1401	2020-03-10	76.79389190673828	78.41603088378906	73.95037841796875	78.26335906982422	17527486	0.0	MRK
1402	2020-03-10	158.16000366210938	161.02999877929688	152.5800018310547	160.9199981689453	65354400	0.0	MSFT
1403	2020-03-10	86.69000244140625	88.4000015258789	82.87999725341797	88.30000305175781	12755900	0.0	NKE
1404	2020-03-10	6.41349983215332	6.5269999504089355	6.149750232696533	6.5269999504089355	580648000	0.0	NVDA
1405	2020-03-10	118.95999908447266	120.81999969482422	114.44000244140625	120.55000305175781	11419100	0.0	PG
1406	2020-03-10	180.7566680908203	182.15333557128906	171.80667114257812	182.0066680908203	2829300	0.0	SHW
1407	2020-03-10	118.58000183105469	119.77999877929688	113.80000305175781	119.56999969482422	2615200	0.0	TRV
1408	2020-03-10	279.7200012207031	283.8999938964844	272.5	280.0	7366000	0.0	UNH
1409	2020-03-10	179.47000122070312	182.61000061035156	171.8800048828125	182.60000610351562	16119400	0.0	V
1410	2020-03-10	56.06999969482422	56.88999938964844	53.91999816894531	56.52000045776367	34330900	0.0	VZ
1411	2020-03-10	39.366668701171875	40.22666549682617	38.30666732788086	39.93000030517578	37797300	0.0	WMT
1412	2020-03-11	69.34750366210938	70.30500030517578	67.96499633789062	68.85749816894531	255598800	0.0	AAPL
1413	2020-03-11	201.0	203.9199981689453	195.80999755859375	198.64999389648438	3777000	0.0	AMGN
1414	2020-03-11	92.89250183105469	93.56600189208984	90.07499694824219	91.04299926757812	112496000	0.0	AMZN
1415	2020-03-11	100.30000305175781	100.95999908447266	93.87000274658203	95.37999725341797	8822900	0.0	AXP
1416	2020-03-11	222.99000549316406	226.99000549316406	187.0	189.0800018310547	28503500	0.0	BA
1417	2020-03-11	103.80000305175781	104.75	100.06999969482422	100.69000244140625	6543600	0.0	CAT
1418	2020-03-11	157.67999267578125	159.6199951171875	150.14999389648438	154.57000732421875	10341300	0.0	CRM
1419	2020-03-11	39.02000045776367	39.15999984741211	36.369998931884766	37.04999923706055	63594300	0.0	CSCO
1420	2020-03-11	82.2300033569336	84.83999633789062	81.75	83.02999877929688	18412800	0.0	CVX
1421	2020-03-11	108.41999816894531	108.9000015258789	102.86000061035156	105.51000213623047	24771300	0.0	DIS
1422	2020-03-11	178.47999572753906	180.77000427246094	170.97000122070312	171.88999938964844	5314000	0.0	GS
1423	2020-03-11	217.3000030517578	219.14999389648438	210.5	212.88999938964844	7253900	1.5	HD
1424	2020-03-11	147.81338500976562	148.42601013183594	142.84637451171875	144.57115173339844	5121341	0.0	HON
1425	2020-03-11	115.68833923339844	117.18929290771484	111.26194763183594	112.78202819824219	8835039	0.0	IBM
1426	2020-03-11	138.08999633789062	138.75	131.5	131.8000030517578	17763400	0.0	JNJ
1427	2020-03-11	97.69999694824219	100.05000305175781	94.55000305175781	95.95999908447266	38127000	0.0	JPM
1428	2020-03-11	52.349998474121094	52.650001525878906	51.13999938964844	52.209999084472656	22653900	0.0	KO
1429	2020-03-11	192.94000244140625	195.74000549316406	185.8300018310547	188.25	5625100	0.0	MCD
1430	2020-03-11	125.19230651855469	125.19230651855469	122.466552734375	123.11036682128906	5678847	0.0	MMM
1431	2020-03-11	76.17366027832031	76.4885482788086	74.45610809326172	75.62023162841797	14274179	0.0	MRK
1432	2020-03-11	157.1300048828125	157.6999969482422	151.14999389648438	153.6300048828125	56371600	0.0	MSFT
1433	2020-03-11	84.0	84.62999725341797	82.06999969482422	84.0	16172000	0.0	NKE
1434	2020-03-11	6.386499881744385	6.414999961853027	6.0642499923706055	6.161749839782715	499964000	0.0	NVDA
1435	2020-03-11	117.5999984741211	118.44000244140625	110.68000030517578	111.58999633789062	16456000	0.0	PG
1436	2020-03-11	177.6666717529297	178.21665954589844	169.18333435058594	173.3800048828125	3127800	0.0	SHW
1437	2020-03-11	115.69000244140625	116.37000274658203	111.19000244140625	112.5999984741211	3032200	0.0	TRV
1438	2020-03-11	274.760009765625	285.239990234375	273.260009765625	277.7799987792969	7744600	0.0	UNH
1439	2020-03-11	177.64999389648438	178.72999572753906	170.1999969482422	172.9499969482422	14598200	0.0	V
1440	2020-03-11	55.36000061035156	55.529998779296875	54.189998626708984	54.83000183105469	21147400	0.0	VZ
1441	2020-03-11	39.16999816894531	39.676666259765625	37.599998474121094	38.143333435058594	31620000	0.0	WMT
1442	2020-03-12	63.98500061035156	67.5	62.0	62.057498931884766	418474000	0.0	AAPL
1443	2020-03-12	184.6300048828125	196.25999450683594	181.77000427246094	182.24000549316406	4902600	0.0	AMGN
1444	2020-03-12	86.0989990234375	88.25	83.75	83.83049774169922	226924000	0.0	AMZN
1445	2020-03-12	87.66000366210938	89.61000061035156	81.80999755859375	83.52999877929688	12206600	0.0	AXP
1446	2020-03-12	160.52999877929688	189.85000610351562	154.80999755859375	154.83999633789062	31734400	0.0	BA
1447	2020-03-12	93.5	94.27999877929688	87.5	92.26000213623047	10285900	0.0	CAT
1448	2020-03-12	144.33999633789062	151.22999572753906	140.10000610351562	140.58999633789062	13213000	0.0	CRM
1449	2020-03-12	34.5	35.81999969482422	33.0	33.20000076293945	51855300	0.0	CSCO
1450	2020-03-12	77.2300033569336	78.12999725341797	72.86000061035156	76.26000213623047	25768200	0.0	CVX
1451	2020-03-12	97.62000274658203	100.0	91.63999938964844	91.80999755859375	40392900	0.0	DIS
1452	2020-03-12	160.0	166.75	150.0	150.67999267578125	8357700	0.0	GS
1453	2020-03-12	195.41000366210938	206.5800018310547	184.83999633789062	190.58999633789062	10928700	0.0	HD
1454	2020-03-12	135.14608764648438	137.1159210205078	126.71064758300781	127.09707641601562	7607901	0.0	HON
1455	2020-03-12	104.82791900634766	104.97132110595703	97.78202819824219	98.2887191772461	13088284	0.0	IBM
1456	2020-03-12	127.30999755859375	133.75999450683594	124.5	125.41000366210938	21539200	0.0	JNJ
1457	2020-03-12	89.58999633789062	96.95999908447266	86.31999969482422	88.05000305175781	49725200	0.0	JPM
1458	2020-03-12	48.540000915527344	49.93000030517578	46.689998626708984	47.15999984741211	31913100	0.0	KO
1459	2020-03-12	174.77999877929688	179.83999633789062	169.3800048828125	170.1300048828125	9079300	0.0	MCD
1460	2020-03-12	117.0234146118164	118.48662567138672	108.97993469238281	111.68896484375	9826097	0.0	MMM
1461	2020-03-12	70.99236297607422	74.48473358154297	69.90457916259766	71.04007720947266	22664782	0.0	MRK
1462	2020-03-12	145.3000030517578	153.47000122070312	138.5800018310547	139.05999755859375	93226400	0.0	MSFT
1463	2020-03-12	78.2300033569336	78.48999786376953	73.0	74.19999694824219	21534800	0.0	NKE
1464	2020-03-12	5.636499881744385	5.9029998779296875	5.394999980926514	5.407750129699707	816540000	0.0	NVDA
1465	2020-03-12	103.0	111.58000183105469	101.0	101.83999633789062	20988000	0.0	PG
1466	2020-03-12	162.22332763671875	169.7866668701172	157.00332641601562	160.8800048828125	3269100	0.0	SHW
1467	2020-03-12	105.61000061035156	110.66000366210938	101.22000122070312	102.18000030517578	3485600	0.0	TRV
1468	2020-03-12	260.0	272.2300109863281	250.0	250.41000366210938	10496600	0.0	UNH
1469	2020-03-12	158.5	172.0	156.99000549316406	160.0800018310547	27467700	0.0	V
1470	2020-03-12	51.95000076293945	54.0	50.75	51.20000076293945	45610600	0.0	VZ
1471	2020-03-12	35.34000015258789	37.163333892822266	34.32666778564453	34.68333435058594	56323200	0.0	WMT
1472	2020-03-13	66.22250366210938	69.9800033569336	63.23749923706055	69.49250030517578	370732000	0.0	AAPL
1473	2020-03-13	189.75999450683594	203.1699981689453	188.52000427246094	202.10000610351562	6903900	0.0	AMGN
1474	2020-03-13	87.75	89.31549835205078	84.03099822998047	89.25	176194000	0.0	AMZN
1475	2020-03-13	90.37999725341797	100.08000183105469	84.30000305175781	99.5999984741211	12680400	0.0	AXP
1476	2020-03-13	174.97000122070312	178.27999877929688	161.3800048828125	170.1999969482422	21168500	0.0	BA
1477	2020-03-13	98.38999938964844	99.91000366210938	90.13999938964844	99.63999938964844	8718600	0.0	CAT
1478	2020-03-13	149.47000122070312	149.5	135.32000732421875	147.77999877929688	13765400	0.0	CRM
1479	2020-03-13	35.18000030517578	37.68000030517578	33.33000183105469	37.63999938964844	53859600	0.0	CSCO
1480	2020-03-13	79.9800033569336	83.5	74.11000061035156	83.41999816894531	23497500	0.0	CVX
1481	2020-03-13	100.77999877929688	102.87000274658203	92.25	102.5199966430664	40960100	0.0	DIS
1482	2020-03-13	162.82000732421875	177.55999755859375	152.35000610351562	177.1699981689453	6368400	0.0	GS
1483	2020-03-13	200.4499969482422	205.82000732421875	190.0	205.6699981689453	10292300	0.0	HD
1484	2020-03-13	133.97738647460938	141.074462890625	130.08482360839844	140.81997680664062	6710613	0.0	HON
1485	2020-03-13	103.90057373046875	104.35946655273438	96.37667083740234	103.20267486572266	13077197	0.0	IBM
1486	2020-03-13	129.32000732421875	134.9199981689453	124.6500015258789	134.2899932861328	20084200	0.0	JNJ
1487	2020-03-13	95.98999786376953	103.98999786376953	92.0	103.91000366210938	38543300	0.0	JPM
1488	2020-03-13	49.5099983215332	49.560001373291016	46.61000061035156	48.470001220703125	33697200	0.41	KO
1489	2020-03-13	178.25999450683594	179.47000122070312	168.1999969482422	177.1300048828125	8042600	0.0	MCD
1490	2020-03-13	117.90133666992188	118.46990203857422	109.53177642822266	118.46154022216797	7870039	0.0	MMM
1491	2020-03-13	72.72901153564453	73.6927490234375	68.95037841796875	73.23473358154297	25857094	0.582061	MRK
1492	2020-03-13	147.5	161.91000366210938	140.72999572753906	158.8300018310547	92727400	0.0	MSFT
1493	2020-03-13	78.19999694824219	78.19999694824219	71.76000213623047	75.58000183105469	21859600	0.0	NKE
1494	2020-03-13	5.762499809265137	6.0254998207092285	5.490250110626221	6.020999908447266	634836000	0.0	NVDA
1495	2020-03-13	106.5	114.62999725341797	105.41000366210938	114.06999969482422	17378700	0.0	PG
1496	2020-03-13	167.52333068847656	168.48666381835938	154.2899932861328	166.44332885742188	4273800	0.0	SHW
1497	2020-03-13	107.51000213623047	107.55000305175781	99.19000244140625	107.44999694824219	3602300	0.0	TRV
1498	2020-03-13	260.989990234375	273.2200012207031	242.27000427246094	272.0400085449219	9308400	1.08	UNH
1499	2020-03-13	168.72000122070312	176.32000732421875	162.2100067138672	175.8300018310547	19948900	0.0	V
1500	2020-03-13	53.0	54.369998931884766	51.45000076293945	54.16999816894531	45744000	0.0	VZ
1501	2020-03-13	36.08000183105469	38.1966667175293	34.62666702270508	38.03333282470703	42962100	0.0	WMT
1502	2020-03-16	60.48749923706055	64.7699966430664	60.0	60.5525016784668	322423600	0.0	AAPL
1503	2020-03-16	184.6699981689453	204.72000122070312	182.9600067138672	188.67999267578125	4932400	0.0	AMGN
1504	2020-03-16	82.07550048828125	87.97250366210938	81.30149841308594	84.4574966430664	178346000	0.0	AMZN
1505	2020-03-16	82.44000244140625	93.18000030517578	80.37000274658203	85.87000274658203	15072400	0.0	AXP
1506	2020-03-16	149.4199981689453	151.0	128.75999450683594	129.61000061035156	26844400	0.0	BA
1507	2020-03-16	89.0	105.8499984741211	88.5	93.41000366210938	9899000	0.0	CAT
1508	2020-03-16	134.00999450683594	141.5500030517578	123.38999938964844	124.30000305175781	13845300	0.0	CRM
1509	2020-03-16	33.22999954223633	36.9900016784668	32.400001525878906	33.709999084472656	44211300	0.0	CSCO
1510	2020-03-16	72.56999969482422	78.48999786376953	69.69000244140625	69.69999694824219	17535300	0.0	CVX
1511	2020-03-16	91.80000305175781	98.27999877929688	90.0	95.01000213623047	35379500	0.0	DIS
1512	2020-03-16	150.22999572753906	169.5399932861328	150.0	154.66000366210938	6888000	0.0	GS
1513	2020-03-16	181.97000122070312	186.10000610351562	163.11000061035156	164.9600067138672	12536600	0.0	HD
1514	2020-03-16	120.64090728759766	134.9952850341797	116.88030242919922	127.49292755126953	6250351	0.0	HON
1515	2020-03-16	93.69024658203125	102.6864242553711	90.82218170166016	94.7227554321289	11054128	0.0	IBM
1516	2020-03-16	123.56999969482422	133.75999450683594	122.43000030517578	127.12999725341797	18877900	0.0	JNJ
1517	2020-03-16	85.19999694824219	93.9800033569336	84.55000305175781	88.36000061035156	38589700	0.0	JPM
1518	2020-03-16	42.2400016784668	47.880001068115234	41.16999816894531	45.2599983215332	28682300	0.0	KO
1519	2020-03-16	157.10000610351562	161.9199981689453	147.6300048828125	149.00999450683594	9341300	0.0	MCD
1520	2020-03-16	108.57859802246094	113.2943115234375	107.03177642822266	109.4565200805664	8899197	0.0	MMM
1521	2020-03-16	67.52862548828125	72.60496520996094	64.0457992553711	66.71755981445312	20808354	0.0	MRK
1522	2020-03-16	140.0	149.35000610351562	135.0	135.4199981689453	87905900	0.0	MSFT
1523	2020-03-16	65.27999877929688	72.97000122070312	63.369998931884766	66.79000091552734	17976700	0.0	NKE
1524	2020-03-16	5.3102498054504395	5.652500152587891	4.849999904632568	4.909999847412109	726972000	0.0	NVDA
1525	2020-03-16	101.75	115.94999694824219	101.0	108.5	17367400	0.0	PG
1526	2020-03-16	149.6666717529297	150.22000122070312	135.14666748046875	135.35667419433594	4736700	0.0	SHW
1527	2020-03-16	97.8499984741211	98.4800033569336	84.86000061035156	85.0999984741211	4731800	0.0	TRV
1528	2020-03-16	243.9199981689453	245.67999267578125	223.9499969482422	225.0399932861328	10303500	0.0	UNH
1529	2020-03-16	151.13999938964844	165.30999755859375	147.97999572753906	152.00999450683594	23692000	0.0	V
1530	2020-03-16	50.900001525878906	53.20000076293945	49.02000045776367	50.9900016784668	36990400	0.0	VZ
1531	2020-03-16	35.06666564941406	37.11000061035156	34.0	35.586666107177734	36753900	0.0	WMT
1532	2020-03-17	61.877498626708984	64.40249633789062	59.599998474121094	63.21500015258789	324056000	0.0	AAPL
1533	2020-03-17	192.2100067138672	210.91000366210938	191.64999389648438	207.8000030517578	5912800	0.0	AMGN
1534	2020-03-17	88.77349853515625	92.88899993896484	84.46199798583984	90.39199829101562	218342000	0.0	AMZN
1535	2020-03-17	87.61000061035156	88.94000244140625	83.22000122070312	86.58000183105469	10512200	0.0	AXP
1536	2020-03-17	132.50999450683594	134.9600067138672	101.25	124.13999938964844	54492200	0.0	BA
1537	2020-03-17	96.01000213623047	100.44000244140625	92.97000122070312	100.19999694824219	7206100	0.0	CAT
1538	2020-03-17	127.0	138.00999450683594	122.91999816894531	135.4199981689453	12191500	0.0	CRM
1539	2020-03-17	34.70000076293945	36.25	33.599998474121094	35.5	41572400	0.0	CSCO
1540	2020-03-17	70.4000015258789	72.9800033569336	65.48999786376953	70.69000244140625	22684200	0.0	CVX
1541	2020-03-17	95.80000305175781	97.45999908447266	91.1500015258789	93.52999877929688	27526200	0.0	DIS
1542	2020-03-17	157.0	166.74000549316406	150.0	158.6699981689453	6876300	0.0	GS
1543	2020-03-17	168.2100067138672	174.77999877929688	155.3000030517578	173.63999938964844	16234400	0.0	HD
1544	2020-03-17	128.39773559570312	133.80772399902344	122.70499420166016	124.2224349975586	9044813	0.0	HON
1545	2020-03-17	96.18547058105469	102.67686462402344	92.82982635498047	101.95984649658203	9684182	0.0	IBM
1546	2020-03-17	128.5500030517578	136.77000427246094	127.80999755859375	136.58999633789062	18911800	0.0	JNJ
1547	2020-03-17	90.88999938964844	97.44000244140625	87.5	93.76000213623047	35239800	0.0	JPM
1548	2020-03-17	45.880001068115234	47.5	45.369998931884766	47.18000030517578	32106700	0.0	KO
1549	2020-03-17	148.02000427246094	149.47999572753906	135.0	147.6199951171875	13708200	0.0	MCD
1550	2020-03-17	110.3177261352539	114.35618591308594	108.36956787109375	112.40802764892578	7816338	0.0	MMM
1551	2020-03-17	68.36832427978516	72.58587646484375	68.11068725585938	71.0687026977539	24745795	0.0	MRK
1552	2020-03-17	140.0	147.5	135.0	146.57000732421875	81059800	0.0	MSFT
1553	2020-03-17	67.51000213623047	73.33000183105469	62.400001525878906	69.83999633789062	17122100	0.0	NKE
1554	2020-03-17	5.022749900817871	5.521500110626221	4.775000095367432	5.4317498207092285	833632000	0.0	NVDA
1555	2020-03-17	111.44999694824219	119.69999694824219	110.7699966430664	118.23999786376953	19451400	0.0	PG
1556	2020-03-17	138.36666870117188	144.72999572753906	125.9000015258789	140.1266632080078	5943600	0.0	SHW
1557	2020-03-17	87.11000061035156	96.69999694824219	80.4000015258789	96.41000366210938	5424900	0.0	TRV
1558	2020-03-17	230.82000732421875	248.75999450683594	228.2899932861328	244.22000122070312	9642200	0.0	UNH
1559	2020-03-17	155.75	163.6999969482422	149.25	157.88999938964844	22298000	0.0	V
1560	2020-03-17	51.5	55.47999954223633	51.4900016784668	54.310001373291016	33898000	0.0	VZ
1561	2020-03-17	37.59000015258789	39.75666809082031	36.81999969482422	39.753334045410156	52806000	0.0	WMT
1562	2020-03-18	59.942501068115234	62.5	59.279998779296875	61.66749954223633	300233600	0.0	AAPL
1563	2020-03-18	198.55999755859375	210.89999389648438	196.74000549316406	204.8800048828125	5597900	0.0	AMGN
1564	2020-03-18	87.5	92.08300018310547	87.25	91.5	192904000	0.0	AMZN
1565	2020-03-18	80.0199966430664	81.5199966430664	67.0	73.75	14359300	0.0	AXP
1566	2020-03-18	99.86000061035156	107.8499984741211	89.0	101.88999938964844	61943200	0.0	BA
1567	2020-03-18	93.98999786376953	102.94999694824219	93.11000061035156	100.12000274658203	6995100	0.0	CAT
1568	2020-03-18	125.54000091552734	133.4199981689453	115.29000091552734	132.24000549316406	12988200	0.0	CRM
1569	2020-03-18	33.7599983215332	37.709999084472656	33.310001373291016	37.119998931884766	56904300	0.0	CSCO
1570	2020-03-18	66.20999908447266	66.2300033569336	54.56999969482422	55.04999923706055	24947300	0.0	CVX
1571	2020-03-18	87.58999633789062	89.33999633789062	79.06999969482422	88.80000305175781	43592500	0.0	DIS
1572	2020-03-18	150.0	155.97000122070312	135.41000366210938	140.02000427246094	9543200	0.0	GS
1573	2020-03-18	159.8000030517578	162.3300018310547	140.6300048828125	155.6300048828125	14681900	0.0	HD
1574	2020-03-18	114.91046142578125	116.99340057373047	95.28746795654297	112.73326873779297	8099568	0.0	HON
1575	2020-03-18	95.03823852539062	102.22753143310547	95.02867889404297	98.99617767333984	9176035	0.0	IBM
1576	2020-03-18	131.02000427246094	135.6699981689453	128.7100067138672	134.9600067138672	17521100	0.0	JNJ
1577	2020-03-18	87.66999816894531	90.79000091552734	80.36000061035156	83.88999938964844	41525600	0.0	JPM
1578	2020-03-18	44.7400016784668	45.150001525878906	41.59000015258789	44.849998474121094	35408300	0.0	KO
1579	2020-03-18	137.5	141.7100067138672	124.2300033569336	137.3000030517578	12627600	0.0	MCD
1580	2020-03-18	107.40802764892578	116.53009796142578	107.34949493408203	114.56521606445312	8205038	0.0	MMM
1581	2020-03-18	68.17748260498047	71.2404556274414	65.67748260498047	68.34923553466797	18558508	0.0	MRK
1582	2020-03-18	138.0	146.0	135.02000427246094	140.39999389648438	81593200	0.0	MSFT
1583	2020-03-18	64.79000091552734	68.33000183105469	60.0	68.04000091552734	19498800	0.0	NKE
1584	2020-03-18	5.002500057220459	5.248499870300293	4.517000198364258	5.070499897003174	874268000	0.0	NVDA
1585	2020-03-18	113.0199966430664	121.5	112.08999633789062	117.44999694824219	23139200	0.0	PG
1586	2020-03-18	129.59666442871094	136.72999572753906	108.47666931152344	134.2866668701172	5138100	0.0	SHW
1587	2020-03-18	90.25	93.5	76.98999786376953	81.69000244140625	3939100	0.0	TRV
1588	2020-03-18	225.75	231.4499969482422	200.19000244140625	217.05999755859375	12917500	0.0	UNH
1589	2020-03-18	148.4600067138672	150.67999267578125	139.8000030517578	148.47999572753906	22787500	0.0	V
1590	2020-03-18	53.9900016784668	55.93000030517578	50.880001068115234	54.31999969482422	38417400	0.0	VZ
1591	2020-03-18	38.33333206176758	42.69333267211914	38.16666793823242	40.86000061035156	77355900	0.0	WMT
1592	2020-03-19	61.84749984741211	63.209999084472656	60.65250015258789	61.19499969482422	271857200	0.0	AAPL
1593	2020-03-19	201.0	208.75	195.27000427246094	198.75999450683594	4796500	0.0	AMGN
1594	2020-03-19	93.0	97.25	91.63249969482422	94.04650115966797	207998000	0.0	AMZN
1595	2020-03-19	72.54000091552734	77.88999938964844	69.79000091552734	77.06999969482422	12330400	0.0	AXP
1596	2020-03-19	98.80000305175781	103.56999969482422	90.3499984741211	97.70999908447266	40210600	0.0	BA
1597	2020-03-19	99.2300033569336	104.4000015258789	97.25	103.01000213623047	6870800	0.0	CAT
1598	2020-03-19	131.58999633789062	144.0	128.86000061035156	139.4600067138672	10444000	0.0	CRM
1599	2020-03-19	37.04999923706055	39.31999969482422	36.150001525878906	37.709999084472656	58319700	0.0	CSCO
1600	2020-03-19	55.2599983215332	58.4900016784668	51.599998474121094	57.38999938964844	29871000	0.0	CVX
1601	2020-03-19	88.0	97.4000015258789	85.11000061035156	94.93000030517578	30866800	0.0	DIS
1602	2020-03-19	137.3800048828125	152.49000549316406	130.85000610351562	149.49000549316406	6548200	0.0	GS
1603	2020-03-19	153.16000366210938	162.91000366210938	142.0	161.1300048828125	13499100	0.0	HD
1604	2020-03-19	110.98020935058594	115.3817138671875	105.57964324951172	112.12064361572266	7229760	0.0	HON
1605	2020-03-19	97.82982635498047	99.13002014160156	93.91969299316406	95.9273452758789	8782739	0.0	IBM
1606	2020-03-19	134.99000549316406	134.99000549316406	126.1500015258789	127.05000305175781	18482300	0.0	JNJ
1607	2020-03-19	81.55999755859375	88.11000061035156	76.91000366210938	85.30000305175781	32175100	0.0	JPM
1608	2020-03-19	44.36000061035156	44.65999984741211	41.040000915527344	41.83000183105469	41956900	0.0	KO
1609	2020-03-19	135.1999969482422	154.83999633789062	128.2100067138672	149.5	12773400	0.0	MCD
1610	2020-03-19	115.14214324951172	117.20735931396484	111.1454849243164	114.97491455078125	7613377	0.0	MMM
1611	2020-03-19	68.08206176757812	69.52290344238281	65.75381469726562	67.4904556274414	19268738	0.0	MRK
1612	2020-03-19	142.77000427246094	150.14999389648438	139.0	142.7100067138672	85922700	0.0	MSFT
1613	2020-03-19	67.04000091552734	72.70999908447266	64.1500015258789	70.33999633789062	16177200	0.0	NKE
1614	2020-03-19	5.048999786376953	5.41825008392334	4.834750175476074	5.324250221252441	765512000	0.0	NVDA
1615	2020-03-19	116.61000061035156	118.0	109.79000091552734	110.83000183105469	16428100	0.0	PG
1616	2020-03-19	132.94667053222656	149.65333557128906	129.36666870117188	148.3733367919922	3081600	0.0	SHW
1617	2020-03-19	81.16000366210938	86.44999694824219	77.5199966430664	86.06999969482422	3177500	0.0	TRV
1618	2020-03-19	216.97999572753906	226.1199951171875	208.94000244140625	219.8000030517578	8065200	0.0	UNH
1619	2020-03-19	146.9199981689453	157.25	141.47000122070312	152.25	19362800	0.0	V
1620	2020-03-19	53.7599983215332	54.91999816894531	52.779998779296875	53.619998931884766	33024900	0.0	VZ
1621	2020-03-19	41.48666763305664	42.33333206176758	39.209999084472656	39.81666564941406	57100500	0.18	WMT
1622	2020-03-20	61.79499816894531	62.95750045776367	57.0	57.310001373291016	401693200	0.0	AAPL
1623	2020-03-20	198.88999938964844	201.97000122070312	186.0	188.25	5726800	0.0	AMGN
1624	2020-03-20	96.31549835205078	97.8499984741211	91.0364990234375	92.30449676513672	196358000	0.0	AMZN
1625	2020-03-20	78.9800033569336	82.44000244140625	72.55999755859375	74.12000274658203	12208600	0.0	AXP
1626	2020-03-20	99.8499984741211	107.0	94.27999877929688	95.01000213623047	41370700	0.0	BA
1627	2020-03-20	103.12000274658203	103.98999786376953	94.16000366210938	95.5	7650300	0.0	CAT
1628	2020-03-20	140.4199981689453	146.1999969482422	134.60000610351562	139.35000610351562	12450100	0.0	CRM
1629	2020-03-20	38.27000045776367	38.470001220703125	35.400001525878906	35.599998474121094	48582500	0.0	CSCO
1630	2020-03-20	59.529998779296875	60.650001525878906	56.36000061035156	59.38999938964844	26960400	0.0	CVX
1631	2020-03-20	95.98999786376953	96.98999786376953	85.83999633789062	85.9800033569336	31957800	0.0	DIS
1632	2020-03-20	148.99000549316406	149.19000244140625	138.2899932861328	138.41000366210938	7561300	0.0	GS
1633	2020-03-20	162.77999877929688	170.22000122070312	151.80999755859375	152.14999389648438	12602400	0.0	HD
1634	2020-03-20	113.93968200683594	114.19415283203125	104.41093444824219	106.03204345703125	7216073	0.0	HON
1635	2020-03-20	96.4818344116211	96.54875946044922	90.54492950439453	91.19503021240234	11031639	0.0	IBM
1636	2020-03-20	126.83000183105469	127.44000244140625	118.12999725341797	119.88999938964844	19785100	0.0	JNJ
1637	2020-03-20	86.30000305175781	89.45999908447266	82.4800033569336	83.5	30150800	0.0	JPM
1638	2020-03-20	41.95000076293945	42.06999969482422	37.5099983215332	38.29999923706055	51513500	0.0	KO
1639	2020-03-20	153.58999633789062	161.5399932861328	147.77000427246094	148.49000549316406	12000000	0.0	MCD
1640	2020-03-20	115.44314575195312	116.42140197753906	102.60033416748047	104.42308044433594	11468683	0.0	MMM
1641	2020-03-20	66.364501953125	69.17938995361328	65.36259460449219	68.09160614013672	23075912	0.0	MRK
1642	2020-03-20	146.0	147.10000610351562	135.86000061035156	137.35000610351562	84866200	0.0	MSFT
1643	2020-03-20	71.51000213623047	74.05999755859375	67.19999694824219	67.44999694824219	15761900	0.0	NKE
1644	2020-03-20	5.474999904632568	5.757999897003174	5.1282501220703125	5.143750190734863	804636000	0.0	NVDA
1645	2020-03-20	109.19000244140625	109.69999694824219	101.58999633789062	102.43000030517578	19922900	0.0	PG
1646	2020-03-20	151.07333374023438	152.3433380126953	135.32666015625	137.56666564941406	3788400	0.0	SHW
1647	2020-03-20	86.1500015258789	94.18000030517578	84.95999908447266	89.51000213623047	5949500	0.0	TRV
1648	2020-03-20	223.17999267578125	232.63999938964844	203.4600067138672	206.58999633789062	9364100	0.0	UNH
1649	2020-03-20	154.82000732421875	158.25999450683594	145.6699981689453	146.8300018310547	18692100	0.0	V
1650	2020-03-20	52.720001220703125	53.040000915527344	50.709999084472656	51.79999923706055	46013800	0.0	VZ
1651	2020-03-20	39.83333206176758	40.93000030517578	37.29666519165039	37.9900016784668	55423500	0.0	WMT
1652	2020-03-23	57.02000045776367	57.125	53.15250015258789	56.092498779296875	336752800	0.0	AAPL
1653	2020-03-23	188.88999938964844	191.9600067138672	177.0500030517578	185.92999267578125	4396600	0.0	AMGN
1654	2020-03-23	91.38749694824219	95.97000122070312	90.5999984741211	95.1415023803711	156170000	0.0	AMZN
1655	2020-03-23	72.81999969482422	75.41999816894531	68.12000274658203	68.95999908447266	8907600	0.0	AXP
1656	2020-03-23	98.75	114.48999786376953	93.55999755859375	105.62000274658203	46140100	0.0	BA
1657	2020-03-23	93.9000015258789	96.23999786376953	90.63999938964844	91.8499984741211	6737500	0.0	CAT
1658	2020-03-23	138.75999450683594	143.72000122070312	134.08999633789062	140.52000427246094	11898300	0.0	CRM
1659	2020-03-23	35.5099983215332	35.81999969482422	33.7400016784668	34.599998474121094	39823400	0.0	CSCO
1660	2020-03-23	58.2599983215332	59.400001525878906	52.970001220703125	54.220001220703125	23764000	0.0	CVX
1661	2020-03-23	84.48999786376953	87.27999877929688	81.08999633789062	85.76000213623047	32246600	0.0	DIS
1662	2020-03-23	136.02999877929688	141.94000244140625	133.25999450683594	134.97000122070312	5472600	0.0	GS
1663	2020-03-23	150.05999755859375	164.92999267578125	146.33999633789062	162.38999938964844	12241600	0.0	HD
1664	2020-03-23	101.3100814819336	104.69368743896484	95.26861572265625	97.88878631591797	8700624	0.0	HON
1665	2020-03-23	90.43977355957031	93.44168090820312	86.57743835449219	90.602294921875	10176952	0.0	IBM
1666	2020-03-23	117.0	118.55999755859375	109.16000366210938	111.13999938964844	20815200	0.0	JNJ
1667	2020-03-23	82.68000030517578	83.75	78.08999633789062	79.02999877929688	32536600	0.0	JPM
1668	2020-03-23	38.7599983215332	38.88999938964844	36.27000045776367	37.560001373291016	44978500	0.0	KO
1669	2020-03-23	142.9499969482422	153.2100067138672	136.5	137.10000610351562	10660400	0.0	MCD
1670	2020-03-23	107.15718841552734	107.35785675048828	95.3511734008789	98.55351257324219	9489423	0.0	MMM
1671	2020-03-23	67.05152893066406	68.33015441894531	62.261451721191406	63.35877990722656	18375003	0.0	MRK
1672	2020-03-23	137.00999450683594	140.57000732421875	132.52000427246094	135.97999572753906	78975200	0.0	MSFT
1673	2020-03-23	65.0	66.87999725341797	60.58000183105469	62.79999923706055	17690000	0.0	NKE
1674	2020-03-23	5.142749786376953	5.4120001792907715	4.9629998207092285	5.317249774932861	643876000	0.0	NVDA
1675	2020-03-23	100.19000244140625	103.75	94.33999633789062	97.69999694824219	17776800	0.0	PG
1676	2020-03-23	136.94000244140625	140.93666076660156	130.2566680908203	132.23333740234375	2876700	0.0	SHW
1677	2020-03-23	87.5999984741211	92.5	87.11000061035156	88.36000061035156	4915700	0.0	TRV
1678	2020-03-23	202.0399932861328	205.75	187.72000122070312	194.86000061035156	10654500	0.0	UNH
1679	2020-03-23	141.3300018310547	143.35000610351562	133.92999267578125	135.74000549316406	30344100	0.0	V
1680	2020-03-23	50.61000061035156	53.27000045776367	49.130001068115234	50.310001373291016	39225100	0.0	VZ
1681	2020-03-23	38.05666732788086	39.18000030517578	37.4033317565918	38.09333419799805	39366000	0.0	WMT
1682	2020-03-24	59.09000015258789	61.92250061035156	58.57500076293945	61.720001220703125	287531200	0.0	AAPL
1683	2020-03-24	191.47000122070312	202.85000610351562	190.00999450683594	202.33999633789062	5288200	0.0	AMGN
1684	2020-03-24	97.57499694824219	97.75	95.01699829101562	97.00499725341797	142942000	0.0	AMZN
1685	2020-03-24	73.51000213623047	84.7699966430664	71.69999694824219	84.05000305175781	10593900	0.0	AXP
1686	2020-03-24	123.68000030517578	127.95999908447266	116.12999725341797	127.68000030517578	43683100	0.0	BA
1687	2020-03-24	96.05999755859375	102.02999877929688	95.16999816894531	101.33999633789062	7417100	0.0	CAT
1688	2020-03-24	144.6300048828125	154.13999938964844	143.17999267578125	153.63999938964844	11834400	0.0	CRM
1689	2020-03-24	36.40999984741211	38.68000030517578	35.540000915527344	38.599998474121094	48235600	0.0	CSCO
1690	2020-03-24	61.47999954223633	67.6500015258789	60.31999969482422	66.55000305175781	29198800	0.0	CVX
1691	2020-03-24	92.33000183105469	99.16999816894531	91.80000305175781	98.12000274658203	32538100	0.0	DIS
1692	2020-03-24	144.32000732421875	153.89999389648438	143.6300048828125	153.60000610351562	6647400	0.0	GS
1693	2020-03-24	173.38999938964844	185.6699981689453	172.00999450683594	184.72000122070312	14676600	0.0	HD
1694	2020-03-24	103.67578125	112.65786743164062	102.9688949584961	112.63902282714844	6152845	0.0	HON
1695	2020-03-24	95.59273529052734	101.37667083740234	94.89483642578125	100.84130096435547	8340699	0.0	IBM
1696	2020-03-24	118.76000213623047	119.6500015258789	113.86000061035156	119.18000030517578	17604800	0.0	JNJ
1697	2020-03-24	84.9000015258789	90.0999984741211	82.9000015258789	88.43000030517578	34363200	0.0	JPM
1698	2020-03-24	41.220001220703125	41.400001525878906	38.83000183105469	39.45000076293945	49096200	0.0	KO
1699	2020-03-24	149.0	162.97999572753906	146.10000610351562	161.9499969482422	11678400	0.0	MCD
1700	2020-03-24	102.24916076660156	111.58026885986328	101.17057037353516	110.96990203857422	11136793	0.0	MMM
1701	2020-03-24	65.83015441894531	66.55534362792969	64.11259460449219	65.88740539550781	19901939	0.0	MRK
1702	2020-03-24	143.75	149.60000610351562	141.27000427246094	148.33999633789062	82516700	0.0	MSFT
1703	2020-03-24	65.69999694824219	72.66000366210938	64.0	72.33000183105469	18849500	0.0	NKE
1704	2020-03-24	5.724999904632568	6.316500186920166	5.701250076293945	6.229499816894531	1101644000	0.0	NVDA
1705	2020-03-24	101.2300033569336	104.0	96.06999969482422	103.2699966430664	14625500	0.0	PG
1706	2020-03-24	139.52000427246094	153.47000122070312	138.81666564941406	151.33999633789062	3735300	0.0	SHW
1707	2020-03-24	91.31999969482422	94.36000061035156	86.76000213623047	93.73999786376953	4293300	0.0	TRV
1708	2020-03-24	202.13999938964844	220.27000427246094	199.0	219.8000030517578	8894400	0.0	UNH
1709	2020-03-24	144.83999633789062	155.25	143.5800018310547	154.52999877929688	24488300	0.0	V
1710	2020-03-24	51.959999084472656	51.959999084472656	49.18000030517578	49.9900016784668	40626900	0.0	VZ
1711	2020-03-24	38.62333297729492	39.12333297729492	37.10333251953125	38.34333419799805	42705000	0.0	WMT
1712	2020-03-25	62.6875	64.5625	61.07500076293945	61.380001068115234	303602000	0.0	AAPL
1713	2020-03-25	197.77000427246094	201.36000061035156	190.00999450683594	193.13999938964844	5301000	0.0	AMGN
1714	2020-03-25	96.03450012207031	97.51300048828125	94.28900146484375	94.29199981689453	129582000	0.0	AMZN
1715	2020-03-25	87.61000061035156	96.45999908447266	85.31999969482422	90.16999816894531	11046500	0.0	AXP
1716	2020-03-25	154.89999389648438	174.77000427246094	141.0	158.72999572753906	77826000	0.0	BA
1717	2020-03-25	101.16999816894531	108.5	98.5	104.66999816894531	6578100	0.0	CAT
1718	2020-03-25	152.6699981689453	158.02000427246094	146.9600067138672	147.05999755859375	10639300	0.0	CRM
1719	2020-03-25	38.650001525878906	39.95000076293945	37.5	37.66999816894531	42873900	0.0	CSCO
1720	2020-03-25	68.29000091552734	73.13999938964844	66.63999938964844	69.2699966430664	22560100	0.0	CVX
1721	2020-03-25	100.66000366210938	105.91999816894531	95.51000213623047	100.7300033569336	28533000	0.0	DIS
1722	2020-03-25	154.60000610351562	162.2100067138672	145.32000732421875	155.1300048828125	8587800	0.0	GS
1723	2020-03-25	184.4199981689453	191.5500030517578	180.0	181.75999450683594	11497400	0.0	HD
1724	2020-03-25	113.37417602539062	127.55890655517578	112.91234588623047	122.19603729248047	7595805	0.0	HON
1725	2020-03-25	100.84130096435547	107.53346252441406	98.3078384399414	101.19503021240234	9052084	0.0	IBM
1726	2020-03-25	118.91000366210938	123.95999908447266	116.69999694824219	119.4000015258789	13986100	0.0	JNJ
1727	2020-03-25	89.23999786376953	95.1500015258789	84.54000091552734	91.7300033569336	38111700	0.0	JPM
1728	2020-03-25	40.630001068115234	43.45000076293945	39.90999984741211	41.61000061035156	42511700	0.0	KO
1729	2020-03-25	165.0	171.36000061035156	159.22000122070312	162.97999572753906	9708700	0.0	MCD
1730	2020-03-25	111.32942962646484	112.61705780029297	106.02006530761719	109.9832763671875	9260030	0.0	MMM
1731	2020-03-25	65.27671813964844	67.15648651123047	63.6927490234375	65.09542083740234	18311494	0.0	MRK
1732	2020-03-25	148.91000366210938	154.3300018310547	144.44000244140625	146.9199981689453	75638200	0.0	MSFT
1733	2020-03-25	80.11000061035156	83.48999786376953	76.19999694824219	79.01000213623047	27053200	0.0	NKE
1734	2020-03-25	6.34499979019165	6.545499801635742	6.0914998054504395	6.140500068664551	793432000	0.0	NVDA
1735	2020-03-25	100.51000213623047	104.69999694824219	98.5999984741211	100.91999816894531	13789100	0.0	PG
1736	2020-03-25	150.7566680908203	158.27667236328125	149.0833282470703	150.55332946777344	2766900	0.0	SHW
1737	2020-03-25	93.37000274658203	94.95999908447266	87.66000366210938	92.18000030517578	4151400	0.0	TRV
1738	2020-03-25	219.08999633789062	247.50999450683594	216.0	234.49000549316406	10014000	0.0	UNH
1739	2020-03-25	159.32000732421875	168.17999267578125	153.5800018310547	161.77999877929688	20619600	0.0	V
1740	2020-03-25	49.36000061035156	51.90999984741211	48.84000015258789	49.939998626708984	38551300	0.0	VZ
1741	2020-03-25	37.65666580200195	38.0	36.016666412353516	36.46666717529297	53287500	0.0	WMT
1742	2020-03-26	61.630001068115234	64.66999816894531	61.59000015258789	64.61000061035156	252087200	0.0	AAPL
1743	2020-03-26	193.1199951171875	199.72000122070312	190.5	198.49000549316406	5162200	0.0	AMGN
1744	2020-03-26	95.0999984741211	97.82450103759766	94.4645004272461	97.77449798583984	124426000	0.0	AMZN
1745	2020-03-26	92.23999786376953	99.69000244140625	90.83999633789062	93.29000091552734	9459400	0.0	AXP
1746	2020-03-26	172.2899932861328	186.47999572753906	167.17999267578125	180.5500030517578	63267300	0.0	BA
1747	2020-03-26	104.8499984741211	110.97000122070312	102.88999938964844	110.5	6059600	0.0	CAT
1748	2020-03-26	148.3000030517578	155.0800018310547	147.72999572753906	154.72999572753906	8573100	0.0	CRM
1749	2020-03-26	37.970001220703125	40.91999816894531	37.369998931884766	40.58000183105469	38473300	0.0	CSCO
1750	2020-03-26	70.30000305175781	77.0999984741211	67.88999938964844	76.37999725341797	24129100	0.0	CVX
1751	2020-03-26	100.83000183105469	107.7300033569336	100.80000305175781	105.36000061035156	24520300	0.0	DIS
1752	2020-03-26	156.3699951171875	167.66000366210938	154.30999755859375	165.7899932861328	6762200	0.0	GS
1753	2020-03-26	183.49000549316406	198.1999969482422	182.5	195.2100067138672	10170300	0.0	HD
1754	2020-03-26	124.2507095336914	131.3760528564453	123.61922454833984	129.50047302246094	5935658	0.0	HON
1755	2020-03-26	102.20841217041016	108.17399597167969	100.9273452758789	107.92543029785156	7482561	0.0	IBM
1756	2020-03-26	120.56999969482422	127.0999984741211	120.37999725341797	126.56999969482422	15066800	0.0	JNJ
1757	2020-03-26	94.08000183105469	98.56999969482422	93.54000091552734	98.12000274658203	29826300	0.0	JPM
1758	2020-03-26	42.84000015258789	45.27000045776367	42.45000076293945	44.290000915527344	37821700	0.0	KO
1759	2020-03-26	163.99000549316406	170.92999267578125	161.0	167.35000610351562	8259900	0.0	MCD
1760	2020-03-26	110.19230651855469	114.03009796142578	109.2056884765625	113.86287689208984	8033532	0.0	MMM
1761	2020-03-26	65.01908111572266	70.78244018554688	64.98091888427734	70.16221618652344	18052848	0.0	MRK
1762	2020-03-26	148.39999389648438	156.66000366210938	148.3699951171875	156.11000061035156	64568100	0.0	MSFT
1763	2020-03-26	80.16999816894531	86.86000061035156	80.01000213623047	84.30000305175781	17200800	0.0	NKE
1764	2020-03-26	6.348499774932861	6.555500030517578	6.25	6.431000232696533	696108000	0.0	NVDA
1765	2020-03-26	103.87999725341797	108.30999755859375	102.52999877929688	107.37999725341797	15796000	0.0	PG
1766	2020-03-26	155.00999450683594	157.7566680908203	151.3333282470703	155.3800048828125	2562900	0.0	SHW
1767	2020-03-26	93.08999633789062	98.93000030517578	90.0999984741211	98.66999816894531	4610600	0.0	TRV
1768	2020-03-26	234.02999877929688	257.9599914550781	232.3000030517578	255.38999938964844	7517600	0.0	UNH
1769	2020-03-26	162.0800018310547	169.52999877929688	161.7899932861328	168.8800048828125	17062900	0.0	V
1770	2020-03-26	49.59000015258789	53.900001525878906	49.5099983215332	53.540000915527344	32610900	0.0	VZ
1771	2020-03-26	36.46666717529297	36.956668853759766	35.616668701171875	36.606666564941406	58250700	0.0	WMT
1772	2020-03-27	63.1875	63.967498779296875	61.76250076293945	61.935001373291016	204216800	0.0	AAPL
1773	2020-03-27	194.4199981689453	205.8699951171875	194.00999450683594	198.27000427246094	4119600	0.0	AMGN
1774	2020-03-27	96.54299926757812	96.989501953125	94.99600219726562	95.00499725341797	107758000	0.0	AMZN
1775	2020-03-27	87.94000244140625	91.97000122070312	85.81999969482422	88.7300033569336	6999800	0.0	AXP
1776	2020-03-27	172.0	172.9199981689453	155.5399932861328	162.0	47880200	0.0	BA
1777	2020-03-27	104.43000030517578	109.63999938964844	103.4000015258789	105.44000244140625	5746500	0.0	CAT
1778	2020-03-27	150.6300048828125	151.4499969482422	144.91000366210938	146.0	8273500	0.0	CRM
1779	2020-03-27	39.209999084472656	40.150001525878906	38.40999984741211	38.81999969482422	31278600	0.0	CSCO
1780	2020-03-27	72.12000274658203	73.54000091552734	68.5	68.77999877929688	20411500	0.0	CVX
1781	2020-03-27	100.44999694824219	101.48999786376953	95.54000091552734	96.4000015258789	30591500	0.0	DIS
1782	2020-03-27	159.0800018310547	163.72999572753906	157.0	158.33999633789062	4186700	0.0	GS
1783	2020-03-27	188.49000549316406	196.3800048828125	186.5	190.5500030517578	7121700	0.0	HD
1784	2020-03-27	123.8642807006836	127.4363784790039	120.77285766601562	123.722900390625	4164319	0.0	HON
1785	2020-03-27	103.80496978759766	106.5965576171875	102.9158706665039	103.27915954589844	6718458	0.0	IBM
1786	2020-03-27	121.6500015258789	127.62000274658203	120.58000183105469	123.16000366210938	12133200	0.0	JNJ
1787	2020-03-27	93.19000244140625	94.83999633789062	90.55000305175781	91.12999725341797	30041500	0.0	JPM
1788	2020-03-27	43.65999984741211	44.029998779296875	42.400001525878906	42.810001373291016	23297900	0.0	KO
1789	2020-03-27	162.77999877929688	169.74000549316406	159.22000122070312	164.00999450683594	6441400	0.0	MCD
1790	2020-03-27	111.06187438964844	114.60702514648438	109.4565200805664	111.40467834472656	5097711	0.0	MMM
1791	2020-03-27	68.5114517211914	70.0667953491211	67.98664093017578	68.44465637207031	12467218	0.0	MRK
1792	2020-03-27	151.75	154.88999938964844	149.1999969482422	149.6999969482422	57042300	0.0	MSFT
1793	2020-03-27	81.69999694824219	85.73999786376953	79.51000213623047	83.2300033569336	14183400	0.0	NKE
1794	2020-03-27	6.25	6.578000068664551	6.2170000076293945	6.3182501792907715	638828000	0.0	NVDA
1795	2020-03-27	106.48999786376953	114.29000091552734	106.48999786376953	110.16999816894531	16073100	0.0	PG
1796	2020-03-27	150.3333282470703	157.163330078125	150.0	153.22000122070312	1990500	0.0	SHW
1797	2020-03-27	94.87000274658203	103.01000213623047	94.80999755859375	99.94999694824219	3085400	0.0	TRV
1798	2020-03-27	242.94000244140625	251.60000610351562	238.24000549316406	242.4499969482422	4879500	0.0	UNH
1799	2020-03-27	161.0800018310547	167.10000610351562	158.14999389648438	161.55999755859375	14950700	0.0	V
1800	2020-03-27	52.150001525878906	53.84000015258789	51.540000915527344	52.77000045776367	25363600	0.0	VZ
1801	2020-03-27	36.70333480834961	37.426666259765625	36.20000076293945	36.526668548583984	36160500	0.0	WMT
1802	2020-03-30	62.685001373291016	63.880001068115234	62.349998474121094	63.70249938964844	167976400	0.0	AAPL
1803	2020-03-30	200.0500030517578	209.4499969482422	200.0500030517578	208.47999572753906	3219000	0.0	AMGN
1804	2020-03-30	96.1415023803711	98.68150329589844	95.61699676513672	98.19750213623047	122522000	0.0	AMZN
1805	2020-03-30	88.51000213623047	91.38999938964844	85.2699966430664	90.2699966430664	5565000	0.0	AXP
1806	2020-03-30	153.80999755859375	153.80999755859375	140.67999267578125	152.27999877929688	51052500	0.0	BA
1807	2020-03-30	106.33000183105469	112.83999633789062	104.93000030517578	111.70999908447266	5725600	0.0	CAT
1808	2020-03-30	147.72000122070312	153.0	146.55999755859375	149.85000610351562	7650400	0.0	CRM
1809	2020-03-30	39.45000076293945	40.4900016784668	38.959999084472656	40.31999969482422	27120300	0.0	CSCO
1810	2020-03-30	68.01000213623047	72.93000030517578	67.0199966430664	71.94999694824219	18486800	0.0	CVX
1811	2020-03-30	96.0	100.45999908447266	92.0999984741211	99.80000305175781	23119200	0.0	DIS
1812	2020-03-30	158.52000427246094	160.42999267578125	153.17999267578125	159.6199951171875	4152800	0.0	GS
1813	2020-03-30	190.57000732421875	198.1999969482422	187.61000061035156	196.10000610351562	6936700	0.0	HD
1814	2020-03-30	123.23279571533203	126.06974792480469	122.64844512939453	124.17530822753906	5342878	0.0	HON
1815	2020-03-30	103.33651733398438	108.4703598022461	103.06883239746094	107.96366882324219	5820467	0.0	IBM
1816	2020-03-30	128.4600067138672	133.99000549316406	127.5	133.00999450683594	21754000	0.0	JNJ
1817	2020-03-30	90.6500015258789	94.08999633789062	89.30000305175781	93.5	21656900	0.0	JPM
1818	2020-03-30	43.040000915527344	45.560001373291016	43.040000915527344	45.0	23446000	0.0	KO
1819	2020-03-30	164.9199981689453	170.30999755859375	163.57000732421875	168.1300048828125	5621700	0.0	MCD
1820	2020-03-30	110.57691955566406	115.39297485351562	109.58193969726562	115.16722106933594	4627922	0.0	MMM
1821	2020-03-30	70.24809265136719	74.03626251220703	69.54198455810547	73.42557525634766	15803316	0.0	MRK
1822	2020-03-30	152.44000244140625	160.60000610351562	150.00999450683594	160.22999572753906	63420300	0.0	MSFT
1823	2020-03-30	84.0	85.95999908447266	81.5	85.37999725341797	10960100	0.0	NKE
1824	2020-03-30	6.383999824523926	6.64900016784668	6.339749813079834	6.639750003814697	602252000	0.0	NVDA
1825	2020-03-30	113.9000015258789	115.79000091552734	110.19999694824219	115.0	14571600	0.0	PG
1826	2020-03-30	157.21665954589844	162.16000366210938	154.29666137695312	160.61000061035156	2259600	0.0	SHW
1827	2020-03-30	99.8499984741211	102.98999786376953	96.19999694824219	102.58999633789062	2733700	0.0	TRV
1828	2020-03-30	242.63999938964844	254.08999633789062	242.63999938964844	251.27999877929688	5329000	0.0	UNH
1829	2020-03-30	161.0399932861328	165.8699951171875	160.69000244140625	165.57000732421875	15714500	0.0	V
1830	2020-03-30	53.4900016784668	55.029998779296875	52.939998626708984	54.77000045776367	20660200	0.0	VZ
1831	2020-03-30	37.28666687011719	38.599998474121094	36.97999954223633	38.39666748046875	29212500	0.0	WMT
1832	2020-03-31	63.900001525878906	65.62249755859375	63.0	63.5724983215332	197002000	0.0	AAPL
1833	2020-03-31	203.49000549316406	207.25	200.6999969482422	202.72999572753906	2929000	0.0	AMGN
1834	2020-03-31	98.21749877929688	99.6510009765625	97.20050048828125	97.48600006103516	102472000	0.0	AMZN
1835	2020-03-31	89.94000244140625	90.9000015258789	85.06999969482422	85.61000061035156	6075900	0.0	AXP
1836	2020-03-31	155.0	160.63999938964844	149.0	149.13999938964844	29954000	0.0	BA
1837	2020-03-31	110.7300033569336	116.91000366210938	110.26000213623047	116.04000091552734	8970800	0.0	CAT
1838	2020-03-31	149.02999877929688	151.9499969482422	142.77999877929688	143.97999572753906	10429700	0.0	CRM
1839	2020-03-31	40.130001068115234	40.41999816894531	39.11000061035156	39.310001373291016	26014200	0.0	CSCO
1840	2020-03-31	73.2699966430664	75.04000091552734	70.80999755859375	72.45999908447266	18514200	0.0	CVX
1841	2020-03-31	100.22000122070312	103.16000366210938	96.16000366210938	96.5999984741211	21563200	0.0	DIS
1842	2020-03-31	158.1300048828125	161.10000610351562	153.72000122070312	154.58999633789062	3588200	0.0	GS
1843	2020-03-31	194.8000030517578	195.49000549316406	185.4499969482422	186.7100067138672	7335400	0.0	HD
1844	2020-03-31	124.2601318359375	128.28463745117188	122.52591705322266	126.0980224609375	5619056	0.0	HON
1845	2020-03-31	107.07456970214844	108.80496978759766	105.3250503540039	106.05162811279297	6635092	0.0	IBM
1846	2020-03-31	134.99000549316406	135.7100067138672	130.0500030517578	131.1300048828125	15746100	0.0	JNJ
1847	2020-03-31	92.05000305175781	94.16999816894531	89.33999633789062	90.02999877929688	23379300	0.0	JPM
1848	2020-03-31	45.06999969482422	45.5099983215332	44.060001373291016	44.25	25373900	0.0	KO
1849	2020-03-31	166.83999633789062	169.50999450683594	165.0	165.35000610351562	4519900	0.0	MCD
1850	2020-03-31	113.45317840576172	116.58863067626953	113.44481658935547	114.1387939453125	4321985	0.0	MMM
1851	2020-03-31	72.75763702392578	74.0457992553711	72.06106567382812	73.41603088378906	15079672	0.0	MRK
1852	2020-03-31	159.39999389648438	164.77999877929688	156.55999755859375	157.7100067138672	77927200	0.0	MSFT
1853	2020-03-31	85.12999725341797	85.7300033569336	82.4000015258789	82.73999786376953	9610100	0.0	NKE
1854	2020-03-31	6.679999828338623	6.885000228881836	6.443749904632568	6.590000152587891	949960000	0.0	NVDA
1855	2020-03-31	113.5	114.29000091552734	108.94999694824219	110.0	21691000	0.0	PG
1856	2020-03-31	158.8300018310547	160.5833282470703	152.51666259765625	153.17333984375	3840600	0.0	SHW
1857	2020-03-31	100.73999786376953	101.72000122070312	99.01000213623047	99.3499984741211	2919500	0.0	TRV
1858	2020-03-31	243.47999572753906	254.52999877929688	243.0	249.3800048828125	5450000	0.0	UNH
1859	2020-03-31	166.42999267578125	168.19000244140625	160.5399932861328	161.1199951171875	20613100	0.0	V
1860	2020-03-31	54.06999969482422	54.540000915527344	53.54999923706055	53.72999954223633	21251800	0.0	VZ
1861	2020-03-31	38.10333251953125	38.72999954223633	37.54666519165039	37.87333297729492	26258400	0.0	WMT
1862	2020-04-01	61.625	62.18000030517578	59.782501220703125	60.227500915527344	176218400	0.0	AAPL
1863	2020-04-01	197.55999755859375	201.3800048828125	194.99000549316406	197.80999755859375	2747900	0.0	AMGN
1864	2020-04-01	96.64849853515625	97.24800109863281	94.6500015258789	95.38500213623047	82438000	0.0	AMZN
1865	2020-04-01	80.6500015258789	81.30999755859375	77.0	77.83999633789062	8313400	0.0	AXP
1866	2020-04-01	138.91000366210938	144.3800048828125	130.0	130.6999969482422	41899700	0.0	BA
1867	2020-04-01	112.08999633789062	116.75	109.5	111.3499984741211	6847000	0.0	CAT
1868	2020-04-01	138.32000732421875	139.05999755859375	133.10000610351562	134.05999755859375	8737600	0.0	CRM
1869	2020-04-01	38.16999816894531	38.86000061035156	37.869998931884766	38.33000183105469	26790700	0.0	CSCO
1870	2020-04-01	69.51000213623047	72.29000091552734	67.61000061035156	68.55999755859375	14362000	0.0	CVX
1871	2020-04-01	93.5	97.4000015258789	92.55999755859375	94.91999816894531	18303900	0.0	DIS
1872	2020-04-01	146.10000610351562	149.57000732421875	145.0	145.2899932861328	4689100	0.0	GS
1873	2020-04-01	175.91000366210938	182.75999450683594	175.0	178.6300048828125	7858200	0.0	HD
1874	2020-04-01	120.9048080444336	123.73233032226562	118.28463745117188	122.25259399414062	4505112	0.0	HON
1875	2020-04-01	101.68260192871094	105.08604431152344	99.92351531982422	100.51625061035156	6394093	0.0	IBM
1876	2020-04-01	127.69999694824219	130.22999572753906	125.5	128.80999755859375	12606100	0.0	JNJ
1877	2020-04-01	85.0999984741211	86.55999755859375	83.25	84.36000061035156	28029600	0.0	JPM
1878	2020-04-01	42.47999954223633	43.650001525878906	41.79999923706055	42.119998931884766	21936400	0.0	KO
1879	2020-04-01	160.22000122070312	161.44000244140625	156.35000610351562	158.1699981689453	4668900	0.0	MCD
1880	2020-04-01	110.36788940429688	113.57859802246094	109.54013061523438	111.3210678100586	4518010	0.0	MMM
1881	2020-04-01	71.2404556274414	72.01335906982422	69.6469497680664	70.41984558105469	11665288	0.0	MRK
1882	2020-04-01	153.0	157.75	150.82000732421875	152.11000061035156	57969900	0.0	MSFT
1883	2020-04-01	79.48999786376953	81.18000030517578	78.52999877929688	79.2300033569336	9771300	0.0	NKE
1884	2020-04-01	6.391250133514404	6.538249969482422	6.0320000648498535	6.076749801635742	656912000	0.0	NVDA
1885	2020-04-01	107.94999694824219	112.18000030517578	107.0	109.33000183105469	11095800	0.0	PG
1886	2020-04-01	146.6366729736328	148.17333984375	140.46665954589844	141.66000366210938	3430500	0.0	SHW
1887	2020-04-01	94.76000213623047	98.06999969482422	94.4000015258789	95.19999694824219	3182600	0.0	TRV
1888	2020-04-01	238.69000244140625	246.61000061035156	235.44000244140625	237.32000732421875	4548800	0.0	UNH
1889	2020-04-01	156.32000732421875	158.07000732421875	151.4199981689453	153.11000061035156	12595200	0.0	V
1890	2020-04-01	52.5	53.45000076293945	52.15999984741211	52.91999816894531	18672600	0.0	VZ
1891	2020-04-01	37.383331298828125	38.5099983215332	37.266666412353516	38.04666519165039	28269600	0.0	WMT
1892	2020-04-02	60.084999084472656	61.287498474121094	59.224998474121094	61.23249816894531	165934000	0.0	AAPL
1893	2020-04-02	194.41000366210938	209.52999877929688	194.2100067138672	208.8800048828125	3867300	0.0	AMGN
1894	2020-04-02	95.08200073242188	96.37650299072266	94.5	95.94149780273438	86720000	0.0	AMZN
1895	2020-04-02	77.05999755859375	79.12000274658203	75.83000183105469	76.66000366210938	8338100	0.43	AXP
1896	2020-04-02	128.50999450683594	136.67999267578125	120.0199966430664	123.2699966430664	42372400	0.0	BA
1897	2020-04-02	111.2300033569336	118.5199966430664	111.12999725341797	116.73999786376953	8106500	0.0	CAT
1898	2020-04-02	134.00999450683594	135.38999938964844	130.0399932861328	134.32000732421875	8150500	0.0	CRM
1899	2020-04-02	37.84000015258789	39.95000076293945	37.470001220703125	39.79999923706055	28180500	0.36	CSCO
1900	2020-04-02	71.75	78.69999694824219	69.58000183105469	76.12000274658203	23220600	0.0	CVX
1901	2020-04-02	94.19999694824219	97.26000213623047	94.19999694824219	96.97000122070312	13936500	0.0	DIS
1902	2020-04-02	143.02000427246094	150.4499969482422	141.6699981689453	149.92999267578125	4446900	0.0	GS
1903	2020-04-02	174.9499969482422	182.72000122070312	174.0	181.30999755859375	6353900	0.0	HD
1904	2020-04-02	121.20640563964844	125.49481964111328	119.83035278320312	125.17436218261719	3717956	0.0	HON
1905	2020-04-02	100.73613739013672	105.46845245361328	100.51625061035156	105.16252136230469	6619820	0.0	IBM
1906	2020-04-02	129.1199951171875	134.0	127.22000122070312	133.14999389648438	11594500	0.0	JNJ
1907	2020-04-02	83.51000213623047	87.91000366210938	82.95999908447266	87.51000213623047	24018000	0.0	JPM
1908	2020-04-02	42.220001220703125	44.189998626708984	41.86000061035156	43.95000076293945	17621900	0.0	KO
1909	2020-04-02	155.0	161.9499969482422	155.0	161.5	4803200	0.0	MCD
1910	2020-04-02	110.66889953613281	115.5602035522461	110.45150756835938	115.30936431884766	4772399	0.0	MMM
1911	2020-04-02	72.5	73.58778381347656	70.63931274414062	73.34923553466797	12843345	0.0	MRK
1912	2020-04-02	151.86000061035156	155.47999572753906	150.36000061035156	155.25999450683594	49630700	0.0	MSFT
1913	2020-04-02	79.0	81.5999984741211	77.16000366210938	80.13999938964844	12731300	0.0	NKE
1914	2020-04-02	6.105999946594238	6.400000095367432	6.057750225067139	6.386750221252441	675764000	0.0	NVDA
1915	2020-04-02	107.69000244140625	114.98999786376953	107.5	114.4000015258789	9168800	0.0	PG
1916	2020-04-02	140.06666564941406	146.6566619873047	137.336669921875	145.6366729736328	3257700	0.0	SHW
1917	2020-04-02	94.55000305175781	98.93000030517578	93.9000015258789	97.19000244140625	1852300	0.0	TRV
1918	2020-04-02	235.3000030517578	242.0	226.02999877929688	240.44000244140625	4636800	0.0	UNH
1919	2020-04-02	152.52999877929688	158.35000610351562	151.2899932861328	157.38999938964844	14051100	0.0	V
1920	2020-04-02	53.560001373291016	55.5	53.09000015258789	55.25	20159400	0.0	VZ
1921	2020-04-02	37.72666549682617	39.70333480834961	37.4466667175293	39.54999923706055	29515500	0.0	WMT
1922	2020-04-03	60.70000076293945	61.42499923706055	59.74250030517578	60.352500915527344	129880000	0.0	AAPL
1923	2020-04-03	207.42999267578125	209.75	203.02999877929688	205.41000366210938	2281400	0.0	AMGN
1924	2020-04-03	95.55750274658203	96.31649780273438	94.4574966430664	95.32949829101562	72198000	0.0	AMZN
1925	2020-04-03	76.0	76.66000366210938	72.61000061035156	73.5999984741211	10023100	0.0	AXP
1926	2020-04-03	125.0	131.2899932861328	122.5	124.5199966430664	37347400	0.0	BA
1927	2020-04-03	115.5	116.83999633789062	112.12000274658203	114.66999816894531	5036400	0.0	CAT
1928	2020-04-03	134.4499969482422	136.19000244140625	131.66000366210938	134.30999755859375	6004400	0.0	CRM
1929	2020-04-03	39.81999969482422	40.290000915527344	38.540000915527344	39.060001373291016	21235200	0.0	CSCO
1930	2020-04-03	78.0	78.98999786376953	73.02999877929688	75.11000061035156	14905400	0.0	CVX
1931	2020-04-03	96.30999755859375	96.91999816894531	92.70999908447266	93.87999725341797	14814600	0.0	DIS
1932	2020-04-03	149.1999969482422	150.9199981689453	145.22999572753906	146.92999267578125	2801600	0.0	GS
1933	2020-04-03	179.55999755859375	181.35000610351562	174.94000244140625	178.6999969482422	7299800	0.0	HD
1934	2020-04-03	124.88218688964844	125.20263671875	119.25541687011719	120.12252807617188	4277422	0.0	HON
1935	2020-04-03	104.13002014160156	105.22944641113281	100.30592346191406	101.66348266601562	4747585	0.0	IBM
1936	2020-04-03	132.3800048828125	134.7899932861328	131.5800018310547	134.1699981689453	10071200	0.0	JNJ
1937	2020-04-03	86.0	87.4800033569336	82.7699966430664	84.05000305175781	21199400	0.9	JPM
1938	2020-04-03	43.58000183105469	44.34000015258789	43.310001373291016	43.83000183105469	14207100	0.0	KO
1939	2020-04-03	160.30999755859375	162.22999572753906	156.14999389648438	160.3300018310547	5050400	0.0	MCD
1940	2020-04-03	113.72073364257812	114.91638946533203	111.12039947509766	111.86454772949219	4291607	0.0	MMM
1941	2020-04-03	72.78626251220703	73.89312744140625	71.87023162841797	72.75763702392578	10039211	0.0	MRK
1942	2020-04-03	155.10000610351562	157.3800048828125	152.19000244140625	153.8300018310547	41243300	0.0	MSFT
1943	2020-04-03	79.36000061035156	79.79000091552734	77.91000366210938	78.86000061035156	8476900	0.0	NKE
1944	2020-04-03	6.348999977111816	6.390749931335449	5.959750175476074	6.097750186920166	663212000	0.0	NVDA
1945	2020-04-03	113.73999786376953	115.9000015258789	113.01000213623047	115.08000183105469	7768700	0.0	PG
1946	2020-04-03	145.0	147.52999877929688	138.74667358398438	140.00999450683594	2051400	0.0	SHW
1947	2020-04-03	96.08999633789062	97.31999969482422	92.94000244140625	93.88999938964844	1784100	0.0	TRV
1948	2020-04-03	238.32000732421875	239.33999633789062	227.27000427246094	229.49000549316406	4650300	0.0	UNH
1949	2020-04-03	155.55999755859375	157.72000122070312	150.60000610351562	151.85000610351562	11994700	0.0	V
1950	2020-04-03	55.0	55.2400016784668	54.279998779296875	54.70000076293945	17612500	0.0	VZ
1951	2020-04-03	39.06999969482422	39.970001220703125	39.0099983215332	39.82666778564453	28625100	0.0	WMT
1952	2020-04-06	62.724998474121094	65.77749633789062	62.345001220703125	65.61750030517578	201820400	0.0	AAPL
1953	2020-04-06	212.0	212.7100067138672	206.85000610351562	211.5800018310547	3702100	0.0	AMGN
1954	2020-04-06	96.80000305175781	99.9260025024414	96.5009994506836	99.87950134277344	115464000	0.0	AMZN
1955	2020-04-06	80.22000122070312	84.25	78.73999786376953	83.87000274658203	11253000	0.0	AXP
1956	2020-04-06	133.6999969482422	149.69000244140625	129.2100067138672	148.77000427246094	51085500	0.0	BA
1957	2020-04-06	120.04000091552734	121.7300033569336	118.12999725341797	120.43000030517578	5785600	0.0	CAT
1958	2020-04-06	139.0	149.85000610351562	138.3000030517578	147.5500030517578	12296800	0.0	CRM
1959	2020-04-06	40.459999084472656	41.68000030517578	39.779998779296875	41.43000030517578	31641400	0.0	CSCO
1960	2020-04-06	77.0	80.94999694824219	75.51000213623047	80.38999938964844	17334900	0.0	CVX
1961	2020-04-06	97.26000213623047	100.19000244140625	94.5199966430664	99.58000183105469	20407400	0.0	DIS
1962	2020-04-06	155.47000122070312	158.92999267578125	153.77000427246094	158.22999572753906	4689400	0.0	GS
1963	2020-04-06	188.0	192.41000366210938	185.1300048828125	191.3300018310547	7454000	0.0	HD
1964	2020-04-06	125.84354400634766	127.5871810913086	124.89160919189453	126.29594421386719	5171632	0.0	HON
1965	2020-04-06	105.49713134765625	110.54492950439453	105.28680419921875	109.77055358886719	7357773	0.0	IBM
1966	2020-04-06	137.00999450683594	140.97000122070312	135.5399932861328	139.75999450683594	14994400	0.0	JNJ
1967	2020-04-06	88.98999786376953	90.98999786376953	87.69999694824219	89.45999908447266	26820800	0.0	JPM
1968	2020-04-06	45.38999938964844	47.0099983215332	44.689998626708984	46.66999816894531	22850000	0.0	KO
1969	2020-04-06	169.1999969482422	177.8699951171875	168.24000549316406	177.0399932861328	8330900	0.0	MCD
1970	2020-04-06	115.2675552368164	118.10200500488281	114.46488189697266	117.64214324951172	6745081	0.0	MMM
1971	2020-04-06	74.74236297607422	77.1469497680664	74.33206176757812	76.63167572021484	14314108	0.0	MRK
1972	2020-04-06	160.32000732421875	166.5	157.5800018310547	165.27000427246094	67111700	0.0	MSFT
1973	2020-04-06	81.91000366210938	85.04000091552734	81.20999908447266	84.62999725341797	11266500	0.0	NKE
1974	2020-04-06	6.38100004196167	6.747000217437744	6.323249816894531	6.710000038146973	727884000	0.0	NVDA
1975	2020-04-06	117.0	119.0	114.58000183105469	117.80999755859375	16848400	0.0	PG
1976	2020-04-06	147.59666442871094	154.32666015625	146.0366668701172	152.8733367919922	2193300	0.0	SHW
1977	2020-04-06	98.0	99.48999786376953	96.77999877929688	98.9800033569336	3042500	0.0	TRV
1978	2020-04-06	240.0	249.2899932861328	235.1199951171875	248.33999633789062	6365900	0.0	UNH
1979	2020-04-06	160.02000427246094	170.72999572753906	158.25	169.44000244140625	16479100	0.0	V
1980	2020-04-06	55.77000045776367	56.939998626708984	54.97999954223633	56.70000076293945	20284400	0.0	VZ
1981	2020-04-06	39.686668395996094	42.130001068115234	39.64666748046875	42.02333450317383	47768700	0.0	WMT
1982	2020-04-07	67.69999694824219	67.92500305175781	64.75	64.85749816894531	202887200	0.0	AAPL
1983	2020-04-07	213.4499969482422	215.17999267578125	207.3300018310547	208.77999877929688	2447500	0.0	AMGN
1984	2020-04-07	100.85549926757812	101.78600311279297	99.88099670410156	100.58000183105469	102280000	0.0	AMZN
1985	2020-04-07	91.43000030517578	93.30000305175781	87.41999816894531	87.58000183105469	8693200	0.0	AXP
1986	2020-04-07	162.0	164.8000030517578	140.25999450683594	141.5800018310547	56699100	0.0	BA
1987	2020-04-07	122.88999938964844	128.8000030517578	120.51000213623047	121.91999816894531	8489900	0.0	CAT
1988	2020-04-07	150.3300018310547	150.8000030517578	144.50999450683594	145.07000732421875	7859500	0.0	CRM
1989	2020-04-07	42.65999984741211	42.7400016784668	40.59000015258789	40.63999938964844	30366100	0.0	CSCO
1990	2020-04-07	84.26000213623047	85.69000244140625	80.8499984741211	80.91999816894531	16394800	0.0	CVX
1991	2020-04-07	104.86000061035156	105.88999938964844	100.25	101.23999786376953	22899600	0.0	DIS
1992	2020-04-07	166.0	169.13999938964844	162.4499969482422	166.02000427246094	4953500	0.0	GS
1993	2020-04-07	202.9199981689453	204.11000061035156	191.85000610351562	192.2899932861328	6438800	0.0	HD
1994	2020-04-07	132.55419921875	134.04335021972656	127.23845672607422	127.46465301513672	4298854	0.0	HON
1995	2020-04-07	113.57552337646484	114.31166076660156	109.818359375	109.8852767944336	5852684	0.0	IBM
1996	2020-04-07	139.86000061035156	142.02999877929688	137.25999450683594	137.47999572753906	11567100	0.0	JNJ
1997	2020-04-07	94.44999694824219	94.5	90.37999725341797	90.63999938964844	22563800	0.0	JPM
1998	2020-04-07	48.5	48.599998474121094	46.47999954223633	46.5099983215332	21279600	0.0	KO
1999	2020-04-07	184.52999877929688	185.19000244140625	175.16000366210938	175.58999633789062	7848300	0.0	MCD
2000	2020-04-07	123.3277587890625	125.95317840576172	120.73578643798828	120.90300750732422	6573575	0.0	MMM
2001	2020-04-07	77.93893432617188	78.21565246582031	74.80915832519531	74.96183013916016	10657950	0.0	MRK
2002	2020-04-07	169.58999633789062	170.0	163.25999450683594	163.49000549316406	62769000	0.0	MSFT
2003	2020-04-07	88.69999694824219	88.87000274658203	84.02999877929688	84.16000366210938	10468100	0.0	NKE
2004	2020-04-07	6.932499885559082	6.956250190734863	6.432499885559082	6.475749969482422	784520000	0.0	NVDA
2005	2020-04-07	116.70999908447266	120.05999755859375	112.5	112.7699966430664	14438400	0.0	PG
2006	2020-04-07	158.45333862304688	161.6566619873047	154.00999450683594	154.4499969482422	2435700	0.0	SHW
2007	2020-04-07	102.47000122070312	104.19999694824219	100.66999816894531	100.77999877929688	1944000	0.0	TRV
2008	2020-04-07	259.80999755859375	266.7099914550781	246.5399932861328	248.0399932861328	4984100	0.0	UNH
2009	2020-04-07	177.75999450683594	178.8000030517578	168.10000610351562	168.58999633789062	15379000	0.0	V
2010	2020-04-07	57.040000915527344	57.880001068115234	56.40999984741211	56.97999954223633	21786000	0.0	VZ
2011	2020-04-07	41.32666778564453	42.163333892822266	40.54666519165039	40.663333892822266	41369700	0.0	WMT
2012	2020-04-08	65.68499755859375	66.84249877929688	65.30750274658203	66.51750183105469	168895200	0.0	AAPL
2013	2020-04-08	208.89999389648438	219.82000732421875	207.33999633789062	219.19000244140625	2861500	0.0	AMGN
2014	2020-04-08	101.05000305175781	102.19999694824219	100.55750274658203	102.1500015258789	79546000	0.0	AMZN
2015	2020-04-08	89.20999908447266	93.0	88.12000274658203	92.08000183105469	6122800	0.0	AXP
2016	2020-04-08	147.50999450683594	154.0	144.5500030517578	146.8699951171875	41351000	0.0	BA
2017	2020-04-08	122.98999786376953	128.17999267578125	121.04000091552734	127.4000015258789	4686100	0.0	CAT
2018	2020-04-08	146.3000030517578	152.16000366210938	145.0	151.1199951171875	7665500	0.0	CRM
2019	2020-04-08	41.16999816894531	42.20000076293945	40.869998931884766	41.7400016784668	22683500	0.0	CSCO
2020	2020-04-08	82.29000091552734	86.30000305175781	81.5199966430664	85.9800033569336	12284800	0.0	CVX
2021	2020-04-08	100.52999877929688	102.3499984741211	98.6500015258789	101.06999969482422	22562500	0.0	DIS
2022	2020-04-08	168.5500030517578	178.10000610351562	168.5500030517578	176.9600067138672	5194800	0.0	GS
2023	2020-04-08	194.2100067138672	196.77000427246094	191.5399932861328	194.82000732421875	6094700	0.0	HD
2024	2020-04-08	128.81243896484375	132.30914306640625	127.4363784790039	131.24411010742188	4127927	0.0	HON
2025	2020-04-08	111.19503021240234	114.68450927734375	110.00955963134766	114.04397583007812	5395896	0.0	IBM
2026	2020-04-08	137.75	144.1300048828125	137.3000030517578	143.25999450683594	10758200	0.0	JNJ
2027	2020-04-08	92.0999984741211	94.86000061035156	90.55000305175781	94.30000305175781	22903300	0.0	JPM
2028	2020-04-08	46.63999938964844	48.09000015258789	46.33000183105469	47.81999969482422	18937100	0.0	KO
2029	2020-04-08	175.00999450683594	179.4199981689453	174.10000610351562	177.49000549316406	5665700	0.0	MCD
2030	2020-04-08	121.84782409667969	125.18394470214844	120.32608795166016	124.57357788085938	3673036	0.0	MMM
2031	2020-04-08	75.55343627929688	79.19847106933594	74.75190734863281	77.88167572021484	11481888	0.0	MRK
2032	2020-04-08	165.6699981689453	166.6699981689453	163.5	165.1300048828125	48318200	0.0	MSFT
2033	2020-04-08	84.69999694824219	85.7699966430664	83.61000061035156	85.30000305175781	6642700	0.0	NKE
2034	2020-04-08	6.585249900817871	6.698750019073486	6.514999866485596	6.673749923706055	542444000	0.0	NVDA
2035	2020-04-08	114.38999938964844	117.30000305175781	111.86000061035156	115.0999984741211	12564500	0.0	PG
2036	2020-04-08	156.75	163.99000549316406	154.01666259765625	162.77000427246094	1770900	0.0	SHW
2037	2020-04-08	101.5999984741211	105.4800033569336	100.12000274658203	104.94000244140625	1482100	0.0	TRV
2038	2020-04-08	247.69000244140625	269.1600036621094	246.25999450683594	267.8299865722656	6390200	0.0	UNH
2039	2020-04-08	171.00999450683594	176.0	167.92999267578125	174.94000244140625	11146500	0.0	V
2040	2020-04-08	57.2599983215332	58.02000045776367	56.619998931884766	57.79999923706055	18234200	0.0	VZ
2041	2020-04-08	41.22999954223633	41.27000045776367	40.1966667175293	40.61333465576172	27876600	0.0	WMT
2042	2020-04-09	67.17500305175781	67.51750183105469	66.17500305175781	66.99749755859375	161834800	0.0	AAPL
2043	2020-04-09	217.39999389648438	219.35000610351562	215.6999969482422	218.2100067138672	2503300	0.0	AMGN
2044	2020-04-09	102.21499633789062	102.6500015258789	100.88300323486328	102.13800048828125	92930000	0.0	AMZN
2045	2020-04-09	94.58999633789062	97.8499984741211	93.45999908447266	94.81999969482422	6902500	0.0	AXP
2046	2020-04-09	154.7100067138672	157.97999572753906	150.08999633789062	151.83999633789062	37874200	0.0	BA
2047	2020-04-09	128.64999389648438	129.60000610351562	123.1500015258789	125.02999877929688	4752100	0.0	CAT
2048	2020-04-09	152.38999938964844	156.10000610351562	151.67999267578125	154.5500030517578	7094600	0.0	CRM
2049	2020-04-09	42.09000015258789	42.20000076293945	40.849998474121094	41.20000076293945	27643900	0.0	CSCO
2050	2020-04-09	88.73999786376953	89.91000366210938	81.5199966430664	84.30999755859375	17023800	0.0	CVX
2051	2020-04-09	107.91999816894531	107.98999786376953	103.52999877929688	104.5	31453600	0.0	DIS
2052	2020-04-09	180.5800018310547	187.3300018310547	179.77000427246094	184.25999450683594	6445800	0.0	GS
2053	2020-04-09	199.8000030517578	205.99000549316406	196.5	201.52999877929688	7125100	0.0	HD
2054	2020-04-09	131.95098876953125	137.88877868652344	131.66824340820312	135.1837921142578	4631265	0.0	HON
2055	2020-04-09	115.181640625	117.51434326171875	114.8852767944336	116.15679168701172	5832705	0.0	IBM
2056	2020-04-09	144.00999450683594	145.4199981689453	140.27999877929688	141.22999572753906	11125400	0.0	JNJ
2057	2020-04-09	96.91999816894531	104.38999938964844	96.88999938964844	102.76000213623047	42055900	0.0	JPM
2058	2020-04-09	48.439998626708984	49.72999954223633	48.349998474121094	49.0	19165300	0.0	KO
2059	2020-04-09	180.72999572753906	185.4600067138672	179.6199951171875	183.6999969482422	4901300	0.0	MCD
2060	2020-04-09	124.13043212890625	125.19230651855469	122.52508544921875	123.56187438964844	5721305	0.0	MMM
2061	2020-04-09	77.4522933959961	79.47518920898438	76.50763702392578	78.71183013916016	13876568	0.0	MRK
2062	2020-04-09	166.36000061035156	167.3699951171875	163.3300018310547	165.13999938964844	51385100	0.0	MSFT
2063	2020-04-09	86.69000244140625	87.38999938964844	85.16000366210938	86.79000091552734	7773600	0.0	NKE
2064	2020-04-09	6.800000190734863	6.822999954223633	6.510499954223633	6.573750019073486	525564000	0.0	NVDA
2065	2020-04-09	115.26000213623047	118.66000366210938	114.19999694824219	114.66000366210938	12747300	0.0	PG
2066	2020-04-09	166.0833282470703	172.72332763671875	162.5500030517578	164.0500030517578	3194100	0.0	SHW
2067	2020-04-09	106.33999633789062	111.69999694824219	105.75	109.73999786376953	1693400	0.0	TRV
2068	2020-04-09	265.0	270.3999938964844	261.6000061035156	264.1300048828125	4923300	0.0	UNH
2069	2020-04-09	176.27000427246094	177.19000244140625	172.85000610351562	173.69000244140625	12231800	0.0	V
2070	2020-04-09	56.90999984741211	58.099998474121094	56.880001068115234	57.439998626708984	19689500	0.615	VZ
2071	2020-04-09	39.40666580200195	40.956668853759766	39.220001220703125	40.599998474121094	32828700	0.0	WMT
2072	2020-04-13	67.07749938964844	68.42500305175781	66.4574966430664	68.3125	131022800	0.0	AAPL
2073	2020-04-13	216.97999572753906	219.17999267578125	215.14999389648438	218.27000427246094	2168000	0.0	AMGN
2074	2020-04-13	102.0	109.0	101.9000015258789	108.44349670410156	134334000	0.0	AMZN
2075	2020-04-13	93.29000091552734	93.41999816894531	87.94000244140625	90.33000183105469	5037700	0.0	AXP
2076	2020-04-13	155.5	156.0	146.25999450683594	147.3300018310547	26034100	0.0	BA
2077	2020-04-13	119.94999694824219	120.05000305175781	113.58000183105469	114.13999938964844	10519600	0.0	CAT
2078	2020-04-13	154.1199951171875	155.30999755859375	150.0	152.5	5138600	0.0	CRM
2079	2020-04-13	41.040000915527344	41.459999084472656	40.529998779296875	41.220001220703125	19592000	0.0	CSCO
2080	2020-04-13	87.18000030517578	87.36000061035156	83.4000015258789	84.91000366210938	13854700	0.0	CVX
2081	2020-04-13	104.70999908447266	104.87000274658203	99.61000061035156	103.5	17306000	0.0	DIS
2082	2020-04-13	183.85000610351562	184.97000122070312	179.1300048828125	179.17999267578125	4774300	0.0	GS
2083	2020-04-13	200.4499969482422	200.4499969482422	195.3699951171875	198.7899932861328	4415600	0.0	HD
2084	2020-04-13	134.55230712890625	134.9764404296875	128.66163635253906	130.00942993164062	3200294	0.0	HON
2085	2020-04-13	116.28107452392578	116.44359588623047	112.84894561767578	115.82218170166016	5355206	0.0	IBM
2086	2020-04-13	140.0	141.49000549316406	137.83999633789062	139.77000427246094	8153200	0.0	JNJ
2087	2020-04-13	103.11000061035156	103.11000061035156	97.30000305175781	98.19000244140625	26911900	0.0	JPM
2088	2020-04-13	48.349998474121094	48.63999938964844	46.5	46.93000030517578	19586000	0.0	KO
2089	2020-04-13	182.67999267578125	182.85000610351562	176.91000366210938	180.1199951171875	3182500	0.0	MCD
2090	2020-04-13	123.3277587890625	124.23076629638672	121.48829650878906	122.40802764892578	3160191	0.0	MMM
2091	2020-04-13	78.07251739501953	78.6927490234375	76.17366027832031	76.85114288330078	7706678	0.0	MRK
2092	2020-04-13	164.35000610351562	165.57000732421875	162.3000030517578	165.50999450683594	41905300	0.0	MSFT
2093	2020-04-13	85.80000305175781	85.98999786376953	84.13999938964844	84.45999908447266	5077600	0.0	NKE
2094	2020-04-13	6.513750076293945	6.755000114440918	6.425000190734863	6.746250152587891	398408000	0.0	NVDA
2095	2020-04-13	113.61000061035156	116.75	113.16000366210938	115.94999694824219	7926700	0.0	PG
2096	2020-04-13	160.77000427246094	164.1366729736328	157.6266632080078	163.06666564941406	2571900	0.0	SHW
2097	2020-04-13	109.61000061035156	109.87999725341797	105.83000183105469	106.41999816894531	1241500	0.0	TRV
2098	2020-04-13	262.05999755859375	264.9599914550781	258.17999267578125	263.510009765625	2964900	0.0	UNH
2099	2020-04-13	172.25999450683594	172.32000732421875	166.14999389648438	168.99000549316406	14043700	0.0	V
2100	2020-04-13	57.38999938964844	57.599998474121094	56.36000061035156	56.66999816894531	12977700	0.0	VZ
2101	2020-04-13	40.42333221435547	41.88999938964844	40.38999938964844	41.766666412353516	24194100	0.0	WMT
2102	2020-04-14	70.0	72.0625	69.51249694824219	71.76249694824219	194994800	0.0	AAPL
2103	2020-04-14	221.00999450683594	228.32000732421875	220.25	226.8000030517578	3029000	0.0	AMGN
2104	2020-04-14	110.02349853515625	114.5999984741211	109.31050109863281	114.16600036621094	161744000	0.0	AMZN
2105	2020-04-14	91.45999908447266	92.5	85.91000366210938	88.38999938964844	8703200	0.0	AXP
2106	2020-04-14	150.50999450683594	152.39999389648438	140.0	141.0	33970500	0.0	BA
2107	2020-04-14	116.5	117.83999633789062	114.51000213623047	116.4800033569336	7166300	0.0	CAT
2108	2020-04-14	155.7100067138672	158.7899932861328	155.14999389648438	157.7100067138672	7334300	0.0	CRM
2109	2020-04-14	41.90999984741211	42.81999969482422	41.529998779296875	42.779998779296875	22882400	0.0	CSCO
2110	2020-04-14	85.45999908447266	87.08000183105469	84.33000183105469	84.61000061035156	14797600	0.0	CVX
2111	2020-04-14	105.5	107.63999938964844	103.9000015258789	106.02999877929688	19866900	0.0	DIS
2112	2020-04-14	182.35000610351562	183.3800048828125	174.5399932861328	178.22999572753906	4149600	0.0	GS
2113	2020-04-14	201.8800048828125	209.72999572753906	200.1300048828125	207.1699981689453	5655400	0.0	HD
2114	2020-04-14	132.6201629638672	135.46653747558594	130.5843505859375	132.50706481933594	3699283	0.0	HON
2115	2020-04-14	118.03059387207031	119.6749496459961	117.22753143310547	118.46080017089844	5322780	0.0	IBM
2116	2020-04-14	145.4199981689453	147.4199981689453	144.0500030517578	146.02999877929688	13838000	0.0	JNJ
2117	2020-04-14	101.0199966430664	102.0	93.63999938964844	95.5	46151300	0.0	JPM
2118	2020-04-14	47.939998626708984	49.25	46.93000030517578	48.91999816894531	21801900	0.0	KO
2119	2020-04-14	183.75	184.49000549316406	181.83999633789062	183.99000549316406	3863800	0.0	MCD
2120	2020-04-14	125.10033416748047	126.23745727539062	123.78762817382812	125.53511810302734	3968806	0.0	MMM
2121	2020-04-14	78.55915832519531	79.38931274414062	77.03244018554688	79.0457992553711	12155333	0.0	MRK
2122	2020-04-14	169.0	173.75	168.0	173.6999969482422	52874300	0.0	MSFT
2123	2020-04-14	85.94999694824219	87.7699966430664	85.4800033569336	87.47000122070312	6397200	0.0	NKE
2124	2020-04-14	6.875	7.132999897003174	6.847249984741211	7.098750114440918	530948000	0.0	NVDA
2125	2020-04-14	118.76000213623047	121.47000122070312	116.25	120.95999908447266	10474200	0.0	PG
2126	2020-04-14	166.6666717529297	170.21665954589844	163.336669921875	168.1300048828125	2263200	0.0	SHW
2127	2020-04-14	107.2300033569336	109.51000213623047	106.33999633789062	108.0199966430664	2122800	0.0	TRV
2128	2020-04-14	269.0	273.07000732421875	267.0	270.5	4778900	0.0	UNH
2129	2020-04-14	173.08999633789062	175.42999267578125	170.8300018310547	174.6199951171875	9980500	0.0	V
2130	2020-04-14	57.310001373291016	58.400001525878906	56.959999084472656	58.13999938964844	16765600	0.0	VZ
2131	2020-04-14	42.366668701171875	43.26333236694336	42.01333236694336	43.0	34098900	0.0	WMT
2132	2020-04-15	70.5999984741211	71.5824966430664	70.15750122070312	71.10749816894531	131154400	0.0	AAPL
2133	2020-04-15	224.99000549316406	225.50999450683594	219.30999755859375	221.8000030517578	3107000	0.0	AMGN
2134	2020-04-15	112.88400268554688	116.66850280761719	112.25	115.38400268554688	137332000	0.0	AMZN
2135	2020-04-15	83.43000030517578	85.4000015258789	80.68000030517578	83.79000091552734	10415600	0.0	AXP
2136	2020-04-15	139.0	148.69000244140625	132.89999389648438	145.97999572753906	39297600	0.0	BA
2137	2020-04-15	112.95999908447266	113.0999984741211	109.80000305175781	111.52999877929688	5652800	0.0	CAT
2138	2020-04-15	155.0800018310547	157.27000427246094	154.0	155.6300048828125	4042600	0.0	CRM
2139	2020-04-15	42.20000076293945	42.369998931884766	41.22999954223633	41.52000045776367	18428800	0.0	CSCO
2140	2020-04-15	80.45999908447266	83.37999725341797	79.31999969482422	82.48999786376953	13982300	0.0	CVX
2141	2020-04-15	104.38999938964844	104.87999725341797	102.69999694824219	103.37000274658203	14157600	0.0	DIS
2142	2020-04-15	170.6300048828125	181.67999267578125	169.14999389648438	178.52000427246094	6042700	0.0	GS
2143	2020-04-15	198.6699981689453	202.24000549316406	196.61000061035156	198.47999572753906	5693900	0.0	HD
2144	2020-04-15	129.6606903076172	130.03770446777344	124.89160919189453	127.08765411376953	3451221	0.0	HON
2145	2020-04-15	113.88145446777344	114.9043960571289	111.62523651123047	113.4703598022461	5896616	0.0	IBM
2146	2020-04-15	145.5500030517578	147.91000366210938	143.5399932861328	147.66000366210938	11962300	0.0	JNJ
2147	2020-04-15	91.1500015258789	92.02999877929688	90.12999725341797	90.79000091552734	30118600	0.0	JPM
2148	2020-04-15	47.709999084472656	48.400001525878906	47.40999984741211	47.61000061035156	12893200	0.0	KO
2149	2020-04-15	178.74000549316406	180.97000122070312	177.27000427246094	177.83999633789062	4961500	0.0	MCD
2150	2020-04-15	123.90467834472656	124.2056884765625	121.15384674072266	121.3712387084961	3640504	0.0	MMM
2151	2020-04-15	77.5095443725586	79.1603012084961	76.87023162841797	78.31106567382812	10809072	0.0	MRK
2152	2020-04-15	171.1999969482422	173.57000732421875	169.24000549316406	171.8800048828125	40940800	0.0	MSFT
2153	2020-04-15	84.87000274658203	85.87999725341797	83.70999908447266	85.04000091552734	8053900	0.0	NKE
2154	2020-04-15	6.929999828338623	7.104249954223633	6.884500026702881	7.020999908447266	366148000	0.0	NVDA
2155	2020-04-15	120.86000061035156	123.41999816894531	119.58999633789062	121.22000122070312	14192900	0.0	PG
2156	2020-04-15	163.586669921875	166.66000366210938	161.94667053222656	164.22666931152344	1869900	0.0	SHW
2157	2020-04-15	103.0199966430664	105.2300033569336	101.97000122070312	102.16999816894531	1994700	0.0	TRV
2158	2020-04-15	276.3299865722656	282.989990234375	270.67999267578125	281.67999267578125	7841800	0.0	UNH
2159	2020-04-15	168.6999969482422	169.36000061035156	164.9499969482422	165.9600067138672	12118700	0.0	V
2160	2020-04-15	57.560001373291016	58.0099983215332	56.709999084472656	56.93000030517578	18372800	0.0	VZ
2161	2020-04-15	43.0	43.293331146240234	42.37333297729492	42.91999816894531	22435200	0.0	WMT
2162	2020-04-16	71.84500122070312	72.05000305175781	70.5875015258789	71.67250061035156	157125200	0.0	AAPL
2163	2020-04-16	225.0	232.10000610351562	223.22000122070312	230.89999389648438	2617300	0.0	AMGN
2164	2020-04-16	117.30000305175781	123.05000305175781	116.75	120.40950012207031	240764000	0.0	AMZN
2165	2020-04-16	83.79000091552734	83.94000244140625	80.33000183105469	81.3499984741211	7526600	0.0	AXP
2166	2020-04-16	141.4600067138672	143.24000549316406	134.0	134.24000549316406	41364800	0.0	BA
2167	2020-04-16	111.8499984741211	113.47000122070312	108.86000061035156	113.22000122070312	5926400	0.0	CAT
2168	2020-04-16	157.0	158.0	154.25	157.05999755859375	4391500	0.0	CRM
2169	2020-04-16	41.7599983215332	41.790000915527344	40.68000030517578	41.5	26178000	0.0	CSCO
2170	2020-04-16	81.30999755859375	82.19000244140625	78.80999755859375	79.98999786376953	12291900	0.0	CVX
2171	2020-04-16	103.52999877929688	103.72000122070312	100.88999938964844	102.0199966430664	18029300	0.0	DIS
2172	2020-04-16	177.22000122070312	178.44000244140625	172.38999938964844	177.0399932861328	4662200	0.0	GS
2173	2020-04-16	199.1199951171875	202.2100067138672	196.82000732421875	199.85000610351562	7262800	0.0	HD
2174	2020-04-16	126.84259796142578	127.52120971679688	122.13006591796875	124.72196197509766	4261719	0.0	HON
2175	2020-04-16	113.77629089355469	114.48374938964844	109.38814544677734	110.64053344726562	6754650	0.0	IBM
2176	2020-04-16	148.30999755859375	150.67999267578125	146.44000244140625	149.6699981689453	12181700	0.0	JNJ
2177	2020-04-16	90.2300033569336	90.56999969482422	87.05000305175781	87.33000183105469	32449600	0.0	JPM
2178	2020-04-16	47.400001525878906	47.849998474121094	46.7599983215332	47.099998474121094	17606800	0.0	KO
2179	2020-04-16	177.0	179.91000366210938	172.27000427246094	179.5	7120800	0.0	MCD
2180	2020-04-16	121.46321105957031	122.44983673095703	119.75752258300781	121.15384674072266	4987798	0.0	MMM
2181	2020-04-16	78.864501953125	79.51335906982422	78.49236297607422	79.19847106933594	9145058	0.0	MRK
2182	2020-04-16	174.3000030517578	177.27999877929688	172.89999389648438	177.0399932861328	50479600	0.0	MSFT
2183	2020-04-16	85.43000030517578	86.52999877929688	84.55000305175781	86.30000305175781	9373800	0.0	NKE
2184	2020-04-16	7.177000045776367	7.474999904632568	7.163750171661377	7.367499828338623	745620000	0.0	NVDA
2185	2020-04-16	122.3499984741211	122.5	119.9000015258789	121.5	12020200	0.0	PG
2186	2020-04-16	166.56333923339844	167.3300018310547	158.6999969482422	161.67666625976562	2226000	0.0	SHW
2187	2020-04-16	101.95999908447266	102.22000122070312	98.97000122070312	99.80999755859375	1721100	0.0	TRV
2188	2020-04-16	283.44000244140625	300.0	280.010009765625	298.42999267578125	7738900	0.0	UNH
2189	2020-04-16	167.11000061035156	168.0	159.8000030517578	162.4199981689453	20308200	0.0	V
2190	2020-04-16	57.290000915527344	58.0	56.849998474121094	57.65999984741211	17825800	0.0	VZ
2191	2020-04-16	43.0	44.30666732788086	42.75	44.11000061035156	31882200	0.0	WMT
2192	2020-04-17	71.17250061035156	71.73750305175781	69.21499633789062	70.69999694824219	215250000	0.0	AAPL
2193	2020-04-17	236.8300018310547	236.99000549316406	229.22000122070312	234.97000122070312	2864200	0.0	AMGN
2194	2020-04-17	118.61650085449219	120.0	115.8010025024414	118.75	158600000	0.0	AMZN
2195	2020-04-17	85.31999969482422	87.38999938964844	84.27999877929688	87.38999938964844	8269000	0.0	AXP
2196	2020-04-17	149.41000366210938	154.0	145.0	154.0	52389400	0.0	BA
2197	2020-04-17	114.44999694824219	116.54000091552734	113.8499984741211	116.30000305175781	4132300	1.03	CAT
2198	2020-04-17	160.0	163.25999450683594	157.6300048828125	162.6199951171875	7312900	0.0	CRM
2199	2020-04-17	42.25	42.63999938964844	41.7400016784668	42.47999954223633	30701500	0.0	CSCO
2200	2020-04-17	81.33000183105469	87.5	81.31999969482422	87.16999816894531	16130100	0.0	CVX
2201	2020-04-17	106.20999908447266	106.79000091552734	104.3499984741211	106.62999725341797	17926900	0.0	DIS
2202	2020-04-17	183.49000549316406	185.27999877929688	178.2899932861328	183.49000549316406	5426700	0.0	GS
2203	2020-04-17	207.1699981689453	210.25	206.16000366210938	209.4199981689453	6717600	0.0	HD
2204	2020-04-17	128.05844116210938	132.13949584960938	127.86993408203125	130.36758422851562	5040493	0.0	HON
2205	2020-04-17	114.05353546142578	115.0956039428711	112.73422241210938	114.83747863769531	5194436	0.0	IBM
2206	2020-04-17	151.99000549316406	152.3000030517578	149.60000610351562	152.02000427246094	10920000	0.0	JNJ
2207	2020-04-17	92.0	95.69999694824219	90.95999908447266	95.18000030517578	30191900	0.0	JPM
2208	2020-04-17	48.29999923706055	48.29999923706055	47.369998931884766	48.060001373291016	19844600	0.0	KO
2209	2020-04-17	182.32000732421875	186.80999755859375	180.22999572753906	186.10000610351562	6467600	0.0	MCD
2210	2020-04-17	123.27759552001953	124.16387939453125	121.07023620605469	122.45819091796875	6450148	0.0	MMM
2211	2020-04-17	80.10496520996094	80.30534362792969	78.66412353515625	79.63740539550781	15433162	0.0	MRK
2212	2020-04-17	179.5	180.0	175.8699951171875	178.60000610351562	52765600	0.0	MSFT
2213	2020-04-17	89.0	90.25	88.36000061035156	89.91000366210938	8111400	0.0	NKE
2214	2020-04-17	7.449999809265137	7.471499919891357	7.173500061035156	7.308000087738037	539120000	0.0	NVDA
2215	2020-04-17	122.44999694824219	124.98999786376953	120.54000091552734	124.69000244140625	15899800	0.0	PG
2216	2020-04-17	165.84666442871094	172.68666076660156	165.84666442871094	172.25	1824300	0.0	SHW
2217	2020-04-17	103.30000305175781	105.33999633789062	102.1500015258789	105.06999969482422	2038500	0.0	TRV
2218	2020-04-17	300.989990234375	304.0	287.1000061035156	290.55999755859375	5857500	0.0	UNH
2219	2020-04-17	169.64999389648438	170.99000549316406	164.9499969482422	169.5399932861328	15375800	0.0	V
2220	2020-04-17	58.060001373291016	58.68000030517578	57.7400016784668	58.459999084472656	15054300	0.0	VZ
2221	2020-04-17	43.82666778564453	44.323333740234375	43.24333190917969	44.040000915527344	30915300	0.0	WMT
2222	2020-04-20	69.48750305175781	70.41999816894531	69.2125015258789	69.23249816894531	130015200	0.0	AAPL
2223	2020-04-20	234.1999969482422	239.55999755859375	232.38999938964844	236.60000610351562	2824000	0.0	AMGN
2224	2020-04-20	119.49749755859375	122.2490005493164	119.30249786376953	119.68049621582031	115414000	0.0	AMZN
2225	2020-04-20	84.58999633789062	85.2699966430664	82.69000244140625	84.01000213623047	6140400	0.0	AXP
2226	2020-04-20	147.2100067138672	151.6300048828125	142.5	143.61000061035156	34983800	0.0	BA
2227	2020-04-20	114.44000244140625	117.06999969482422	112.12000274658203	114.5999984741211	4083800	0.0	CAT
2228	2020-04-20	160.75	164.30999755859375	160.52000427246094	162.75999450683594	4686000	0.0	CRM
2229	2020-04-20	41.91999816894531	43.290000915527344	41.790000915527344	42.540000915527344	23438800	0.0	CSCO
2230	2020-04-20	82.66000366210938	87.0	82.08999633789062	83.56999969482422	15749000	0.0	CVX
2231	2020-04-20	103.58000183105469	104.86000061035156	102.0	102.26000213623047	17021000	0.0	DIS
2232	2020-04-20	179.6999969482422	186.32000732421875	178.02000427246094	180.39999389648438	4674800	0.0	GS
2233	2020-04-20	206.1300048828125	211.02999877929688	205.36000061035156	206.0500030517578	4753100	0.0	HD
2234	2020-04-20	127.9830322265625	130.24505615234375	127.13478088378906	127.89820861816406	2683269	0.0	HON
2235	2020-04-20	113.9101333618164	117.45697784423828	112.94454956054688	115.1147232055664	8558058	0.0	IBM
2236	2020-04-20	150.92999267578125	153.0	150.08999633789062	151.6699981689453	12226200	0.0	JNJ
2237	2020-04-20	92.47000122070312	94.70999908447266	90.45999908447266	91.70999908447266	23679400	0.0	JPM
2238	2020-04-20	47.790000915527344	48.0	46.310001373291016	46.529998779296875	18957900	0.0	KO
2239	2020-04-20	184.4499969482422	185.77999877929688	181.5500030517578	181.64999389648438	3856500	0.0	MCD
2240	2020-04-20	121.02842712402344	122.92642211914062	120.10869598388672	120.12541961669922	3460028	0.0	MMM
2241	2020-04-20	79.02671813964844	80.27671813964844	77.06106567382812	79.29389190673828	11675768	0.0	MRK
2242	2020-04-20	176.6300048828125	178.75	174.99000549316406	175.05999755859375	36669600	0.0	MSFT
2243	2020-04-20	88.43000030517578	89.44000244140625	87.5199966430664	87.9000015258789	7244400	0.0	NKE
2244	2020-04-20	7.181000232696533	7.337500095367432	7.131750106811523	7.176249980926514	449388000	0.0	NVDA
2245	2020-04-20	121.47000122070312	123.2300033569336	120.54000091552734	120.5999984741211	10832000	0.0	PG
2246	2020-04-20	168.94000244140625	171.6366729736328	164.30999755859375	165.2899932861328	1747200	0.0	SHW
2247	2020-04-20	103.29000091552734	103.81999969482422	100.0999984741211	101.77999877929688	2204500	0.0	TRV
2248	2020-04-20	285.29998779296875	289.010009765625	281.2699890136719	282.1400146484375	4072600	0.0	UNH
2249	2020-04-20	167.3300018310547	167.42999267578125	163.1999969482422	164.22000122070312	10505200	0.0	V
2250	2020-04-20	58.099998474121094	58.90999984741211	57.959999084472656	58.130001068115234	14002200	0.0	VZ
2251	2020-04-20	44.130001068115234	44.459999084472656	43.253334045410156	43.28333282470703	24401700	0.0	WMT
2252	2020-04-21	69.06999969482422	69.3125	66.35749816894531	67.09249877929688	180991600	0.0	AAPL
2253	2020-04-21	235.0	235.77000427246094	229.0	230.75	2672900	0.0	AMGN
2254	2020-04-21	120.83049774169922	121.41549682617188	113.98300170898438	116.40599822998047	149534000	0.0	AMZN
2255	2020-04-21	80.7300033569336	82.45999908447266	79.47000122070312	81.5199966430664	7360300	0.0	AXP
2256	2020-04-21	139.00999450683594	141.89999389648438	135.4499969482422	136.3300018310547	27043800	0.0	BA
2257	2020-04-21	111.04000091552734	111.04000091552734	108.5999984741211	109.8499984741211	5743300	0.0	CAT
2258	2020-04-21	160.0	160.08999633789062	148.0	150.55999755859375	13737900	0.0	CRM
2259	2020-04-21	41.83000183105469	41.9900016784668	40.40999984741211	40.54999923706055	31661000	0.0	CSCO
2260	2020-04-21	80.27999877929688	83.79000091552734	79.25	81.63999938964844	19620600	0.0	CVX
2261	2020-04-21	100.01000213623047	101.51000213623047	99.12999725341797	100.54000091552734	16101400	0.0	DIS
2262	2020-04-21	175.44000244140625	179.1999969482422	173.66000366210938	173.80999755859375	3819000	0.0	GS
2263	2020-04-21	200.75	204.33999633789062	199.50999450683594	200.61000061035156	4845000	0.0	HD
2264	2020-04-21	125.41941833496094	126.3147964477539	123.20452117919922	124.41093444824219	2565604	0.0	HON
2265	2020-04-21	108.98661804199219	111.99808502197266	107.13192749023438	111.62523651123047	15009054	0.0	IBM
2266	2020-04-21	150.1199951171875	151.63999938964844	148.57000732421875	149.67999267578125	9951100	0.0	JNJ
2267	2020-04-21	88.62000274658203	91.37999725341797	88.33000183105469	89.05000305175781	23035000	0.0	JPM
2268	2020-04-21	45.880001068115234	46.900001525878906	44.2599983215332	45.380001068115234	26863700	0.0	KO
2269	2020-04-21	177.3699951171875	179.38999938964844	176.10000610351562	177.5800018310547	4758300	0.0	MCD
2270	2020-04-21	118.93812561035156	119.37290954589844	117.47491455078125	118.41973114013672	2787996	0.0	MMM
2271	2020-04-21	77.88167572021484	78.53053283691406	74.62786102294922	74.96183013916016	17876574	0.0	MRK
2272	2020-04-21	173.5	173.6699981689453	166.11000061035156	167.82000732421875	56203700	0.0	MSFT
2273	2020-04-21	85.98999786376953	86.9000015258789	85.08999633789062	85.19999694824219	6597000	0.0	NKE
2274	2020-04-21	7.057750225067139	7.1192498207092285	6.677750110626221	6.737750053405762	735160000	0.0	NVDA
2275	2020-04-21	119.5	120.30000305175781	118.43000030517578	119.68000030517578	9465400	0.0	PG
2276	2020-04-21	162.79666137695312	164.29666137695312	159.8733367919922	161.63333129882812	984600	0.0	SHW
2277	2020-04-21	98.48999786376953	106.55000305175781	96.55000305175781	101.77999877929688	3049200	0.0	TRV
2278	2020-04-21	274.95001220703125	280.0	273.25	274.19000244140625	3977500	0.0	UNH
2279	2020-04-21	162.0	162.57000732421875	159.14999389648438	160.52999877929688	10562100	0.0	V
2280	2020-04-21	57.38999938964844	58.040000915527344	56.720001220703125	56.81999969482422	14234500	0.0	VZ
2281	2020-04-21	43.356666564941406	43.676666259765625	42.720001220703125	43.06999969482422	27900600	0.0	WMT
2282	2020-04-22	68.40249633789062	69.4749984741211	68.05000305175781	69.0250015258789	116862400	0.0	AAPL
2283	2020-04-22	233.35000610351562	234.0	227.58999633789062	229.2899932861328	2845100	0.0	AMGN
2284	2020-04-22	118.44999694824219	119.69999694824219	117.55000305175781	118.17449951171875	84244000	0.0	AMZN
2285	2020-04-22	83.5999984741211	83.66000366210938	81.97000122070312	82.54000091552734	5130300	0.0	AXP
2286	2020-04-22	140.4199981689453	140.82000732421875	134.52000427246094	134.97000122070312	22734500	0.0	BA
2287	2020-04-22	112.02999877929688	112.0999984741211	109.20999908447266	110.63999938964844	3794000	0.0	CAT
2288	2020-04-22	154.0	155.6999969482422	150.6699981689453	154.13999938964844	6660900	0.0	CRM
2289	2020-04-22	41.27000045776367	42.09000015258789	41.11000061035156	41.7599983215332	18330700	0.0	CSCO
2290	2020-04-22	84.94999694824219	85.25	82.97000122070312	84.44000244140625	10320700	0.0	CVX
2291	2020-04-22	101.80000305175781	102.62999725341797	100.88999938964844	100.98999786376953	11463800	0.0	DIS
2292	2020-04-22	177.5	178.17999267578125	174.47000122070312	175.97999572753906	2314500	0.0	GS
2293	2020-04-22	201.88999938964844	205.7100067138672	201.13999938964844	204.1699981689453	4067700	0.0	HD
2294	2020-04-22	126.5032958984375	126.96512603759766	124.17530822753906	125.3817138671875	2790112	0.0	HON
2295	2020-04-22	114.59847259521484	115.03823852539062	112.38050079345703	114.06309509277344	7412479	0.0	IBM
2296	2020-04-22	152.80999755859375	155.0	151.72999572753906	152.99000549316406	11515600	0.0	JNJ
2297	2020-04-22	90.69000244140625	91.87000274658203	89.18000030517578	89.33999633789062	16662400	0.0	JPM
2298	2020-04-22	46.04999923706055	46.150001525878906	45.5	45.68000030517578	15811600	0.0	KO
2299	2020-04-22	180.75	187.72999572753906	180.75	186.47999572753906	4243600	0.0	MCD
2300	2020-04-22	119.86621856689453	120.80267333984375	118.48662567138672	120.07524871826172	3288522	0.0	MMM
2301	2020-04-22	75.57251739501953	76.95610809326172	75.21946716308594	76.3167953491211	11933890	0.0	MRK
2302	2020-04-22	171.38999938964844	174.0	170.82000732421875	173.52000427246094	34620200	0.0	MSFT
2303	2020-04-22	86.9800033569336	89.44000244140625	86.41999816894531	88.7699966430664	6463000	0.0	NKE
2304	2020-04-22	6.930749893188477	7.196750164031982	6.885000228881836	7.153749942779541	483356000	0.0	NVDA
2305	2020-04-22	119.98999786376953	120.27999877929688	118.77999877929688	119.4000015258789	10259400	0.0	PG
2306	2020-04-22	164.88999938964844	168.45333862304688	164.88999938964844	166.76333618164062	1117200	0.0	SHW
2307	2020-04-22	103.51000213623047	104.41000366210938	100.44000244140625	101.79000091552734	2274100	0.0	TRV
2308	2020-04-22	279.5799865722656	283.82000732421875	276.7099914550781	277.0199890136719	3663300	0.0	UNH
2309	2020-04-22	164.66000366210938	167.6999969482422	162.9199981689453	166.58999633789062	14502500	0.0	V
2310	2020-04-22	57.40999984741211	58.56999969482422	57.22999954223633	57.9900016784668	12701100	0.0	VZ
2311	2020-04-22	43.33333206176758	44.12666702270508	42.96666717529297	43.86333465576172	19448100	0.0	WMT
2312	2020-04-23	68.96749877929688	70.4375	68.71749877929688	68.75749969482422	124814400	0.0	AAPL
2313	2020-04-23	229.08999633789062	235.64999389648438	228.8800048828125	232.49000549316406	3226400	0.0	AMGN
2314	2020-04-23	119.9990005493164	121.21099853515625	119.10399627685547	119.97250366210938	101332000	0.0	AMZN
2315	2020-04-23	83.23999786376953	84.77999877929688	81.70999908447266	82.45999908447266	5807200	0.0	AXP
2316	2020-04-23	136.5	142.3800048828125	136.0500030517578	137.74000549316406	25936400	0.0	BA
2317	2020-04-23	111.33000183105469	115.2300033569336	110.94999694824219	112.91000366210938	3545400	0.0	CAT
2318	2020-04-23	153.5	156.47000122070312	151.5	151.72000122070312	6281400	0.0	CRM
2319	2020-04-23	41.88999938964844	42.54999923706055	41.529998779296875	41.619998931884766	16100200	0.0	CSCO
2320	2020-04-23	86.30000305175781	88.77999877929688	85.38999938964844	86.80000305175781	14226500	0.0	CVX
2321	2020-04-23	100.6500015258789	102.52999877929688	99.45999908447266	101.0	17132200	0.0	DIS
2322	2020-04-23	177.0	179.07000732421875	174.4499969482422	175.0500030517578	2013300	0.0	GS
2323	2020-04-23	203.32000732421875	206.97000122070312	202.19000244140625	202.32000732421875	3565500	0.0	HD
2324	2020-04-23	127.0028305053711	130.62205505371094	126.44674682617188	126.93685150146484	2956370	0.0	HON
2325	2020-04-23	114.31166076660156	117.61949920654297	113.88145446777344	116.01338195800781	7198154	0.0	IBM
2326	2020-04-23	154.25	157.0	153.6999969482422	155.50999450683594	10665000	0.0	JNJ
2327	2020-04-23	89.73999786376953	91.27999877929688	89.26000213623047	89.38999938964844	16638800	0.0	JPM
2328	2020-04-23	45.95000076293945	46.099998474121094	44.970001220703125	45.06999969482422	17668200	0.0	KO
2329	2020-04-23	186.16000366210938	187.3300018310547	181.32000732421875	182.0399932861328	5050100	0.0	MCD
2330	2020-04-23	120.88629150390625	123.39464569091797	120.3010025024414	120.67726135253906	3092019	0.0	MMM
2331	2020-04-23	76.51717376708984	78.12976837158203	76.49809265136719	77.17557525634766	8152497	0.0	MRK
2332	2020-04-23	174.11000061035156	175.05999755859375	170.91000366210938	171.4199981689453	32790800	0.0	MSFT
2333	2020-04-23	88.94000244140625	89.52999877929688	87.26000213623047	87.3499984741211	5343500	0.0	NKE
2334	2020-04-23	7.196000099182129	7.328499794006348	7.074999809265137	7.100249767303467	424160000	0.0	NVDA
2335	2020-04-23	118.6500015258789	119.66999816894531	118.05000305175781	119.4000015258789	17277000	0.791	PG
2336	2020-04-23	166.81333923339844	169.55667114257812	165.8766632080078	166.23333740234375	915300	0.0	SHW
2337	2020-04-23	101.75	102.97000122070312	100.25	100.44999694824219	1832100	0.0	TRV
2338	2020-04-23	279.05999755859375	288.4599914550781	278.5400085449219	285.3299865722656	4420500	0.0	UNH
2339	2020-04-23	167.8800048828125	170.41000366210938	166.2100067138672	166.3800048828125	11411300	0.0	V
2340	2020-04-23	58.119998931884766	58.65999984741211	57.470001220703125	57.59000015258789	15684400	0.0	VZ
2341	2020-04-23	43.28333282470703	43.6966667175293	42.57666778564453	42.84333419799805	28839900	0.0	WMT
2342	2020-04-24	69.30000305175781	70.75250244140625	69.25	70.74250030517578	126161200	0.0	AAPL
2343	2020-04-24	234.0399932861328	236.92999267578125	230.8000030517578	236.27999877929688	1946200	0.0	AMGN
2344	2020-04-24	120.8499984741211	121.02149963378906	119.0999984741211	120.51100158691406	76498000	0.0	AMZN
2345	2020-04-24	84.12999725341797	84.77999877929688	81.30999755859375	83.16999816894531	9125400	0.0	AXP
2346	2020-04-24	137.0	137.57000732421875	128.3300018310547	128.97999572753906	35884700	0.0	BA
2347	2020-04-24	113.98999786376953	114.37999725341797	111.20999908447266	114.04000091552734	3045300	0.0	CAT
2348	2020-04-24	153.58999633789062	154.5	151.3000030517578	153.97999572753906	6710500	0.0	CRM
2349	2020-04-24	41.84000015258789	42.65999984741211	41.650001525878906	42.52000045776367	14639200	0.0	CSCO
2350	2020-04-24	88.4800033569336	88.79000091552734	85.7699966430664	87.01000213623047	9175500	0.0	CVX
2351	2020-04-24	101.77999877929688	101.91999816894531	99.5199966430664	101.19000244140625	13614100	0.0	DIS
2352	2020-04-24	177.0	177.9499969482422	173.49000549316406	177.0	2024400	0.0	GS
2353	2020-04-24	204.72999572753906	212.92999267578125	203.85000610351562	212.17999267578125	5025200	0.0	HD
2354	2020-04-24	127.89820861816406	128.40716552734375	124.75023651123047	127.72856140136719	3011012	0.0	HON
2355	2020-04-24	117.02677154541016	119.50286865234375	115.44933319091797	119.23518371582031	5215251	0.0	IBM
2356	2020-04-24	155.57000732421875	156.3000030517578	153.63999938964844	154.86000061035156	8653400	0.0	JNJ
2357	2020-04-24	90.63999938964844	91.0999984741211	88.48999786376953	90.70999908447266	15809200	0.0	JPM
2358	2020-04-24	45.5	45.75	45.119998931884766	45.43000030517578	15175000	0.0	KO
2359	2020-04-24	183.25999450683594	184.35000610351562	180.86000061035156	184.02000427246094	3319600	0.0	MCD
2360	2020-04-24	121.37960052490234	123.19397735595703	120.66053771972656	122.90969848632812	2687532	0.0	MMM
2361	2020-04-24	77.86259460449219	78.3396987915039	77.30915832519531	77.70037841796875	7686451	0.0	MRK
2362	2020-04-24	172.05999755859375	174.55999755859375	170.7100067138672	174.5500030517578	34277600	0.0	MSFT
2363	2020-04-24	88.88999938964844	89.12000274658203	87.6500015258789	88.37000274658203	4450100	0.0	NKE
2364	2020-04-24	7.090000152587891	7.2417497634887695	7.014999866485596	7.239749908447266	352328000	0.0	NVDA
2365	2020-04-24	119.0999984741211	119.76000213623047	118.62000274658203	118.77999877929688	12751100	0.0	PG
2366	2020-04-24	167.19667053222656	168.913330078125	164.8633270263672	168.68666076660156	807300	0.0	SHW
2367	2020-04-24	100.88999938964844	101.08000183105469	98.63999938964844	100.81999969482422	2130000	0.0	TRV
2368	2020-04-24	287.2900085449219	291.8999938964844	284.0	291.2900085449219	3265000	0.0	UNH
2369	2020-04-24	168.44000244140625	168.75	164.00999450683594	167.32000732421875	8391400	0.0	V
2370	2020-04-24	57.63999938964844	57.9900016784668	56.83000183105469	57.93000030517578	15371500	0.0	VZ
2371	2020-04-24	43.116668701171875	43.29666519165039	42.85333251953125	43.14666748046875	17343600	0.0	WMT
2372	2020-04-27	70.44999694824219	71.13500213623047	69.98750305175781	70.7925033569336	117087600	0.0	AAPL
2373	2020-04-27	236.6300048828125	243.0	235.0	242.42999267578125	2472600	0.0	AMGN
2374	2020-04-27	122.16000366210938	122.24400329589844	118.1500015258789	118.80000305175781	112912000	0.0	AMZN
2375	2020-04-27	83.47000122070312	85.1500015258789	82.33999633789062	85.05999755859375	7785000	0.0	AXP
2376	2020-04-27	129.97000122070312	131.1999969482422	123.83000183105469	128.67999267578125	34563000	0.0	BA
2377	2020-04-27	110.8499984741211	116.12999725341797	109.7300033569336	115.19999694824219	5344800	0.0	CAT
2378	2020-04-27	155.5399932861328	158.44000244140625	154.1999969482422	157.6300048828125	5036400	0.0	CRM
2379	2020-04-27	42.70000076293945	43.220001220703125	42.58000183105469	43.060001373291016	17937900	0.0	CSCO
2380	2020-04-27	86.75	90.62000274658203	85.87000274658203	89.70999908447266	12037100	0.0	CVX
2381	2020-04-27	102.0	106.5199966430664	101.61000061035156	106.05999755859375	15518300	0.0	DIS
2382	2020-04-27	179.10000610351562	184.25	178.72000122070312	183.5399932861328	2743100	0.0	GS
2383	2020-04-27	215.0399932861328	220.94000244140625	214.00999450683594	217.75999450683594	5472800	0.0	HD
2384	2020-04-27	128.6804962158203	132.96890258789062	127.9736099243164	131.837890625	3329100	0.0	HON
2385	2020-04-27	120.03823852539062	121.40535736083984	119.95220184326172	120.38240814208984	5150295	0.0	IBM
2386	2020-04-27	154.80999755859375	156.0500030517578	154.0	154.2899932861328	8924000	0.0	JNJ
2387	2020-04-27	91.94000244140625	95.62999725341797	91.54000091552734	94.62000274658203	22870200	0.0	JPM
2388	2020-04-27	46.0	46.97999954223633	45.709999084472656	46.779998779296875	19175500	0.0	KO
2389	2020-04-27	185.14999389648438	188.3699951171875	184.77000427246094	185.88999938964844	4048200	0.0	MCD
2390	2020-04-27	123.74581909179688	129.1722412109375	123.65384674072266	128.4698944091797	5555300	0.0	MMM
2391	2020-04-27	77.5095443725586	80.79198455810547	77.12786102294922	80.13359069824219	12786753	0.0	MRK
2392	2020-04-27	176.58999633789062	176.89999389648438	173.3000030517578	174.0500030517578	33194400	0.0	MSFT
2393	2020-04-27	88.37999725341797	89.87000274658203	87.30999755859375	89.37000274658203	6875100	0.0	NKE
2394	2020-04-27	7.374750137329102	7.587500095367432	7.349999904632568	7.427000045776367	479388000	0.0	NVDA
2395	2020-04-27	119.19000244140625	119.19000244140625	116.9000015258789	117.44999694824219	10635700	0.0	PG
2396	2020-04-27	167.98666381835938	171.6133270263672	165.76333618164062	170.48666381835938	1401000	0.0	SHW
2397	2020-04-27	101.69999694824219	103.66000366210938	101.43000030517578	102.88999938964844	1405200	0.0	TRV
2398	2020-04-27	293.2099914550781	296.8599853515625	290.6300048828125	293.9800109863281	3706200	0.0	UNH
2399	2020-04-27	168.64999389648438	172.35000610351562	168.5500030517578	171.75999450683594	9903300	0.0	V
2400	2020-04-27	57.93000030517578	58.290000915527344	57.20000076293945	57.810001373291016	16050100	0.0	VZ
2401	2020-04-27	43.33333206176758	43.436668395996094	42.723331451416016	42.766666412353516	17923800	0.0	WMT
2402	2020-04-28	71.2699966430664	71.4574966430664	69.55000305175781	69.6449966430664	112004800	0.0	AAPL
2403	2020-04-28	243.0	244.9499969482422	236.86000061035156	237.6699981689453	2548900	0.0	AMGN
2404	2020-04-28	118.6050033569336	118.67500305175781	115.30000305175781	115.7040023803711	105388000	0.0	AMZN
2405	2020-04-28	87.55999755859375	88.95999908447266	86.20999908447266	88.19000244140625	7165900	0.0	AXP
2406	2020-04-28	133.8800048828125	137.1999969482422	127.73999786376953	131.3000030517578	37806900	0.0	BA
2407	2020-04-28	117.86000061035156	118.0	113.37000274658203	115.45999908447266	5604600	0.0	CAT
2408	2020-04-28	159.5	160.80999755859375	154.17999267578125	154.4600067138672	4731800	0.0	CRM
2409	2020-04-28	43.5	43.630001068115234	42.40999984741211	42.4900016784668	16427700	0.0	CSCO
2410	2020-04-28	89.55000305175781	90.95999908447266	88.83000183105469	89.91000366210938	10645200	0.0	CVX
2411	2020-04-28	108.79000091552734	110.05999755859375	105.9800033569336	106.20999908447266	16503700	0.0	DIS
2412	2020-04-28	189.16000366210938	190.4199981689453	184.8699951171875	187.00999450683594	3344700	0.0	GS
2413	2020-04-28	223.99000549316406	224.22000122070312	216.91000366210938	217.6300048828125	5080700	0.0	HD
2414	2020-04-28	135.08010864257812	138.162109375	133.94911193847656	134.55230712890625	3583952	0.0	HON
2415	2020-04-28	122.39962005615234	122.56214141845703	119.86615753173828	120.7170181274414	4997893	0.0	IBM
2416	2020-04-28	151.25	153.10000610351562	150.6999969482422	151.38999938964844	8558700	0.0	JNJ
2417	2020-04-28	97.80999755859375	98.36000061035156	95.02999877929688	95.29000091552734	20238900	0.0	JPM
2418	2020-04-28	47.900001525878906	48.0	46.56999969482422	46.7400016784668	17246700	0.0	KO
2419	2020-04-28	190.0	190.0	185.57000732421875	185.92999267578125	3805000	0.0	MCD
2420	2020-04-28	133.80435180664062	136.35450744628906	129.76588439941406	131.7809295654297	9919744	0.0	MMM
2421	2020-04-28	77.46183013916016	78.46373748779297	76.49809265136719	77.46183013916016	20273560	0.0	MRK
2422	2020-04-28	175.58999633789062	175.6699981689453	169.38999938964844	169.80999755859375	34392700	0.0	MSFT
2423	2020-04-28	90.55000305175781	90.70999908447266	88.62999725341797	88.80000305175781	5145400	0.0	NKE
2424	2020-04-28	7.574999809265137	7.605000019073486	7.278500080108643	7.283999919891357	442904000	0.0	NVDA
2425	2020-04-28	117.0999984741211	117.91000366210938	116.16999816894531	116.88999938964844	9958000	0.0	PG
2426	2020-04-28	173.0	173.2933349609375	168.35333251953125	169.57666015625	1564500	0.0	SHW
2427	2020-04-28	104.97000122070312	105.6500015258789	102.88999938964844	104.29000091552734	1907100	0.0	TRV
2428	2020-04-28	298.0	298.25	285.6199951171875	288.3599853515625	3862900	0.0	UNH
2429	2020-04-28	175.0	175.00999450683594	170.3800048828125	171.25	8614400	0.0	V
2430	2020-04-28	57.81999969482422	58.380001068115234	57.619998931884766	57.83000183105469	13392600	0.0	VZ
2431	2020-04-28	42.7599983215332	43.413333892822266	42.56666564941406	42.66666793823242	20732100	0.0	WMT
2432	2020-04-29	71.18250274658203	72.4175033569336	70.97250366210938	71.93250274658203	137280800	0.0	AAPL
2433	2020-04-29	238.89999389648438	239.30999755859375	235.24000549316406	235.69000244140625	3365100	0.0	AMGN
2434	2020-04-29	116.50050354003906	119.59449768066406	115.5	118.635498046875	91832000	0.0	AMZN
2435	2020-04-29	91.75	96.38999938964844	90.88999938964844	96.12000274658203	9396500	0.0	AXP
2436	2020-04-29	138.0800018310547	147.17999267578125	135.25	139.0	60454400	0.0	BA
2437	2020-04-29	116.95999908447266	120.81999969482422	116.52999877929688	120.05999755859375	4261100	0.0	CAT
2438	2020-04-29	157.8800048828125	161.88999938964844	156.52000427246094	160.42999267578125	5256700	0.0	CRM
2439	2020-04-29	43.349998474121094	43.47999954223633	42.93000030517578	43.34000015258789	17430100	0.0	CSCO
2440	2020-04-29	92.4800033569336	95.13999938964844	92.29000091552734	94.62000274658203	12342800	0.0	CVX
2441	2020-04-29	109.94000244140625	112.69999694824219	108.55999755859375	112.25	20139800	0.0	DIS
2442	2020-04-29	192.61000061035156	193.72000122070312	189.57000732421875	190.02999877929688	3086300	0.0	GS
2443	2020-04-29	221.33999633789062	224.1699981689453	219.82000732421875	221.80999755859375	4381100	0.0	HD
2444	2020-04-29	137.13478088378906	139.36851501464844	135.73043823242188	137.7568359375	2812923	0.0	HON
2445	2020-04-29	123.21223449707031	123.62332916259766	121.9216079711914	123.03059387207031	5499450	0.0	IBM
2446	2020-04-29	151.3800048828125	151.6300048828125	149.16000366210938	150.24000549316406	9285200	0.0	JNJ
2447	2020-04-29	99.08000183105469	99.44999694824219	97.2699966430664	97.86000061035156	20462600	0.0	JPM
2448	2020-04-29	47.27000045776367	47.86000061035156	46.880001068115234	47.119998931884766	15780000	0.0	KO
2449	2020-04-29	188.52999877929688	190.41000366210938	186.8800048828125	187.82000732421875	3465200	0.0	MCD
2450	2020-04-29	132.55853271484375	133.9632110595703	129.7407989501953	130.6521759033203	4768572	0.0	MMM
2451	2020-04-29	78.42557525634766	78.42557525634766	75.4103012084961	77.07061004638672	13687194	0.0	MRK
2452	2020-04-29	173.22000122070312	177.67999267578125	171.8800048828125	177.42999267578125	51286600	0.0	MSFT
2453	2020-04-29	90.0	91.38999938964844	87.83000183105469	88.06999969482422	9461400	0.0	NKE
2454	2020-04-29	7.419250011444092	7.514500141143799	7.34375	7.46150016784668	379160000	0.0	NVDA
2455	2020-04-29	117.5199966430664	118.05000305175781	115.08000183105469	117.08000183105469	8707900	0.0	PG
2456	2020-04-29	178.6666717529297	186.5433349609375	174.66000366210938	179.6199951171875	2886600	0.0	SHW
2457	2020-04-29	105.88999938964844	106.88999938964844	103.91000366210938	106.0	1420200	0.0	TRV
2458	2020-04-29	292.0	292.75	286.1000061035156	287.6499938964844	4258400	0.0	UNH
2459	2020-04-29	176.85000610351562	182.25	176.10000610351562	181.7899932861328	12862800	0.0	V
2460	2020-04-29	58.380001068115234	58.599998474121094	57.70000076293945	58.119998931884766	17818100	0.0	VZ
2461	2020-04-29	41.856666564941406	41.91999816894531	40.849998474121094	41.20000076293945	44612100	0.0	WMT
2462	2020-04-30	72.48999786376953	73.63249969482422	72.0875015258789	73.44999694824219	183064000	0.0	AAPL
2463	2020-04-30	236.02000427246094	240.07000732421875	231.91000366210938	239.22000122070312	5704500	0.0	AMGN
2464	2020-04-30	120.99199676513672	123.75	119.80049896240234	123.69999694824219	190692000	0.0	AMZN
2465	2020-04-30	93.75	94.30999755859375	91.16999816894531	91.25	6553700	0.0	AXP
2466	2020-04-30	137.6699981689453	144.64999389648438	132.30999755859375	141.02000427246094	37876600	0.0	BA
2467	2020-04-30	118.0	118.25	115.33000183105469	116.37999725341797	4040500	0.0	CAT
2468	2020-04-30	161.6300048828125	165.3000030517578	160.00999450683594	161.9499969482422	6830700	0.0	CRM
2469	2020-04-30	43.16999816894531	43.16999816894531	42.16999816894531	42.380001068115234	26679900	0.0	CSCO
2470	2020-04-30	93.72000122070312	95.73999786376953	90.58000183105469	92.0	12222000	0.0	CVX
2471	2020-04-30	109.44000244140625	110.30999755859375	106.86000061035156	108.1500015258789	18638700	0.0	DIS
2472	2020-04-30	186.0	187.5500030517578	182.89999389648438	183.4199981689453	2695400	0.0	GS
2473	2020-04-30	216.7899932861328	222.11000061035156	216.52000427246094	219.8300018310547	5152700	0.0	HD
2474	2020-04-30	135.24034118652344	135.7115936279297	132.47879028320312	133.74176025390625	4766649	0.0	HON
2475	2020-04-30	120.95602416992188	121.67304229736328	119.71319580078125	120.03823852539062	6941047	0.0	IBM
2476	2020-04-30	148.4600067138672	150.42999267578125	147.16000366210938	150.0399932861328	14829600	0.0	JNJ
2477	2020-04-30	95.5999984741211	96.83999633789062	94.55000305175781	95.76000213623047	19127600	0.0	JPM
2478	2020-04-30	47.0	47.0	45.70000076293945	45.88999938964844	20801100	0.0	KO
2479	2020-04-30	182.0	188.30999755859375	180.75999450683594	187.55999755859375	7127200	0.0	MCD
2480	2020-04-30	129.02174377441406	129.54849243164062	126.88127136230469	127.0234146118164	4386689	0.0	MMM
2481	2020-04-30	76.16412353515625	76.71755981445312	75.51526641845703	75.70610809326172	11638878	0.0	MRK
2482	2020-04-30	180.0	180.39999389648438	176.22999572753906	179.2100067138672	53875900	0.0	MSFT
2483	2020-04-30	87.0	88.0	86.51000213623047	87.18000030517578	9371400	0.0	NKE
2484	2020-04-30	7.407249927520752	7.46150016784668	7.293000221252441	7.307000160217285	375916000	0.0	NVDA
2485	2020-04-30	115.91999816894531	118.27999877929688	115.66000366210938	117.87000274658203	10026400	0.0	PG
2486	2020-04-30	175.9566650390625	181.2066650390625	174.5433349609375	178.7899932861328	2059200	0.0	SHW
2487	2020-04-30	104.2699966430664	104.58999633789062	100.91000366210938	101.20999908447266	1908800	0.0	TRV
2488	2020-04-30	286.6499938964844	295.0	285.5199890136719	292.4700012207031	7631700	0.0	UNH
2489	2020-04-30	181.77999877929688	181.8300018310547	177.66000366210938	178.72000122070312	11331600	0.0	V
2490	2020-04-30	57.83000183105469	57.959999084472656	57.209999084472656	57.45000076293945	17532400	0.0	VZ
2491	2020-04-30	41.026668548583984	41.14666748046875	40.3466682434082	40.516666412353516	40497900	0.0	WMT
2492	2020-05-01	71.5625	74.75	71.4625015258789	72.26750183105469	240616800	0.0	AAPL
2493	2020-05-01	233.0	237.0500030517578	228.0	230.97999572753906	3045400	0.0	AMGN
2494	2020-05-01	116.83999633789062	118.12200164794922	112.90950012207031	114.302001953125	195452000	0.0	AMZN
2495	2020-05-01	88.0999984741211	89.06999969482422	87.16000366210938	88.31999969482422	4620200	0.0	AXP
2496	2020-05-01	143.22999572753906	143.7100067138672	132.83999633789062	133.3699951171875	36613100	0.0	BA
2497	2020-05-01	114.0	114.58999633789062	110.56999969482422	110.87999725341797	3960400	0.0	CAT
2498	2020-05-01	158.49000549316406	160.1699981689453	155.25999450683594	156.3699951171875	4276900	0.0	CRM
2499	2020-05-01	41.720001220703125	41.810001373291016	40.77000045776367	40.91999816894531	22095300	0.0	CSCO
2500	2020-05-01	91.51000213623047	92.05000305175781	87.04000091552734	89.44000244140625	13250100	0.0	CVX

The file is too large to be shown. View Raw

4.7 MiB Vendored Raw Blame History

4.7 MiB

Vendored

Raw Blame History