From bcd83d23b8b2f692ea7e869f212fe0eca6599f58 Mon Sep 17 00:00:00 2001 From: shuanghuabai Date: Thu, 18 Jul 2019 10:39:33 +0100 Subject: [PATCH] 'user-visible' csv data filed added --- local_optimisation/SOCP/djia_close_price.csv | 31 ++++++++++++++++++++ 1 file changed, 31 insertions(+) create mode 100644 local_optimisation/SOCP/djia_close_price.csv diff --git a/local_optimisation/SOCP/djia_close_price.csv b/local_optimisation/SOCP/djia_close_price.csv new file mode 100644 index 0000000..ee4dd84 --- /dev/null +++ b/local_optimisation/SOCP/djia_close_price.csv @@ -0,0 +1,31 @@ +,05/03/2018,06/03/2018,07/03/2018,08/03/2018,09/03/2018,12/03/2018,13/03/2018,14/03/2018,15/03/2018,16/03/2018,19/03/2018,20/03/2018,21/03/2018,22/03/2018,23/03/2018,26/03/2018,27/03/2018,28/03/2018,29/03/2018,02/04/2018,03/04/2018,04/04/2018,05/04/2018,06/04/2018,09/04/2018,10/04/2018,11/04/2018,12/04/2018,13/04/2018,16/04/2018,17/04/2018,18/04/2018,19/04/2018,20/04/2018,23/04/2018,24/04/2018,25/04/2018,26/04/2018,27/04/2018,30/04/2018,01/05/2018,02/05/2018,03/05/2018,04/05/2018,07/05/2018,08/05/2018,09/05/2018,10/05/2018,11/05/2018,14/05/2018,15/05/2018,16/05/2018,17/05/2018,18/05/2018,21/05/2018,22/05/2018,23/05/2018,24/05/2018,25/05/2018,29/05/2018,30/05/2018,31/05/2018,01/06/2018,04/06/2018,05/06/2018,06/06/2018,07/06/2018,08/06/2018,11/06/2018,12/06/2018,13/06/2018,14/06/2018,15/06/2018,18/06/2018,19/06/2018,20/06/2018,21/06/2018,22/06/2018,25/06/2018,26/06/2018,27/06/2018,28/06/2018,29/06/2018,02/07/2018,03/07/2018,05/07/2018,06/07/2018,09/07/2018,10/07/2018,11/07/2018,12/07/2018,13/07/2018,16/07/2018,17/07/2018,18/07/2018,19/07/2018,20/07/2018,23/07/2018,24/07/2018,25/07/2018,26/07/2018,27/07/2018,30/07/2018,31/07/2018,01/08/2018,02/08/2018,03/08/2018,06/08/2018,07/08/2018,08/08/2018,09/08/2018,10/08/2018,13/08/2018,14/08/2018,15/08/2018,16/08/2018,17/08/2018,20/08/2018,21/08/2018,22/08/2018,23/08/2018,24/08/2018,27/08/2018,28/08/2018,29/08/2018,30/08/2018,31/08/2018,04/09/2018,05/09/2018,06/09/2018,07/09/2018,10/09/2018,11/09/2018,12/09/2018,13/09/2018,14/09/2018,17/09/2018,18/09/2018,19/09/2018,20/09/2018,21/09/2018,24/09/2018,25/09/2018,26/09/2018,27/09/2018,28/09/2018,01/10/2018,02/10/2018,03/10/2018,04/10/2018,05/10/2018,08/10/2018,09/10/2018,10/10/2018,11/10/2018,12/10/2018,15/10/2018,16/10/2018,17/10/2018,18/10/2018,19/10/2018,22/10/2018,23/10/2018,24/10/2018,25/10/2018,26/10/2018,29/10/2018,30/10/2018,31/10/2018,01/11/2018,02/11/2018,05/11/2018,06/11/2018,07/11/2018,08/11/2018,09/11/2018,12/11/2018,13/11/2018,14/11/2018,15/11/2018,16/11/2018,19/11/2018,20/11/2018,21/11/2018,23/11/2018,26/11/2018,27/11/2018,28/11/2018,29/11/2018,30/11/2018,03/12/2018,04/12/2018,06/12/2018,07/12/2018,10/12/2018,11/12/2018,12/12/2018,13/12/2018,14/12/2018,17/12/2018,18/12/2018,19/12/2018,20/12/2018,21/12/2018,24/12/2018,26/12/2018,27/12/2018,28/12/2018,31/12/2018,02/01/2019,03/01/2019,04/01/2019,07/01/2019,08/01/2019,09/01/2019,10/01/2019,11/01/2019,14/01/2019,15/01/2019,16/01/2019,17/01/2019,18/01/2019,22/01/2019,23/01/2019,24/01/2019,25/01/2019,28/01/2019,29/01/2019,30/01/2019,31/01/2019,01/02/2019,04/02/2019,05/02/2019,06/02/2019,07/02/2019,08/02/2019,11/02/2019,12/02/2019,13/02/2019,14/02/2019,15/02/2019,19/02/2019,20/02/2019,21/02/2019,22/02/2019,25/02/2019,26/02/2019,27/02/2019,28/02/2019,01/03/2019 +AXP,96.660004,96.07,95.639999,96.589996,99.050003,97.669998,95.370003,94.529999,94.389999,95.610001,94.839996,94.949997,94.739998,91.410004,90.449997,92.620003,91.419998,92.209999,93.279999,91,92.739998,93.580002,94.199997,91.910004,92.139999,93,91.599998,93.349998,93.029999,93.599998,93.860001,95.150002,102.370003,100.790001,100.610001,100.440002,98.779999,100.230003,99.610001,98.75,98.580002,97.629997,97.139999,98.349998,98.580002,99.739998,100.5,101.379997,101.419998,101.290001,100.739998,100.589996,101.220001,100.989998,102.040001,102.699997,101.93,102.010002,101.099998,97.720001,98.989998,98.300003,98.25,99.449997,99.309998,100.970001,101.480003,101,101.199997,100.730003,100.019997,99.760002,98.519997,98.470001,97.139999,96.419998,96.629997,97.230003,98.540001,98.209999,96.959999,96.970001,98,99,97.839996,98.529999,98.519997,99.910004,99.910004,100.300003,101.150002,100.5,100.690002,101.150002,102.980003,100.169998,100.150002,101.220001,101.709999,102.629997,102.5,103.849998,100.849998,99.519997,99.449997,99.730003,100.790001,100.919998,101.970001,102.779999,102.989998,101.580002,101.809998,102.18,101.510002,102.650002,103.029999,103.830002,104.809998,105.830002,105.370003,105.760002,107.050003,107.279999,106.709999,106.230003,105.980003,107.010002,105.68,105.400002,106.080002,107.290001,108.309998,107.879997,108.660004,109.559998,109.199997,109.639999,110.099998,111.110001,110.900002,109.849998,109.870003,108.010002,107.849998,106.489998,107.900002,108.389999,108.449997,107.739998,107.230003,106.989998,106.660004,103.57,101.580002,103,102.620003,104.269997,104.339996,102.839996,106.730003,104.510002,104.379997,101.839996,103.599998,101.25,101.190002,102.080002,102.730003,104.040001,103.709999,105.209999,104.980003,107.309998,108.5,108.279999,106.489998,107.860001,107.769997,109.599998,109.459999,108.25,106.089996,106.5,105.739998,109.68,110.110001,112.889999,111.309998,112.269997,112.360001,107.639999,108.25,106.68,105.790001,105.400002,107.480003,106.699997,105.699997,101.18,101.019997,98.769997,95.769997,91.330002,89.5,93.839996,94.68,94.419998,95.32,95.68,93.43,97.639999,98.169998,98.650002,98.830002,98.260002,98.550003,98.440002,97.989998,99.410004,99.489998,100.480003,99.830002,99.709999,99.720001,100.769997,100.379997,100.959999,102.669998,102.699997,103.059998,103.419998,103.900002,104.959999,104.389999,104.519997,105.410004,107,107.559998,106.620003,107.379997,106.5,106.779999,106.610001,107.440002,106.93,106.940002,107.419998,107.739998,108.900002 +MCD,151.029999,151.199997,152.380005,154.440002,157.240005,157.740005,158.220001,158.240005,161.610001,162.360001,159.009995,159.380005,158.660004,157.039993,154.979996,158.009995,157.479996,158.410004,156.380005,157.720001,160.399994,161.729996,163.949997,161.25,161.229996,162.770004,163.339996,161.619995,161.729996,161.630005,162.550003,161.809998,159.529999,158.770004,158.990005,157.320007,155.940002,158.899994,158.300003,167.440002,163.440002,160.679993,160.080002,165.029999,165,164.770004,164.240005,165.070007,165.389999,164.720001,163.059998,162.869995,161.309998,160.979996,161.479996,159.449997,161.619995,162.389999,163.210007,160.619995,161.820007,160.009995,159.160004,160.220001,159.479996,162.380005,169.479996,168.910004,166.490005,166.729996,166.580002,167.050003,166.460007,166.279999,164.970001,162.559998,160.529999,164.550003,159.809998,160.910004,157.419998,156.320007,156.690002,156.869995,156.479996,157.320007,159.419998,159.940002,160.619995,158.619995,159.119995,158.509995,158.779999,159.75,157.929993,157.410004,157.970001,158.75,157.940002,158.889999,156.139999,157.479996,158.639999,157.539993,156.919998,155.410004,156.210007,156.720001,156.039993,158.919998,159.300003,158.679993,158.139999,160.600006,159.880005,161.729996,161.149994,161.679993,161.039993,160.550003,159.050003,159.380005,160.479996,161.639999,163.110001,162.800003,162.229996,161.720001,163.240005,163.740005,163.899994,165.070007,164.619995,164.740005,162.399994,160.839996,158.139999,157.770004,159.179993,160.789993,165.300003,163.309998,166.410004,165.759995,166.529999,167.289993,166.669998,165.179993,164.660004,165.800003,166.570007,167.770004,169.830002,168.369995,162.970001,163.820007,163.669998,164.070007,166.770004,166.809998,167.490005,166.630005,177.149994,177.350006,175.309998,173.339996,173.229996,178.490005,176.899994,174.880005,176.75,180.389999,182.710007,184.25,185.479996,185.940002,184.369995,184.009995,183.850006,183.559998,187.589996,186.720001,183.710007,182.720001,181.929993,183.889999,184.630005,187.850006,189.259995,188.509995,185.369995,185.039993,185.449997,182.960007,184.649994,183.589996,183.479996,186.429993,183.289993,180.789993,179.710007,179.160004,173.679993,174.149994,170.279999,174.029999,175.710007,175.559998,177.570007,176.059998,174.899994,178.279999,180.220001,180.600006,180.289993,181.550003,182.369995,181.220001,181.020004,179.350006,181.110001,182.570007,184.570007,186.089996,187.369995,184,183.600006,182.169998,181.770004,178.779999,176.720001,177.550003,177.570007,176.179993,175.279999,174.75,174.259995,173.970001,174.149994,175.869995,179.970001,179.25,180.490005,182.809998,183.169998,182.610001,183.210007,183.360001,183.839996,185.050003 +BA,352.75,348.920013,347.040009,348.730011,354.519989,344.190002,338.670013,330.26001,329.980011,330.470001,331.76001,337.630005,337.100006,319.609985,321,328.970001,321.119995,320.019989,327.880005,322.440002,330.820007,327.440002,336.399994,326.119995,322.480011,334.829987,327.359985,337.480011,329.279999,331.769989,336.720001,341,340.640015,338.670013,338.839996,329.059998,342.859985,342.790009,340.880005,333.559998,329.540009,324.190002,330.690002,334.429993,340.429993,338.369995,344.5,344.070007,342.459991,344.589996,342.119995,340.970001,344.140015,351.230011,363.920013,355.019989,359.209991,359,360.089996,352.480011,358.190002,352.160004,356.720001,360.730011,360.100006,371.559998,368.529999,369.5,370.940002,370.619995,363.850006,362.420013,357.880005,354.73999,341.119995,342.690002,337.660004,338.910004,331.200012,331.299988,329.820007,334.649994,335.51001,336.079987,332.929993,333.179993,334.640015,341.920013,347.160004,340.600006,346.029999,350.790009,356.100006,356.880005,360.230011,355.329987,354.899994,353.269989,358.269989,355.920013,359.320007,360.649994,351.059998,356.299988,352.76001,349.730011,348.440002,346.570007,350.76001,347.779999,343.720001,339.410004,338.359985,339.140015,331.76001,345.980011,346.399994,350.73999,353.769989,350.029999,347.480011,349.380005,353.73999,351.209991,350.190002,346.899994,342.790009,346.25,346.679993,351.269989,349.279999,341.859985,345.25,353.410004,355.459991,359.799988,355.959991,363.579987,365.220001,367.459991,372.230011,367.98999,367.230011,365.029999,367.390015,371.899994,382.290009,386.369995,392.299988,389.98999,386.470001,385.769989,385.440002,367.470001,358.109985,360.109985,358.880005,368.25,365.5,359.350006,356.26001,355.980011,350.049988,354.649994,363.769989,359.269989,335.589996,349.910004,354.859985,363.070007,357.75,361.980011,366.470001,372.019989,370.769989,369.339996,357.029999,349.51001,344.720001,341.570007,335.950012,320.940002,317.700012,317.320007,312.320007,316.359985,318.029999,333.5,342.559998,346.76001,359.959991,342.5,331.899994,323.220001,326.350006,322.029999,326.690002,325.470001,318.75,316.130005,328.059998,319.549988,313.049988,304.549988,294.160004,313.929993,317.140015,316.380005,322.5,323.809998,310.899994,327.079987,328.109985,340.529999,343.829987,352.609985,352.899994,350.359985,352.23999,352.059998,359.089996,364.730011,357.899994,358.609985,358.269989,364.200012,362.970001,364.910004,387.720001,385.619995,387.429993,397,410.179993,411.109985,405.170013,404.910004,403.950012,410.720001,410.579987,409.820007,417.970001,416.26001,421.549988,417.579987,424.049988,426.869995,426.769989,435.440002,439.959991,440.619995 +CVX,113.150002,113.650002,113.839996,113.349998,117.220001,116.790001,116.459999,115.129997,115.580002,115.400002,113.889999,114.5,117.040001,113.699997,112.980003,115.349998,114.660004,112.099998,114.040001,112.239998,114.830002,114.480003,117.290001,114.760002,115.980003,118.849998,119.25,119.230003,119.919998,120.699997,121.459999,123.82,123.709999,122.309998,123.580002,122.540001,122.720001,124.220001,126.620003,125.110001,124.860001,125.489998,126.010002,125.529999,124.940002,126.57,128.720001,128.820007,129.839996,130.389999,129.740005,129.559998,129.460007,127.860001,129.369995,128.229996,128.699997,126.610001,122.190002,121.389999,125.160004,124.300003,123.849998,122.260002,122.730003,123.379997,126.959999,126.440002,127.559998,127.080002,127.07,126.510002,124.040001,125.970001,125.540001,125.290001,122.589996,125.099998,122.610001,124.160004,126,125.660004,126.43,124.25,124.730003,123.980003,124.139999,125.989998,127.589996,123.519997,124.260002,124.040001,122.980003,121.910004,121.529999,121.669998,122.269997,121.330002,123.849998,124.900002,123.949997,125.970001,127.830002,126.269997,125.389999,123.760002,124.050003,124.300003,125.18,123.879997,122.529999,123.339996,122.440002,122.580002,117.940002,117.660004,117.800003,117.75,117.940002,118.919998,118.099998,119.010002,120.349998,119.860001,120.220001,119.809998,118.459999,118.870003,118.919998,115.230003,114.599998,114.480003,115.019997,115.790001,116.300003,117.379997,117.510002,118.129997,119.510002,119.419998,121.129997,122.620003,123.370003,121.949997,122.470001,122.279999,124.389999,124.739998,125.309998,124.949997,125.330002,124.839996,126.82,122.599998,118.43,117.769997,116.940002,117.510002,117.290001,117.470001,118.139999,117.209999,113.400002,110.209999,111.580002,111.529999,108.93,110.849998,111.650002,111.169998,114.730003,118.940002,118.900002,120.870003,119.360001,119.510002,117.389999,115.349998,115.720001,116.949997,119.059998,119.419998,116.099998,117.57,113.599998,114.980003,115.209999,118.139999,118.849998,118.940002,120.669998,117.239998,115.910004,115.489998,114.940002,115.470001,115.620003,115.940002,113.830002,112.449997,109.739998,107.830002,104.980003,104.209999,100.989998,107.389999,109.32,108.650002,108.790001,110.690002,108.57,110.82,112.260002,111.769997,113.269997,113.449997,112.540001,111.720001,112.120003,111.400002,111.959999,114.370003,112.339996,111.389999,113.510002,113.220001,112.169998,111.830002,113.010002,114.650002,118.370003,119.739998,119.480003,118.879997,118.230003,117.580002,116.949997,118.720001,119.57,118.160004,119.349998,119.309998,120.279999,119.139999,119.389999,119.620003,119.940002,120.080002,119.580002,122.029999 +KO,43.889999,43.93,43.82,44.450001,44.82,44.529999,44.57,43.779999,43.669998,43.459999,43.259998,43.16,43,42.759998,42.330002,42.689999,42.889999,43.32,43.43,42.669998,43.380001,44.240002,44.400002,43.919998,43.830002,43.990002,43.990002,44.029999,44.509998,44.68,44.880001,44.509998,44.310001,43.740002,43.98,43.07,42.43,42.75,43.310001,43.209999,42.59,42.060001,41.889999,42.360001,42.139999,41.810001,41.779999,42.18,42.139999,42.040001,41.720001,41.549999,42.299999,42.18,42.41,42.25,42.400002,42.32,42.400002,42.68,43.130001,43,43.119999,43.490002,43.110001,43.459999,43.439999,43.950001,44.130001,44.41,44.18,43.580002,44.119999,43.549999,43.599998,43.259998,43.09,43.25,43.580002,43.330002,43.07,43.470001,43.860001,43.75,43.990002,44.66,44.639999,44.400002,44.970001,44.790001,44.669998,44.740002,44.73,45.25,45.119999,45.110001,45.279999,44.950001,45.259998,46.09,46.240002,46.209999,46.23,46.630001,46.389999,46.18,46.619999,46.650002,46.5,46.150002,46.349998,46.080002,45.830002,45.889999,46.080002,46.220001,46.599998,46.73,46.220001,45.93,45.700001,45.630001,45.689999,45.369999,45.330002,44.950001,44.57,44.759998,45.380001,45.77,45.720001,46.060001,46.02,46.240002,45.830002,45.990002,46.32,45.93,45.959999,46.639999,46.580002,46.07,45.68,45.849998,46.009998,46.189999,46.23,46.509998,45.869999,45.849998,45.880001,46.48,46.389999,45.68,44.639999,44.68,44.91,45.490002,45.860001,45.610001,46.330002,45.970001,46.360001,46.73,46.509998,45.919998,46.459999,47.630001,47.880001,47.740002,48,48.689999,49.110001,49.369999,49.330002,49.68,49.869999,49.860001,49.759998,49.740002,50.169998,50.509998,49.380001,48.73,49.02,48.869999,49.369999,49.709999,48.98,50.400002,49.689999,49.580002,49.380001,49.09,49.240002,49.540001,49.220001,49.470001,49.34,48.330002,48.32,47.900002,47.540001,47.57,45.959999,46.939999,47.529999,47.200001,47.349998,46.93,46.639999,47.57,46.950001,47.48,46.57,47.07,47.34,47.150002,47.57,46.919998,47.060001,47.610001,47.720001,48.27,47.689999,47.369999,47.169998,47.400002,47.860001,48.130001,48.700001,49.25,49.259998,49.259998,49.419998,49.5,49.610001,49.66,49.790001,45.59,45.240002,44.830002,45.099998,45.860001,45.279999,44.939999,44.689999,44.939999,45.34,45.380001 +AAPL,176.820007,176.669998,175.029999,176.940002,179.979996,181.720001,179.970001,178.440002,178.649994,178.020004,175.300003,175.240005,171.270004,168.850006,164.940002,172.770004,168.339996,166.479996,167.779999,166.679993,168.389999,171.610001,172.800003,168.380005,170.050003,173.25,172.440002,174.139999,174.729996,175.820007,178.240005,177.839996,172.800003,165.720001,165.240005,162.940002,163.649994,164.220001,162.320007,165.259995,169.100006,176.570007,176.889999,183.830002,185.160004,186.050003,187.360001,190.039993,188.589996,188.149994,186.440002,188.179993,186.990005,186.309998,187.630005,187.160004,188.360001,188.149994,188.580002,187.899994,187.5,186.869995,190.240005,191.830002,193.309998,193.979996,193.460007,191.699997,191.229996,192.279999,190.699997,190.800003,188.839996,188.740005,185.690002,186.5,185.460007,184.919998,182.169998,184.429993,184.160004,185.5,185.110001,187.179993,183.919998,185.399994,187.970001,190.580002,190.350006,187.880005,191.029999,191.330002,190.910004,191.449997,190.399994,191.880005,191.440002,191.610001,193,194.820007,194.210007,190.979996,189.910004,190.289993,201.5,207.389999,207.990005,209.070007,207.110001,207.25,208.880005,207.529999,208.869995,209.75,210.240005,213.320007,217.580002,215.460007,215.039993,215.050003,215.490005,216.160004,217.940002,219.699997,222.979996,225.029999,227.630005,228.360001,226.869995,223.100006,221.300003,218.330002,223.850006,221.070007,226.410004,223.839996,217.880005,218.240005,218.369995,220.029999,217.660004,220.789993,222.190002,220.419998,224.949997,225.740005,227.259995,229.279999,232.070007,227.990005,224.289993,223.770004,226.869995,216.360001,214.449997,222.110001,217.360001,222.149994,221.190002,216.020004,219.309998,220.649994,222.729996,215.089996,219.800003,216.300003,212.240005,213.300003,218.860001,222.220001,207.479996,201.589996,203.770004,209.949997,208.490005,204.470001,194.169998,192.229996,186.800003,191.410004,193.529999,185.860001,176.979996,176.779999,172.289993,174.619995,174.240005,180.940002,179.550003,178.580002,184.820007,176.690002,174.720001,168.490005,169.600006,168.630005,169.100006,170.949997,165.479996,163.940002,166.070007,160.889999,156.830002,150.729996,146.830002,157.169998,156.149994,156.229996,157.740005,157.919998,142.190002,148.259995,147.929993,150.75,153.309998,153.800003,152.289993,150,153.070007,154.940002,155.860001,156.820007,153.300003,153.919998,152.699997,157.759995,156.300003,154.679993,165.25,166.440002,166.520004,171.25,174.179993,174.240005,170.940002,170.410004,169.429993,170.889999,170.179993,170.800003,170.419998,170.929993,172.029999,171.059998,172.970001,174.229996,174.330002,174.869995,173.149994,174.970001 +V,121.879997,121.059998,121.849998,122.220001,124.510002,124.239998,123.199997,122.580002,123.410004,124.529999,123.209999,124.910004,123.220001,119.989998,117,120.639999,117.400002,116.989998,119.620003,118.389999,119.199997,119.809998,121.190002,117.699997,118.790001,120.720001,119.779999,121.07,120.75,121.879997,123.800003,124.480003,123.959999,124.199997,124.459999,121.269997,121.209999,127.080002,126.010002,126.879997,127.510002,126.379997,127.18,128.160004,129.259995,129.899994,130.839996,131,131.820007,131.210007,131.100006,130.889999,129.929993,129.929993,130.660004,130.710007,131.880005,131.889999,131.279999,129.690002,130.639999,130.720001,130.850006,133.070007,133.559998,136.279999,133.839996,134.740005,133.910004,134.860001,134.399994,135,135.100006,136.199997,135.110001,135.5,134.529999,135.330002,130.929993,132.550003,131.020004,132.740005,132.449997,132.5,131.449997,133.289993,134.089996,135.520004,136.690002,138.149994,139.899994,139.419998,138.460007,139.639999,140.899994,140.130005,140.990005,140.029999,140.029999,142.639999,142.5,140.710007,136.479996,136.740005,138.25,138.919998,139.820007,139.710007,140.279999,140.679993,140.009995,139.729996,140.210007,140.759995,139.919998,140.649994,141.330002,140.940002,140.039993,141.139999,142.100006,144.199997,145.399994,145.199997,147.029999,146.740005,146.889999,147.800003,142.669998,144.5,143.199997,144.080002,145.490005,146.570007,147.630005,147.839996,146.179993,147.630005,147.419998,149.240005,150.050003,149.110001,149.580002,149.270004,150.020004,150.089996,150.789993,149.669998,149.369995,146.759995,145.360001,141.889999,142.309998,135.520004,133.729996,140.059998,137.229996,141.740005,142.449997,139.289993,140.080002,140.639999,139.119995,134.259995,140.520004,137.740005,134.330002,132.759995,137.850006,140.830002,139.779999,139.800003,140.789993,144.779999,145.229996,143.929993,139.720001,139.720001,139.490005,141.839996,140.179993,134.759995,133.369995,134.419998,132.869995,135.940002,135.910004,141.380005,139.100006,141.710007,145,138.639999,141.050003,137.110001,137.880005,136.809998,137.800003,137.539993,135.089996,131.399994,132.660004,131.259995,128.759995,124.260002,121.730003,130.229996,132.009995,130.940002,131.940002,132.919998,128.130005,133.649994,136.059998,136.800003,138.410004,138.669998,138.059998,137.100006,137.339996,137.339996,137.279999,138.5,138.050003,137.009995,137.699997,138.669998,135.990005,135,137.600006,135.009995,140.149994,141.5,142.529999,141.490005,140.169998,140.380005,140.800003,141.990005,143.490005,143.160004,144.910004,144.440002,144.729996,144,145.869995,146.059998,147.039993,147.220001,148.119995,149.470001 +CAT,151.119995,153.75,151.509995,153.589996,158.25,154.5,153.690002,152.539993,154.570007,156.460007,152.149994,154.059998,155.800003,146.899994,144.289993,149.190002,146.990005,145.160004,147.380005,143.889999,145.059998,145.179993,148.130005,142.990005,143.080002,148.089996,146.789993,150.139999,150.229996,152.139999,153.309998,155.949997,155.699997,153.25,153.990005,144.440002,145.190002,146.309998,144.720001,144.360001,144.419998,143.860001,143.779999,146.369995,149.820007,149.929993,152.610001,153.970001,154.860001,155.279999,152.589996,153.800003,153.690002,155.710007,158.919998,156.199997,157.740005,157.699997,155.850006,153.619995,155.460007,151.910004,153.520004,152.5,153.009995,156.509995,156.289993,155.320007,156.300003,157.490005,154.710007,153.139999,150.020004,148.679993,143.300003,143.130005,139.529999,139.940002,136.580002,135.539993,134.610001,136.029999,135.669998,136.289993,133.830002,135.809998,135.410004,140.970001,141.25,136.759995,139.419998,140.75,138.080002,138.949997,141.119995,139.419998,136.820007,136.279999,137.970001,140.479996,142.580002,142.559998,139.75,143.800003,138.539993,138.009995,138.509995,139.479996,142.380005,139.710007,138.520004,135.919998,135.020004,134.919998,132.020004,136.259995,139.339996,138.669998,139.990005,139.630005,136.789993,138.210007,142.039993,142,141.860001,139.059998,138.850006,138.240005,140.589996,141.570007,141.320007,142.050003,142.029999,144.279999,145.539993,144.899994,146.220001,149.070007,152.759995,156,156.380005,154,154.089996,153.169998,152.470001,152.490005,152.279999,154.820007,158.220001,156.75,153.309998,153.350006,149.460007,143.720001,140.970001,142.070007,141.800003,143.710007,141.339996,135.800003,131.320007,128.710007,118.980003,112.339996,115.629997,115.050003,113.980003,117.459999,121.32,124.699997,125.790001,126.410004,129.330002,135.100006,131.389999,126.910004,125,125.959999,125.099998,129.419998,129.960007,125.980003,122.269997,123.870003,122.32,124.800003,124.599998,130.770004,130.229996,135.669998,138.949997,129.320007,128.369995,123.550003,123.389999,123.239998,125.370003,125.900002,126.769997,124.470001,124.269997,122.330002,121.550003,120.07,116.949997,124.760002,126.669998,125.610001,127.07,126.379997,121.510002,128.149994,128.229996,129.770004,130.270004,132.960007,132.100006,131.800003,130.690002,131.660004,134.539993,136.600006,132.240005,131.820007,132.729996,136.860001,124.370003,126.529999,130.110001,133.160004,130.910004,130.880005,132,130.539993,128.779999,128.600006,128.929993,132.669998,133.100006,132.619995,136.199997,135.800003,140.309998,138.880005,138.679993,141.410004,137.979996,139.580002,137.339996,137.470001 +WBA,70.550003,69.790001,69.5,68.970001,70.599998,70.150002,69.860001,68.550003,67.379997,67.57,66.620003,66.050003,66.269997,65.830002,65.43,67.470001,65.959999,67.589996,65.470001,63.099998,63.169998,65.510002,64.650002,63.470001,62.849998,63.759998,64.110001,64.040001,63.82,66.220001,65.970001,66.260002,65.279999,63.919998,64.599998,65,65.949997,66.739998,67.110001,66.449997,65.419998,63.650002,62.23,63.810001,62.299999,62.360001,62.939999,63.810001,64.089996,65.099998,64.610001,65.739998,65.989998,64.339996,64.5,64.230003,63.91,63.41,63.529999,62.700001,63.540001,62.389999,62.860001,63.299999,62.889999,63.150002,63.599998,63.400002,64.059998,63.700001,63.91,64.870003,65.800003,64.150002,64.610001,68,67.790001,67.610001,67.239998,66.57,66.260002,59.700001,60.02,61.130001,60.759998,62.380001,63.299999,63.73,63.200001,63.66,63.880001,65.169998,65.160004,65.629997,66.160004,64.93,64.980003,65.339996,65.510002,66.699997,67.540001,68.639999,69.160004,67.620003,66.440002,66.980003,67.220001,67.419998,67.050003,66.489998,66.169998,66.489998,66.480003,68.660004,68.730003,69.620003,69.989998,69.989998,70.25,69.639999,69.279999,69.209999,69.440002,69.279999,68.660004,67.800003,68.559998,67.620003,68.239998,68.029999,68.190002,68.800003,68.739998,70.379997,70.480003,70.279999,70.449997,70.879997,71.279999,72.889999,73,72.199997,72.209999,72.959999,73.809998,72.900002,72.459999,73.489998,73.800003,73.339996,72.510002,74.150002,73.559998,72.309998,70.900002,73.5,74.720001,76.279999,76.980003,76.580002,77.349998,77.650002,77.260002,74.199997,75.739998,76.230003,76.82,78.800003,79.769997,79.900002,79.300003,79.970001,80.599998,81.910004,82.440002,82.389999,81.809998,81.919998,81.519997,82.290001,82.519997,81.919998,79.790001,79.760002,80.809998,81.699997,83.519997,84.639999,84.849998,84.669998,85.690002,82.82,82.940002,81.190002,81.160004,81.809998,82.440002,82.32,78.739998,76.220001,75.480003,73.290001,69.610001,67.260002,65.260002,67.720001,68.360001,68.050003,68.330002,68.040001,67.330002,69.57,69.970001,71.370003,72.230003,72.480003,71.709999,70.650002,71.790001,72,71.989998,72.43,71.589996,71.709999,71.32,71.889999,71.580002,71.5,71.610001,72.260002,71.879997,71.459999,71.309998,71.470001,71.199997,70.120003,70.470001,71.559998,72.43,72.110001,73.43,74.43,71.800003,70.470001,70.43,71.309998,71.480003,71.370003,71.190002,66.610001 +UTX,131.710007,131.610001,130.929993,131.259995,134.070007,131.5,130.149994,129.580002,129.25,128.330002,127.199997,127.160004,127,124.07,122.309998,126.639999,125.279999,124.449997,125.82,123.480003,124.910004,125.769997,125.760002,122.760002,122.220001,122.959999,122.449997,123.25,122.709999,123.809998,124.529999,124.800003,123.849998,123.080002,123.459999,122.099998,121.449997,122.82,122.459999,120.150002,118.959999,118.5,117.699997,119.510002,120.889999,121.790001,123.110001,124.099998,124.480003,124.980003,124.550003,124.779999,124.610001,125.190002,128.050003,127.870003,127.580002,127.400002,127.029999,125.110001,126.199997,124.82,125.809998,126.290001,125.949997,126.82,127.580002,127.610001,128.169998,127.849998,126.940002,126.940002,126.910004,127.489998,125.050003,125.360001,123.480003,124.870003,124.610001,125.639999,124.360001,124.599998,125.029999,125.029999,124.919998,124.949997,125.400002,126.68,127.059998,124.879997,127.349998,129.509995,128.979996,130.710007,131.690002,130.360001,130.259995,129.369995,134.240005,134.75,135.839996,134.529999,133.100006,135.740005,134.899994,134.119995,133.889999,133.940002,134.490005,134.710007,134.240005,133.100006,132.179993,132.419998,131.75,133.309998,134.440002,135.139999,135.979996,133.240005,132.619995,133.360001,135.360001,134.5,133.619995,132.589996,131.699997,131.899994,132.779999,133.520004,132.009995,133.649994,133.610001,133.889999,135.520004,137.800003,137.759995,139.580002,140.5,141.850006,142.080002,140.339996,139.710007,139.559998,139.679993,139.809998,140.919998,141.449997,141.020004,140.389999,139.059998,139.589996,135.880005,131.119995,129.369995,129.630005,130.330002,132.509995,130.070007,128.940002,128.679993,126.400002,130.020004,122.07,124.400002,123.230003,121.089996,122.620003,124.209999,127.580002,127.43,127.25,127.940002,130.550003,131.339996,130.710007,128.300003,129.119995,128.889999,129.729996,130.130005,127.849998,126,125.709999,129.039993,127.980003,122.68,122.730003,121.199997,121.839996,123.599998,120.870003,121.449997,119.449997,119.410004,118.93,119.660004,119.25,118.800003,115.309998,115.779999,113.800003,109.620003,106.18,102.059998,106.010002,105.760002,105.339996,106.480003,108.300003,103.480003,107.019997,106.970001,108.900002,109.32,110.410004,109.949997,110.849998,111.059998,110.870003,112.769997,113.900002,111.059998,117.040001,115.559998,115.809998,115.080002,117.839996,119.120003,118.07,118.980003,119.139999,120.769997,121.360001,120.720001,122.489998,122.720001,123.980003,124.419998,124.129997,127.760002,128.639999,128.429993,126.32,127.769997,128.270004,127.190002,126.900002,125.669998,125.769997 +MSFT,93.639999,93.32,93.860001,94.43,96.540001,96.769997,94.410004,93.849998,94.18,94.599998,92.889999,93.129997,92.480003,89.790001,87.18,93.779999,89.470001,89.389999,91.269997,88.519997,89.709999,92.330002,92.379997,90.230003,90.769997,92.879997,91.860001,93.580002,93.080002,94.169998,96.07,96.440002,96.110001,95,95.349998,93.120003,92.309998,94.260002,95.82,93.519997,95,93.510002,94.07,95.160004,96.220001,95.809998,96.940002,97.910004,97.699997,98.029999,97.32,97.150002,96.18,96.360001,97.599998,97.5,98.660004,98.309998,98.360001,98.010002,98.949997,98.839996,100.790001,101.669998,102.190002,102.489998,100.879997,101.629997,101.050003,101.309998,100.849998,101.419998,100.129997,100.860001,100.860001,101.870003,101.139999,100.410004,98.389999,99.080002,97.540001,98.629997,98.610001,100.010002,99.050003,99.760002,101.160004,101.849998,102.120003,101.980003,104.190002,105.43,104.910004,105.949997,105.120003,104.400002,106.269997,107.970001,107.660004,110.830002,109.620003,107.68,105.370003,106.080002,106.279999,107.57,108.040001,108.129997,108.879997,109.489998,109.669998,109,108.209999,109.559998,107.660004,107.639999,107.580002,106.870003,105.980003,107.059998,107.559998,108.400002,109.599998,110.260002,112.019997,111.949997,112.330002,111.709999,108.489998,108.739998,108.209999,109.379997,111.239998,111.709999,112.910004,113.370003,112.139999,113.209999,111.699997,113.57,114.260002,114.669998,114.449997,113.980003,114.410004,114.370003,115.610001,115.150002,115.169998,112.790001,112.129997,110.849998,112.260002,106.160004,105.910004,109.57,107.599998,111,110.709999,108.5,108.660004,109.629997,108.099998,102.32,108.300003,106.959999,103.849998,103.730003,106.809998,105.919998,106.160004,107.510002,107.720001,111.959999,111.75,109.57,106.870003,106.940002,104.970001,107.279999,108.290001,104.620003,101.709999,103.110001,103.07,106.470001,107.139999,111.120003,110.190002,110.889999,112.089996,108.519997,109.190002,104.82,107.589996,108.589996,109.080002,109.449997,106.029999,102.889999,103.970001,103.690002,101.510002,98.230003,94.129997,100.559998,101.18,100.389999,101.57,101.120003,97.400002,101.93,102.059998,102.800003,104.269997,103.599998,102.800003,102.050003,105.010002,105.379997,106.120003,107.709999,105.68,106.709999,106.199997,107.169998,105.080002,102.940002,106.379997,104.43,102.779999,105.739998,107.220001,106.029999,105.269997,105.669998,105.25,106.889999,106.809998,106.900002,108.220001,108.169998,107.150002,109.410004,110.970001,111.589996,112.360001,112.169998,112.029999,112.529999 +DIS,103.410004,104.940002,103.589996,104.029999,104.730003,105.169998,103.730003,103.900002,103.239998,102.870003,101.480003,101.349998,101.82,100.599998,98.540001,100.650002,99.360001,98.540001,100.440002,98.660004,99.419998,100.949997,102.110001,100.349998,99.699997,101.370003,100.800003,100.389999,100.349998,100.239998,102.169998,101.209999,100.889999,100.239998,100.150002,99.459999,101.150002,99.839996,99.230003,100.330002,100.059998,99.620003,98.760002,101.150002,102.480003,101.790001,99.970001,101.68,102.07,102.440002,102.919998,105.040001,104.339996,103.93,104.059998,104.07,102.889999,102.110001,102.199997,99.690002,99.980003,99.470001,99.360001,100.239998,99.940002,101.910004,102.470001,103.980003,104.349998,104.330002,106.309998,108.75,108.849998,107.059998,106.099998,107.150002,105.889999,106.339996,104.449997,104.260002,103.959999,104.769997,104.809998,105.330002,104.040001,105.339996,104.779999,106.019997,106.029999,108.040001,108.25,110,110.199997,110.300003,110.690002,112.129997,111.480003,111.089996,110.699997,111.18,113.510002,112.620003,112.629997,113.559998,112.970001,112.75,114.089996,115.940002,116.559998,113.980003,114.160004,112.68,112.120003,112.75,112.849998,112.480003,112.480003,111.989998,112.389999,111.940002,112,111.93,112.330002,112.580002,112.449997,111.919998,112.019997,110.849998,109.870003,110.260002,110.970001,110.68,109.599998,109.459999,110.669998,109.260002,109.360001,109.529999,109.790001,111.620003,110.400002,112.769997,113.629997,115.209999,116.040001,116.940002,116.239998,117.660004,116.910004,116.129997,114.779999,116.019997,116.889999,112.860001,111.150002,112.610001,113.440002,116.190002,117.129997,116.18,118.900002,118.269997,117.849998,111.610001,114.160004,113.190002,113.040001,114.760002,114.830002,116.099998,115.18,115.449997,116.709999,117.050003,116,118,116.699997,116.849998,117.120003,117.110001,116.190002,115.419998,111.870003,113.029999,112.080002,112.550003,113.900002,116.099998,116.610001,115.489998,115.739998,112.870003,114.330002,111.980003,111.860001,111.970001,112.209999,113.389999,112.199997,110.620003,109.449997,109.220001,107,104.220001,100.349998,105.830002,106.519997,107.300003,109.650002,108.970001,106.330002,109.610001,110.559998,111.419998,112.669998,112.800003,112.650002,112.419998,111.760002,110.910004,111.010002,111.040001,110.599998,111.120003,110.550003,111.089996,110.809998,110.900002,110.129997,111.519997,111.300003,111.800003,112.660004,111.410004,110.949997,111.510002,109.440002,109.199997,110.199997,110.660004,112.589996,113.510002,113.68,114.290001,115.25,113.589996,113.5,112.779999,112.839996,114.010002 +IBM,156.949997,155.720001,158.320007,156.210007,159.309998,160.259995,159.320007,158.119995,159.610001,160.259995,157.350006,156.199997,156.690002,152.089996,148.889999,153.369995,151.910004,152.520004,153.429993,150.070007,149.850006,154.119995,154.029999,150.570007,152.690002,155.389999,155.360001,158.070007,156.710007,157.889999,160.910004,148.789993,147.699997,144.899994,145.860001,145.559998,145.940002,146.720001,146.479996,144.960007,145,142.449997,141.990005,143.910004,143.220001,143,142.610001,144.240005,144.139999,144.300003,143.740005,144.630005,144.5,144.080002,145.490005,145.089996,144.669998,144.070007,143.639999,141.220001,142.619995,141.309998,141.949997,143.039993,143.699997,144.710007,145.360001,146.139999,146.580002,146.869995,146.350006,145.199997,145.389999,144.479996,143.899994,142.630005,141.25,141.279999,138.789993,139.080002,137.479996,140.039993,139.699997,139.860001,139.570007,141.429993,142.479996,144.389999,144.710007,144.940002,146.449997,145.899994,145.460007,143.490005,144.520004,149.240005,146.350006,145.699997,146.380005,146.619995,146.710007,145.149994,145.490005,144.929993,143.5,142.960007,147.699997,146.029999,147.009995,146.889999,144.770004,144.479996,142.710007,143.360001,143.910004,145.339996,146.059998,146.509995,145.970001,145.240005,145.369995,146.039993,146.690002,146.589996,147.539993,145.929993,146.479996,145.679993,146.660004,146.389999,145.449997,145.649994,146.490005,146.570007,148.949997,148.330002,147.940002,148.559998,149.059998,151.149994,151.350006,150.029999,148.910004,151.610001,151.5,151.210007,153,153.75,153.220001,151.309998,149.029999,148.389999,147.240005,142.690002,139.020004,140.850006,141.130005,145.119995,134.050003,130.550003,129.100006,130.020004,131.210007,127.209999,126.449997,124.790001,119.639999,115.400002,115.43,116.830002,115.669998,120.059998,123.120003,124.839996,123.379997,123.540001,120.900002,120.839996,120.199997,121.440002,121.57,120.309998,117.199997,118.57,117.190002,119.559998,120.029999,123,121.480003,124.269997,125.309998,121.599998,123.910004,119.339996,121.129997,120.889999,121.160004,120.730003,119.900002,116.099998,116.650002,116.43,113.019997,110.940002,107.57,111.389999,113.779999,113.029999,113.669998,115.209999,112.910004,117.32,118.150002,119.830002,120.690002,121.790001,121.459999,120.389999,121.730003,121.620003,122.190002,123.82,122.519997,132.889999,132.529999,133.970001,134.270004,134.330002,134.380005,134.419998,134.100006,135.190002,135.550003,136.320007,133.190002,133.710007,133.990005,136.050003,137.520004,136.479996,138.029999,138.699997,138,137.839996,139.25,139.460007,139.720001,139.169998,138.130005,139.199997 +PG,80.290001,80.019997,79.160004,79.970001,80.290001,79.860001,79.720001,79,78.669998,78.970001,78.660004,78.309998,77.040001,76.410004,75.910004,76.410004,77.790001,78.839996,79.279999,77.400002,78.459999,79.050003,78.800003,78.43,78.160004,78.370003,78.269997,77.790001,78.370003,78.610001,78.43,78.199997,74.949997,73.800003,73,72.5,72.300003,72.75,72.809998,72.339996,71.959999,70.940002,71.360001,72.43,71.980003,71.440002,72.370003,73.150002,73.370003,73.279999,72.949997,73.529999,73.959999,73.449997,74.059998,74.029999,74.18,73.769997,74.309998,74.050003,74.889999,73.169998,73.449997,74.18,73.970001,74.349998,75.760002,77.18,77.529999,77.239998,76.470001,75.989998,77.379997,75.839996,76.330002,75.849998,76.440002,77.43,77.790001,78,77.690002,78.050003,78.059998,78.129997,77.900002,79.209999,79.309998,77.860001,79.82,79.160004,78.889999,79.309998,79.529999,80.029999,79.720001,78.730003,78.68,78.510002,78.989998,79.470001,80.089996,80.580002,80.199997,80.879997,80.650002,82,82.330002,82.519997,82.639999,82.349998,81.400002,81.43,81.519997,81.309998,82.300003,83.690002,83.690002,83.639999,83.900002,83.389999,83.239998,83.360001,83.440002,83.480003,83.489998,83.410004,82.949997,82.699997,83.290001,82.650002,81.910004,82.379997,82.010002,83.110001,83.449997,83.610001,84.25,84,84,85.360001,85.82,84.269997,83.120003,83.260002,82.860001,83.230003,83.669998,84.360001,83.029999,81.919998,82.150002,82.400002,82.199997,81.440002,78.870003,79.059998,80.129997,81.010002,81.860001,80.239998,87.300003,86.599998,87.160004,89.459999,89,87.860001,88.239998,89.190002,88.68,89.589996,89.809998,91.199997,91.510002,91.290001,91.360001,92.410004,92.699997,93.470001,93.489998,93.830002,93.82,93.290001,92.099998,91.410004,91.540001,91.940002,92.720001,93.010002,92.82,94.510002,93.32,93.309998,93.550003,92.449997,93.029999,93.910004,94.029999,96.489998,96.639999,92.769997,92.489998,91.760002,90.980003,90.970001,87.360001,90.089996,92.019997,91.18,91.919998,91.279999,90.639999,92.489998,92.120003,92.459999,90.949997,91.169998,91.769997,91.150002,92.010002,91.370003,90.639999,91.419998,90.440002,94.839996,94.300003,93.599998,93.519997,93.540001,94.519997,96.470001,97.470001,98.029999,97.440002,97.919998,97.139999,97.709999,98.269997,99.260002,99.239998,98.459999,98.480003,99.989998,99.279999,99.779999,100.25,99.57,99.830002,98.910004,98.550003,98.440002 +HD,181.740005,181.639999,178.580002,177.940002,182.160004,179.710007,178.350006,177.410004,178.070007,178.960007,177.100006,178.160004,178.020004,175.289993,171.800003,176.380005,174.679993,174.759995,178.240005,172.899994,173.759995,177.440002,179.130005,174.449997,172.509995,173.490005,172.860001,173.360001,172.800003,174.429993,174.910004,179.850006,177.080002,177.009995,177.660004,176.259995,177.389999,185.720001,186.460007,184.800003,184.630005,185.910004,183.190002,185.029999,183.559998,185.039993,186.360001,187.160004,190.309998,191.080002,187.979996,186.380005,185.330002,187.419998,189.789993,186.869995,186.669998,187.149994,186.850006,185,187.089996,186.550003,187.350006,191.360001,191.940002,193.589996,196.169998,198.330002,199.639999,201.309998,200.309998,199.669998,200.539993,200.690002,199.210007,199.080002,200.309998,197.410004,196.380005,196.360001,195.020004,195.210007,195.100006,194.020004,193.619995,194.410004,194.479996,196.080002,197.610001,196.949997,197.949997,198.690002,198.880005,201.100006,200.970001,202.630005,202.449997,202.229996,201.990005,201,199.399994,197.139999,197.279999,197.520004,196.300003,195.660004,195.639999,195.690002,197.050003,198.020004,198.080002,196.300003,194.139999,193.100006,193.990005,195.389999,195.559998,197.929993,200.229996,198.970001,200.160004,201.300003,201.979996,201.970001,201.679993,199.259995,200.770004,205.080002,204.149994,205.889999,206.229996,210.690002,213.850006,211.979996,209.449997,209.070007,208.399994,211.020004,211.679993,211.059998,212.389999,207.990005,207.460007,207.520004,206.839996,207.149994,207.600006,204.75,203.740005,198.850006,196.380005,198.410004,195.75,193.699997,189.740005,192.470001,191.169998,193.580002,185.169998,180.440002,179.850006,178.75,178.529999,176.970001,179.070007,172.229996,173.199997,176.240005,175.880005,180.460007,179.929993,182.190002,182.009995,187.229996,188,185.990005,179.429993,179,179.899994,177.360001,177.020004,173.589996,169.050003,169.300003,168.850006,169.820007,173.220001,177.429993,175.660004,180.320007,181.740005,175.300003,175.960007,172.789993,171.690002,172.210007,174.210007,173.869995,172.289993,167.970001,170.039993,167.559998,164.160004,160.479996,158.139999,168.279999,170.320007,170.220001,171.820007,172.410004,168.610001,173.619995,177.039993,177.889999,179.729996,179.059998,179.410004,178.809998,176.470001,177.039993,174.869995,179.580002,177.110001,176.889999,177.289993,180.399994,179.830002,179.690002,182.179993,183.529999,184.369995,186.429993,186.389999,184.720001,184.070007,184.539993,182.919998,185.520004,188.410004,187.710007,192.389999,192.330002,191.850006,191.820007,192.389999,189.979996,188.300003,183.669998,185.139999,185.169998 +GS,263.119995,266.929993,265.350006,266.339996,270.769989,273.380005,268.529999,264.429993,266.609985,267.600006,262.529999,263.190002,261.850006,252.600006,245.259995,254.880005,247.259995,249.369995,251.860001,247.350006,250.580002,252.619995,255.809998,249.970001,252.190002,256.570007,252.940002,259.589996,255.919998,257.880005,253.630005,254,254.169998,251.960007,246.669998,242.490005,239.229996,240.089996,239.800003,238.330002,236.669998,234.050003,233.410004,234.940002,237.199997,237,241.729996,243.440002,242.919998,243.910004,241.559998,240.960007,239.100006,237,237.699997,238,237.809998,236.100006,235.009995,227.029999,229.160004,225.880005,228.350006,229.889999,228.339996,232.229996,233.449997,233.389999,234.089996,232.630005,233.830002,233.649994,231.919998,231.389999,228.320007,227.820007,226.979996,226.020004,221.539993,221.580002,220.179993,223.419998,220.570007,223.259995,220.380005,220.740005,221.789993,227.990005,226.850006,225.660004,227.220001,226.410004,231.440002,231.020004,231.240005,229.630005,231.690002,233.759995,235.880005,236.690002,237.110001,237.639999,238.949997,237.429993,236.039993,233.990005,234.089996,235.929993,237.830002,236.369995,233.779999,229.610001,226.860001,229.559998,229.25,233,233.380005,235.779999,238.649994,239.339996,236.339996,235.110001,242.600006,242.369995,241.399994,239.399994,237.809998,237.660004,237.559998,234.520004,233.910004,231.910004,230.210007,228.149994,228.330002,229.240005,227.889999,228.889999,235.580002,237.399994,235.339996,232.899994,232.5,228.880005,227.740005,224.240005,225.330002,226.070007,227.779999,227.479996,225.710007,225.350006,222.910004,214.889999,212.970001,213.869995,215.220001,221.699997,228.279999,224.949997,226.960007,221.600006,218.559998,209.179993,214.009995,212.360001,214.490005,219.279999,225.369995,226.970001,229.690002,228.720001,228.199997,231.279999,231.649994,222.649994,206.050003,205.050003,202.490005,203.740005,202.119995,198.220001,191.339996,192.600006,189.100006,194.339996,193.649994,198.350006,194.850006,190.690002,191.630005,184.309998,184.089996,179.669998,178.830002,176.800003,176.699997,175.919998,172.770004,168.009995,171.5,169.25,168.410004,160.050003,156.350006,162.929993,165.410004,163.029999,167.050003,172.029999,169.509995,175.050003,176.020004,175.369995,176.470001,176,176.929993,178.720001,179.910004,197.080002,199.089996,202.539993,197.679993,196.899994,197.800003,200.740005,199.720001,200.5,202.479996,198.009995,196.539993,197.720001,198.009995,196.619995,193.070007,191.669998,191.330002,194.490005,194.690002,192.529999,198.5,198.669998,198.600006,196.360001,196,198.649994,198.899994,198.100006,196.699997,198.199997 +INTC,49.75,50.709999,51.32,50.740002,52.189999,51.52,51.779999,51.860001,50.880001,51.169998,50.830002,51.549999,51.560001,50.830002,49.360001,52.48,51.189999,49.599998,52.080002,48.919998,49.75,49.990002,50.380001,48.790001,49.549999,51.27,51.099998,52.720001,51.860001,52.400002,53.540001,53.610001,52.220001,51.529999,51.099998,51.450001,51.380001,53.049999,52.73,51.619999,53.330002,52.310001,52.279999,52.779999,53.330002,53.630001,54.34,54.98,54.669998,54.900002,53.919998,54.639999,54.810001,53.5,54.32,54.450001,55.209999,54.75,55.439999,55.32,55.68,55.200001,57.080002,56.830002,56.529999,57.029999,55.880001,55.049999,54.52,54.82,55.029999,55.540001,55.110001,53.220001,52.93,53.459999,52.189999,52.5,50.709999,49.669998,48.759998,49.25,49.709999,50.200001,49.470001,50.75,51.369999,51.860001,52.16,51.200001,52.349998,52.220001,52.009998,51.75,51.720001,51.98,51.91,52.310001,52.18,52.43,52.16,47.68,47.689999,48.099998,48.810001,49.48,49.630001,49.299999,49.700001,49.959999,50.139999,48.849998,48.450001,48.119999,47.459999,47.169998,47.099998,46.5,47.619999,47.049999,46.98,47.66,48.349998,48.57,48.75,48.240002,48.43,47.959999,47.720001,47.259998,46.450001,46.299999,44.93,44.93,45.57,45.540001,45.419998,46.099998,46.150002,47.200001,46.66,46.91,45.91,45.700001,45.880001,47.290001,46.450001,48.099998,48.759998,48.130001,47.029999,47.029999,46.549999,44.799999,44.23,44.880001,44.529999,45.939999,45.889999,44.970001,44,45.009998,44.5,42.419998,44.310001,45.689999,45.400002,47.759998,46.880001,48.220001,47.110001,47.970001,47.25,48.720001,48.990002,48.110001,46.650002,47.389999,47.09,48.110001,48.830002,48,47.389999,47.029999,46.540001,47.450001,48.07,48.860001,47.700001,49.310001,50.130001,47.75,48.369999,46.240002,47.209999,47.380001,47.830002,48.290001,47.860001,47.080002,47.740002,45.57,45.540001,44.84,43.59,46.189999,46.360001,46.75,46.93,47.080002,44.490002,47.220001,47.439999,47.740002,48.009998,48.560001,48.93,48.349998,48.599998,48.130001,48.470001,49.189999,48.27,47.939999,49.759998,47.040001,46.709999,46.540001,47.540001,47.119999,48.73,49.220001,50.009998,49.900002,49.23,48.84,48.77,50.009998,50.470001,50.810001,51.66,51.400002,51.389999,51.41,52.490002,53.099998,53.23,53.240002,52.959999,53.299999 +WMT,89.980003,89.059998,87.739998,87.919998,88.720001,88.07,88.300003,87.669998,87.510002,89.169998,87.449997,87.949997,88.18,87.139999,85.419998,87.5,86.050003,87.769997,88.970001,85.550003,86.800003,87.220001,87.809998,86.690002,86.279999,86.449997,85.910004,85.43,86.019997,86.839996,87.900002,87.57,87.889999,86.980003,86.099998,86.529999,87.169998,87.940002,87.290001,88.459999,87.410004,86.339996,86.230003,87.529999,85.470001,85.739998,83.059998,82.690002,83.379997,84.389999,84.519997,86.129997,84.489998,83.639999,84.510002,83.370003,83.010002,82.849998,82.459999,82.400002,84.120003,82.540001,82.989998,85.419998,84.620003,84.559998,84.949997,84.360001,84.300003,84.099998,84.089996,83.790001,83.699997,83,83.610001,83.610001,84.209999,84.82,86.470001,85.980003,86.889999,85.860001,85.650002,84,84.440002,84.57,84.510002,85.93,87.209999,86.529999,86.519997,87.699997,87.639999,88.190002,88.07,87.720001,88.059998,87.629997,87.959999,87.900002,88.230003,88.129997,88.879997,89.230003,88.239998,88.760002,89.599998,89.669998,89.769997,90.050003,89.010002,90.18,89.639999,90.849998,90.220001,98.639999,97.849998,96,96.080002,95.669998,95.18,94.949997,94.540001,96.07,95.639999,96.099998,95.860001,95.360001,96.620003,96.449997,95.830002,96.900002,96.639999,95.970001,95.120003,94.589996,94.82,95.43,95.239998,95.75,95.900002,94.919998,95.099998,94.589996,94.129997,93.910004,94.400002,95.150002,94.07,94.209999,93.309998,94.690002,97.080002,95.760002,93.919998,94.809998,93.82,95.809998,96.559998,96.169998,97.150002,97.139999,97.800003,97.559998,99.18,98.940002,99.800003,102.419998,100.279999,100.580002,101.339996,102.910004,103.330002,104.32,104.879997,105.559998,103.870003,102.940002,101.529999,99.540001,97.690002,96.779999,94.160004,94.169998,95.099998,95.150002,95.040001,97.459999,97.290001,97.650002,98.75,95.809998,94.769997,93.190002,93.940002,93.849998,93.110001,92.959999,91.849998,90.769997,91.080002,90.550003,87.279999,87.129997,85.82,90.410004,91.589996,92.129997,93.150002,93.339996,92.860001,93.440002,94.540001,95.199997,94.889999,94.959999,94.839996,94.949997,96.25,96.349998,96.739998,97.730003,97.489998,98.709999,98.360001,96.940002,97.059998,96.709999,94.800003,95.830002,93.860001,94.769997,95.599998,95.639999,96.730003,95.580002,96.199997,96.970001,97.940002,98.519997,99.989998,102.199997,99.879997,99.389999,99.550003,99.120003,98.690002,98.110001,98.989998,97.93 +MRK,54.400002,54.299999,54.470001,54.759998,55.139999,55.360001,55.369999,54.799999,55.25,55.669998,54.630001,54.639999,54.689999,54.119999,53.41,54.040001,53.75,55.09,54.470001,53.27,54.09,54.540001,54.529999,53.360001,56.16,56.490002,56.200001,56.740002,57.169998,58.650002,59.27,58.919998,58.639999,58.830002,60.25,60.09,59.630001,59.41,59.470001,58.869999,57.98,57.299999,57.529999,57.75,57.380001,56.759998,57.950001,58.060001,59.689999,59.68,59.200001,59.75,59.07,59.139999,58.57,58.450001,59.169998,59.130001,59.09,58.400002,59.720001,59.529999,60.560001,62.02,61.389999,61.93,61.990002,62.580002,62.330002,62.439999,62.59,61.560001,62.029999,60.990002,61.029999,61.279999,61.18,61.470001,61.080002,60.720001,59.880001,60.299999,60.700001,60.459999,60.709999,61.639999,62.200001,62.02,62.299999,61.900002,62.66,62.889999,62.59,62.529999,62.939999,62.509998,62.52,62.689999,63.419998,64.489998,64.010002,63.490002,64.809998,65.870003,65.489998,65.220001,65.93,66.220001,66.580002,66.690002,66,66.07,66.720001,66.459999,67.370003,68.849998,69.059998,70.169998,69.169998,69.040001,68.970001,69.040001,68.989998,68.629997,68.809998,68.540001,68.589996,67.949997,68.620003,69.379997,69.669998,69.559998,69.080002,69.860001,70.830002,69.980003,70.419998,70.419998,69.980003,70.779999,71.099998,70.779999,70.650002,70.330002,70.720001,70.940002,71.529999,71.75,71.370003,71.220001,71.029999,71.459999,72.339996,70.449997,68.370003,69.809998,69.459999,71.220001,71.82,72.209999,72.349998,72.57,72.099998,70.540001,69.959999,70.400002,71.449997,72.870003,73.610001,73.120003,72.269997,73.120003,73.309998,75.080002,75.480003,74.860001,74.690002,74.610001,74.089996,74.839996,76.059998,76.349998,74.779999,74.790001,74.669998,75.440002,76.339996,77.230003,77.910004,79.339996,79.220001,78.209999,78.370003,76.720001,77.419998,77.110001,78.010002,79.010002,76.480003,75.230003,74.330002,73.769997,73.489998,72.900002,71.150002,74,75.379997,75.370003,76.410004,75.589996,74.040001,76.269997,75.43,75.989998,75.410004,74.480003,74.900002,73.370003,74.5,74.610001,75.599998,75.870003,75.830002,75.440002,73.169998,72.949997,72.919998,73.230003,73.370003,74.43,76.449997,76.870003,77.150002,77.389999,76.82,77.519997,76.709999,78.519997,79.019997,78.940002,79.809998,79.239998,79.43,79.830002,80.769997,80.379997,80.739998,80.620003,81.290001,81.650002 +UNH,228.380005,226.179993,227.270004,224.729996,225.429993,222.770004,226.940002,225.380005,229.479996,227.860001,225.050003,226.779999,222.820007,215.210007,212.550003,219.070007,217.960007,218.5,214,217.199997,224.580002,228.789993,229.070007,223.960007,222.729996,226.789993,221.899994,224.240005,224.279999,230.320007,238.550003,236.399994,235.759995,235.059998,234.339996,234.220001,234.899994,237.029999,240.179993,236.399994,236.850006,233.460007,234.149994,235.899994,233.779999,232.029999,229.210007,233.710007,238.279999,242.899994,239.5,241.720001,242.960007,244.639999,247.899994,245.179993,244.259995,242.729996,244.949997,242.169998,244.940002,241.509995,243.350006,244.630005,244.429993,248.649994,248.979996,250.679993,253.779999,253.580002,252.869995,255.330002,255.979996,254.869995,253.020004,252.809998,251.889999,254.369995,250.710007,249.770004,248.169998,244.899994,245.339996,247.479996,246.979996,250.5,250.759995,253.669998,255.539993,254.589996,256.049988,258.700012,256.980011,250.289993,255.419998,252.929993,252.699997,252.740005,253.759995,254.860001,257,255.949997,253.839996,253.220001,253.369995,256.079987,257.220001,256.76001,257.649994,258.809998,261.589996,260.359985,260.910004,263.480011,260.609985,263.100006,262.329987,262.399994,261.690002,260.73999,261.420013,264.279999,267.079987,268.51001,269,268.390015,268.459991,268.51001,267.640015,269.649994,268.279999,259.730011,261.040009,262.670013,265.48999,265.309998,263.869995,263.290009,265.329987,266.390015,266.670013,267.359985,263.51001,262.910004,264.649994,266.040009,269.100006,270.630005,270.899994,268.320007,269.200012,269.01001,270.109985,263.079987,257.119995,259.609985,260.25,272.570007,267.299988,266.809998,265.299988,262.190002,264.859985,256.320007,264.23999,258.179993,256.519989,258.279999,261.350006,260.929993,261.01001,261.01001,263.540009,274.630005,276.649994,276.549988,272.380005,269.220001,264.959991,264.940002,271.109985,266.049988,261.5,260.549988,261.619995,266.160004,271.149994,280.950012,282.549988,281.359985,286.329987,278.549988,276.850006,269.179993,266.529999,267.220001,270.640015,272.149994,265.019989,258.070007,252.970001,250.309998,242.440002,238.339996,232.940002,243.350006,245.970001,246.240005,249.119995,243.490005,236.850006,239.619995,240.080002,243.289993,243.639999,244.869995,247.669998,248.059998,256.869995,261.459991,259.769989,265.5,265.690002,267.019989,266.130005,268.049988,266.769989,267.339996,270.369995,270.200012,268.720001,268.209991,266.309998,269.5,269,261.899994,257.140015,263.5,263.799988,265.329987,271.130005,270.410004,269.51001,266.399994,267.109985,264.600006,262.980011,250.080002,242.220001,246.149994 +JPM,115.059998,115.160004,114.730003,114.739998,118.040001,117.660004,116.25,114.949997,115.239998,115.440002,114.529999,114.639999,114.739998,109.949997,107.010002,110.309998,108.169998,108,109.970001,107.849998,109.330002,110.989998,111.879997,109.089996,110.400002,112.510002,110.620003,113.370003,110.300003,110.209999,110.209999,109.32,111.720001,111.470001,110.93,110.410004,109.989998,110.099998,109.400002,108.779999,108.779999,107.919998,107.239998,108.43,109.370003,110.989998,113.410004,114.290001,113.860001,113.900002,113.029999,113.339996,112.959999,111.129997,112.150002,113.010002,112.489998,111.230003,110.660004,105.93,108.349998,107.010002,108.400002,108.449997,107.839996,110.360001,110.800003,111.110001,110.830002,110.190002,109.970001,108.029999,107.900002,108.18,107.550003,107.540001,107.510002,105.75,104.790001,104.860001,103.239998,104.93,104.199997,105.080002,103.610001,103.720001,104.059998,107.279999,106.620003,106.389999,106.849998,106.360001,110.580002,110.5,111.529999,109.889999,111.279999,113.349998,114.150002,115.18,114.849998,116.029999,116.730003,114.949997,115.660004,116.150002,117.089996,117.120003,117.550003,117.790001,116.879997,115.730003,113.889999,114.650002,113.699997,114.769997,114.769997,114.620003,115.32,114.970001,114.730003,114.68,116.709999,116.139999,115.760002,115.190002,114.580002,115.150002,114.589996,114.099998,114.32,113.709999,114.43,113.080002,113.519997,113.5,113.839996,114.300003,117.620003,118.629997,117.849998,116.720001,116.389999,115.019997,114.519997,112.839996,113.5,113.970001,115.040001,115.269997,114.620003,115.32,114.519997,111.470001,108.129997,106.949997,106.339996,108.620003,109.830002,108.089996,107.910004,106.360001,105.25,103.290001,104.860001,103.419998,104.849998,106.699997,109.019997,108.980003,108.379997,109.089996,109.599998,111.480003,112.379997,111.290001,108.949997,109.589996,107.330002,110.07,109.989998,110.830002,108.449997,107.639999,106.650002,109.260002,109.720001,110.940002,110.059998,111.190002,112.239998,107.230003,105.190002,103.290001,101.360001,100.370003,101.019997,101.120003,100.290001,99.010002,98.540001,97.290001,96.449997,94.169998,92.139999,95.959999,97.040001,96.830002,97.620003,99.309998,97.110001,100.690002,100.760002,100.57,100.400002,100.389999,99.910004,100.940002,101.68,102.5,102.919998,104.589996,102.940002,102.68,102.739998,103.389999,103.879997,104.169998,104.410004,103.5,103.879997,104.25,103.790001,103.739998,102.379997,101.360001,100.879997,102.599998,103.089996,102.419998,105.550003,105.18,105.690002,105.470001,105,106.099998,105.290001,105.160004,104.360001,104.43 +VZ,48.709999,48.889999,48.84,49.009998,49.009998,48.799999,48.650002,48.450001,48.290001,48.560001,48.310001,47.689999,47.279999,46.880001,46.290001,47.07,47.310001,48,47.82,47.16,47.5,47.93,48.240002,47.48,46.919998,48.27,47.580002,47.740002,47.66,48.389999,48.849998,48.619999,48.43,47.900002,48.66,49.669998,50.099998,49.759998,51.57,49.349998,48.82,47.75,47.84,48.189999,47.73,47.02,46.380001,47.200001,48.619999,48.490002,47.790001,47.860001,47.849998,47.740002,48.43,48.810001,48.59,48.639999,48.52,48.200001,48.599998,47.669998,47.810001,47.82,47.970001,48.41,49.009998,49.18,49.299999,48.810001,47.400002,47.82,48.060001,47.459999,48.5,48.09,48.630001,49.759998,49.599998,49.299999,49.310001,50.860001,50.310001,50.419998,50.700001,51.279999,51.48,50.740002,51.34,51.34,51.240002,51.41,51.59,51.43,51.139999,50.75,50.619999,50.75,51.509998,50.91,51.18,52.009998,52.490002,51.639999,51.73,51.98,52.27,52.48,52.459999,52.700001,53.009998,52.470001,52.220001,52.869999,53.240002,54.27,54.790001,54.650002,54.91,54.139999,54.279999,54.779999,54.849998,54.650002,54.57,54.75,54.369999,53.189999,53.82,54.290001,54,54.119999,54.720001,54.970001,54.939999,54.549999,54.700001,54.389999,53.5,53.950001,54.419998,53.540001,53.049999,53.139999,53.59,53.389999,53.84,54.419998,54.290001,55.02,54.939999,55.02,54.990002,54.330002,53.330002,53.73,53.599998,53.700001,53.959999,54.650002,54.900002,54.98,57.209999,57.419998,56.43,55.509998,56.48,58.18,57.09,56.049999,56.630001,57.209999,57.209999,57.650002,58.27,58.459999,58.720001,58.66,58.939999,59.080002,60.209999,60.619999,59.459999,59.16,58.639999,59.169998,60.650002,60.060001,59.450001,60.299999,58.16,58.09,58.080002,57.68,58.27,58.849998,57.25,57.09,57.080002,55.950001,55.650002,55.860001,55.07,54.919998,53.049999,54.439999,55.150002,55.27,56.220001,56.02,56.220001,56.360001,56.720001,58.380001,57.049999,57.599998,58.02,58.029999,58.099998,57.080002,56.830002,57.09,56.990002,57.759998,57.07,56.400002,55.07,53.279999,54,55.060001,54.549999,54.040001,54.139999,53.790001,53.57,53.950001,54.049999,54.419998,54.48,54.029999,55.16,55.439999,55.759998,56.150002,56.919998,56.779999,56.639999,56.720001,56.919998,56.959999 +XOM,76.269997,76.18,74.260002,74.120003,74.559998,75.239998,74.529999,73.599998,74.419998,75.120003,74.150002,73.989998,75.040001,73.5,72.889999,74,73.699997,72.809998,74.610001,73.220001,75.019997,74.870003,76.019997,74.870003,74.870003,77.07,77.43,77.220001,77.839996,78.540001,78.330002,79.220001,79.419998,79,79.57,78.349998,79.5,80.860001,77.790001,77.75,76.949997,76.800003,76.540001,76.900002,77.739998,78.089996,79.93,81.720001,81.279999,81.830002,81.790001,82.019997,81.879997,81.300003,82.279999,81.639999,82.150002,80.269997,78.709999,78.419998,81.5,81.239998,81.830002,80.970001,80.68,82.059998,82.879997,83.599998,83.099998,82.419998,81.510002,81.889999,80.660004,80.82,80.699997,80.449997,79.690002,81.379997,79.739998,80.639999,81.709999,81.970001,82.730003,81.760002,82.239998,82.309998,82.330002,82.900002,83.660004,82.589996,82.690002,83.309998,82.489998,82.309998,82.220001,82.010002,81.400002,81.400002,83.010002,83.589996,84.239998,81.919998,81.739998,81.510002,80.389999,79.910004,80.199997,80.18,81.269997,80.730003,80.32,79.419998,78.559998,78.309998,76.940002,78,78.260002,78.809998,78.830002,79.959999,79.080002,79.620003,80.400002,80.279999,80.860001,80.510002,80.169998,80.290001,81.360001,80.459999,81.830002,81.709999,82.860001,83.129997,82.32,82.919998,83.410004,83.629997,84.629997,84.82,85.169998,86.599998,86.5,85.779999,85.769997,85.019997,85.809998,86.459999,86.150002,85.580002,85.339996,86.129997,86.510002,84.519997,81.599998,81.379997,80.82,81.199997,81.5,81.849998,81.970001,81.150002,79.839996,77.620003,78.309998,77.529999,77.050003,78.779999,79.68,80.669998,81.949997,81.639999,81.989998,83.029999,81.709999,80.870003,79.830002,78,77.389999,78.190002,78.959999,79.220001,76.970001,77.559998,75.489998,76.980003,77.050003,78.449997,79.059998,79.5,81.220001,79.43,78.389999,77.639999,76.540001,76.68,76.019997,76.980003,75.580002,74.040001,72,70.779999,68.629997,68.120003,65.510002,68.639999,68.940002,68.169998,68.190002,69.690002,68.620003,71.150002,71.519997,72.040001,72.419998,72.050003,71.720001,71.629997,71.669998,71.639999,72.129997,72.989998,71.889999,71.300003,71.400002,71.720001,71.239998,71.510002,72.290001,73.279999,75.919998,74.82,75.589996,75.260002,74.68,73.980003,74.099998,75.400002,76.25,76.269997,77.709999,78.230003,78.529999,77.82,78.419998,78.5,78.660004,79.470001,79.029999,80 +TRV,139.580002,141.389999,138.880005,139.669998,142.300003,141.490005,140.690002,139.520004,140.470001,141.320007,140.020004,141.479996,141.100006,138.149994,134.899994,138.220001,136.75,138.789993,138.860001,134.839996,136.990005,138.630005,139.289993,137.25,137.229996,137.860001,136.589996,137.289993,136.289993,137.550003,137.339996,136.470001,136.589996,136.839996,137.229996,132.880005,132.220001,132.949997,133.190002,131.600006,131.089996,128.320007,127.309998,129.710007,128.990005,128.660004,129.75,130.880005,131.25,130,129.860001,130.149994,130.720001,129.850006,131.139999,131.419998,130.899994,130.649994,131.029999,128.210007,130.169998,128.520004,129.289993,129.720001,129.169998,128.770004,129.770004,131.320007,130.5,129.580002,129.720001,128.860001,129.369995,127.589996,128.160004,124.989998,123.449997,124.410004,123.720001,122.620003,121.339996,122.449997,122.339996,122.389999,122.769997,122.599998,123.18,125.400002,125.870003,125.050003,126.019997,126.629997,128.190002,128.789993,130,125.18,125.199997,124.239998,124.75,126.279999,129.490005,130.729996,131.100006,130.139999,128.960007,128.330002,129.699997,130,129.940002,129.210007,129.559998,128.869995,128.050003,127.540001,128.770004,130.339996,130.419998,131.419998,131.710007,129.410004,129.520004,130.509995,131.889999,132.279999,132.660004,131.649994,131.600006,132.130005,132.589996,132.570007,130.089996,127.599998,127.849998,126.889999,128.830002,130.009995,129.889999,131.369995,132.5,134.149994,134.440002,132.830002,131.289993,129.5,129.119995,129.710007,128.970001,129.509995,129.539993,130.789993,130.130005,131.660004,131.589996,128.169998,124.309998,123.650002,123.389999,124.75,126.440002,125.139999,126.07,124.07,123.800003,121.559998,121.239998,121.290001,122.32,125.870003,125.129997,125.199997,124.900002,126.529999,128.600006,130.279999,130.990005,131.029999,127.040001,126.809998,123.040001,125.589996,128.770004,130.520004,128.369995,127.760002,126.599998,130.339996,129.610001,130.699997,130.630005,130.369995,130.110001,126.690002,125.410004,123.559998,123,120.970001,122.010002,121.5,120.550003,119.93,119.300003,119.160004,117.32,116.059998,112.629997,117.169998,118.669998,118.239998,119.75,117.370003,115.260002,118.68,118.300003,117.839996,118.68,120.269997,120.470001,120.580002,121.82,122.300003,122.940002,124.010002,122.360001,123.019997,124.379997,124.980003,125.029999,124.82,125.879997,125.540001,126.489998,126.040001,126.18,125.550003,126.760002,125.790001,125.419998,127.260002,128.039993,126.93,128.740005,129.100006,129.740005,129.820007,131.020004,132.490005,133.270004,132.619995,132.910004,133.029999 +PFE,36.119999,35.880001,35.93,36.5,36.77,36.610001,36.75,36.349998,36.580002,36.779999,36.330002,36.330002,36.27,35.599998,34.490002,35.040001,35.009998,35.299999,35.490002,35.049999,35.68,36.130001,35.73,35.169998,35.459999,35.950001,35.790001,36.32,36.32,36.529999,36.330002,36.490002,36.529999,36.630001,36.799999,37.060001,36.68,36.849998,37,36.610001,35.400002,34.889999,34.759998,34.84,34.93,34.98,35.169998,35.040001,35.5,35.860001,35.689999,35.68,35.709999,35.639999,35.799999,35.720001,35.970001,35.889999,35.68,35.700001,36.049999,35.93,36.25,36.450001,36.439999,36.380001,36.490002,36.669998,36.299999,36.299999,36.220001,36.16,36.360001,36.16,36.220001,36.459999,36.299999,36.509998,36.380001,36.380001,36.209999,36.360001,36.279999,36.330002,36.349998,36.869999,37.110001,37.16,37.43,37.209999,37.52,37.529999,37.380001,37.650002,37.66,37.360001,37.330002,37.209999,37.700001,37.990002,38.16,38.41,38.59,39.93,40.27,39.650002,40.540001,41.040001,40.84,41.41,41,40.93,40.810001,40.709999,41.16,41.419998,42.09,42.330002,42.16,42.07,42.200001,42.400002,41.580002,41.5,41.5,41.5,41.52,41.369999,41.849998,41.779999,42.200001,42.060001,42.310001,42.41,42.849998,42.959999,43.009998,43.509998,43.259998,43.75,44.060001,43.93,43.790001,43.68,43.900002,44.07,44.27,44.220001,44.810001,44.700001,44.91,45.279999,45.470001,44.509998,42.810001,43.779999,43.119999,43.93,44.57,44,44.5,44.369999,44.099998,42.48,43.41,42.599998,43.23,42.889999,43.060001,43.669998,42.93,43.52,43.009998,44.400002,43.849998,44.279999,44.110001,43.52,42.91,43.209999,43.509998,44.18,43.529999,43.099998,43.139999,43.34,44.07,44.900002,45.509998,46.23,45.990002,45.139999,44.98,43.919998,44.400002,44.009998,44.16,44.57,43.799999,43.110001,42.400002,41.970001,41.950001,41.93,40.549999,42.189999,42.849998,42.959999,43.650002,43.25,42.040001,43,43.23,43.43,43.34,42.310001,42.880001,42.369999,42.73,42.110001,42.470001,42.529999,42.27,42.16,40.950001,40.639999,39.529999,40.77,41.580002,42.450001,42.880001,42.439999,42.110001,42.330002,41.700001,42.23,41.68,41.869999,41.700001,41.970001,42.400002,42.599998,42.200001,42.139999,42.959999,43.080002,43.02,42.93,43.349998,43.360001 +NKE,65.050003,65.239998,64.169998,65.110001,66.300003,66.82,66.169998,66.199997,66.389999,65.910004,65.709999,66.800003,66.349998,64.419998,64.629997,65.900002,66.169998,65.440002,66.440002,64.120003,66.699997,68.419998,69.589996,67.550003,67.18,67,66.830002,67.769997,67.25,67.059998,67.510002,66.199997,65.730003,66.089996,66.879997,66.970001,66.669998,68.050003,69.559998,68.389999,68.099998,68.260002,66.900002,68.099998,69.339996,68.459999,67.949997,67.919998,68.43,68.839996,69.5,71.339996,70.940002,71.32,71.379997,71.309998,71.339996,72.18,72.25,70.919998,72.230003,71.800003,72.760002,73.830002,74.050003,74.75,74.760002,74.900002,74.589996,74.290001,74.110001,74.699997,75.839996,75.610001,74.260002,74.720001,73.940002,73.43,72.349998,72.559998,71.349998,71.699997,79.68,78.349998,76.279999,76.550003,76.480003,77.279999,77.57,77.360001,77.370003,77.379997,77.75,77.470001,76.589996,76.949997,76.959999,76.589996,75.529999,77.160004,78.150002,76.889999,75.959999,76.910004,77.540001,78.650002,78.739998,79.510002,80.529999,80.5,81.260002,80.730003,80.150002,80.139999,79.57,80.050003,79.75,82.18,82.949997,82.639999,82.910004,82.449997,82.650002,82.580002,82.790001,81.400002,82.199997,79.599998,79.919998,80.400002,80.300003,82.099998,82.629997,83,83.470001,83.489998,83.260002,85.260002,84.43,85.370003,85.550003,84.269997,84.790001,83.699997,84.540001,84.720001,84.459999,82.769997,82.5,80.18,80.120003,80.230003,80.419998,74.940002,74.510002,75.910004,74.989998,77.480003,76.480003,75.599998,74.209999,74.900002,73.349998,72.120003,73.099998,72.07,72.190002,74.510002,75.040001,76.790001,76.580002,77.529999,76.57,77.970001,77.779999,76.360001,75.099998,75.199997,75.199997,74.330002,74.739998,72.519997,71.120003,72.370003,71.489998,72.709999,72.089996,74.660004,74.339996,75.120003,77.940002,75.790001,75.540001,73.339996,72.510002,73.57,74.32,72.93,72.529999,69.900002,71.150002,68.970001,67.529999,72.370003,68.099998,73.010002,73.669998,73.339996,74.139999,74.059998,72.75,74.650002,75.720001,76.730003,76.589996,76.419998,76.040001,76.089996,77.879997,77.68,79.129997,80.449997,80.75,80.5,80.440002,80.610001,80.32,80.220001,81.279999,81.879997,81.510002,81.989998,82.860001,82.709999,82.389999,82.360001,83.68,84.709999,85.400002,84.68,85.379997,84.57,84.839996,83.949997,84.760002,85.169998,85.800003,86.169998,85.730003,87.160004 +DWDP,69.660004,70.790001,70.169998,70.580002,72.230003,71.339996,70.57,68.989998,67.879997,67.959999,66.559998,66.389999,67.43,65.620003,63.060001,64.480003,63.639999,62.41,63.709999,62.040001,63.32,63.689999,65.440002,63.709999,63.689999,65.889999,64.730003,66.470001,66.169998,67.010002,67.550003,68.059998,66.529999,66.040001,65.599998,63.18,63.639999,64.040001,64.32,63.240002,63.060001,63.490002,63.470001,64.470001,64.919998,64.230003,66.029999,66.949997,66.93,67.529999,67.150002,68.029999,68.160004,67.57,68.629997,67.470001,67.040001,66.379997,65.709999,63.939999,64.790001,64.110001,66.169998,67.129997,67.889999,70.040001,69.419998,69.489998,69.489998,69.779999,68.57,68.379997,67.75,67.790001,66.360001,65.889999,65.279999,67,65.980003,66.309998,65.610001,66.150002,65.919998,65.769997,65.150002,66.07,65.93,66.75,67.809998,66.300003,66.25,66.360001,65.720001,67.059998,66.589996,66.139999,65.82,65.699997,66.919998,67.529999,68.25,68.370003,68.050003,68.769997,67.959999,66.440002,66.82,67.760002,68.139999,67.660004,69.019997,67.739998,66.589996,67.559998,66.459999,67.080002,67.790001,68.480003,68.830002,68.760002,68.110001,69.209999,70.809998,70.739998,71.440002,70.199997,70.129997,69.720001,70.050003,70.080002,70,70.059998,70.080002,69.239998,68.919998,68.580002,68.82,68.029999,68.730003,70.029999,69.690002,68.199997,67.949997,66.889999,65.330002,64.309998,64.82,64.82,64.389999,64.010002,63.189999,63.16,60.84,59.32,58.98,59.66,58.939999,60.259998,59.57,58.580002,57.490002,56.07,54.68,52.68,52.919998,52,52.07,52.630001,53.919998,58.27,57.73,57.630001,58.02,59.830002,59.439999,58.68,57.700001,57.470001,57.98,58.73,59.189999,57.799999,56.369999,56.970001,56.43,57.66,57.18,57.220001,57.240002,57.849998,59.16,56.490002,55.919998,53.75,53.799999,53.259998,54.349998,53.779999,52.779999,51.68,52.290001,52.16,51.040001,50.59,49.09,52.23,53.330002,53.02,53.48,54.52,52.509998,54.73,54.759998,55.389999,55.619999,55.68,55.279999,55.380001,55.009998,55.400002,57.040001,58.060001,56.240002,56.43,56.330002,57.759998,58.130001,58.52,59.279999,53.810001,53.470001,53.130001,54.259998,53.209999,52.18,51.709999,52,53.360001,53.139999,52.66,54.240002,54.59,56.240002,55.259998,54.970001,56.080002,55.880001,54.720001,53.23,53.34 +CSCO,44.52,44.290001,44.200001,44.34,45.369999,45.549999,45.16,45.279999,45.330002,45.009998,44.27,44.369999,44.310001,43.07,42.419998,44.060001,42.68,41.66,42.889999,41.009998,41.380001,41.200001,41.82,40.73,41.169998,42.509998,42.43,43.34,43,43.299999,44.59,44.630001,44.560001,44.09,44.25,43.740002,43.709999,44.209999,44.709999,44.290001,44.830002,43.860001,44.439999,45.299999,45.73,45.709999,46.040001,46.299999,45.93,45.700001,45.48,45.16,43.459999,43.209999,43.75,43.650002,43.68,43.57,43.259998,42.970001,42.849998,42.709999,43.66,43.580002,43.669998,44.259998,43.650002,43.48,43.689999,43.939999,44.009998,44.689999,44.25,44.209999,43.82,43.740002,43.16,43.200001,42.290001,42.549999,42.330002,42.939999,43.029999,42.810001,42.669998,42.560001,42.709999,42.669998,42.860001,42.57,43.580002,41.779999,42.5,42.34,42.209999,42.400002,42.009998,42.060001,42.389999,43.16,43.529999,42.57,42.169998,42.290001,41.860001,42.529999,42.830002,43.299999,43.580002,43.84,43.779999,43.779999,43.75,44,43.860001,45.16,45.869999,46.220001,45.779999,45.990002,46.02,46.32,46.59,46.950001,47.48,47.150002,47.77,47.73,47.27,47.279999,47.049999,47.07,47.029999,46.889999,47.240002,47.400002,47.110001,47.459999,47.279999,47.73,48.560001,48.439999,48.470001,48.41,48.330002,48.650002,48.869999,49.009998,49.139999,48.380001,48.130001,47.52,47.490002,45.630001,44.119999,45.709999,44.669998,45.82,45.939999,45.459999,45.34,45.759998,45.419998,44.07,45.470001,44.25,43.84,44.580002,45.75,45.650002,45.48,46.139999,46.5,47.900002,48.439999,47.110001,45.619999,45.119999,44.330002,46.77,46.349998,45.75,44.490002,44.889999,44.540001,45.57,46.119999,47.290001,47.34,47.869999,48.740002,47.349998,48.389999,46.439999,46.860001,47.09,47.419998,47.470001,45.82,44.200001,44.060001,43.139999,42.490002,41.849998,40.279999,42.470001,42.91,42.77,43.330002,42.950001,41.07,42.919998,43.209999,43.560001,43.32,43.240002,43.490002,43.209999,44.02,43.959999,44.209999,45.029999,44.779999,45.459999,45.610001,46.130001,45.75,45.959999,46.709999,47.290001,47.34,47.349998,47.259998,47.48,46.700001,47.189999,47.580002,47.889999,47.5,48.400002,49.43,49.650002,49.630001,49.41,50.110001,50.790001,51.18,51.59,51.77,51.41 +MMM,232.809998,233.660004,235.570007,236.339996,241.350006,239.800003,237.570007,234.289993,235.869995,237.220001,231.559998,232.449997,234.139999,223.169998,215.360001,220.240005,215.869995,216.539993,219.520004,212.619995,216.330002,217.559998,218.669998,212.25,212.809998,216.979996,214.330002,216.419998,215.520004,217.699997,220.089996,219.520004,218.850006,217.75,215.880005,201.130005,198.839996,197.089996,196.119995,194.389999,195.020004,194.5,195.679993,199.360001,200.259995,201.740005,203.419998,205.029999,205.160004,205.759995,202.410004,200.210007,200.360001,198.960007,201.759995,198.970001,198.669998,199.410004,199.029999,195.740005,198.679993,197.229996,199.589996,201.059998,201.199997,203.860001,205.070007,206.589996,205.119995,204.919998,204.889999,203.630005,204.970001,204.169998,199.389999,198.080002,195.520004,196.5,195.800003,196.580002,194.919998,195.970001,196.720001,195.520004,195.830002,197.339996,197.460007,200.529999,201.479996,197.679993,199.320007,201.179993,201.110001,202.070007,202.199997,201.600006,201.949997,198.839996,200.679993,204.380005,207.960007,207.419998,205.119995,212.320007,207.050003,205.529999,207.289993,206.699997,208.570007,207.139999,204.779999,201.960007,199.839996,200.520004,201.389999,203.149994,204.770004,204.600006,205.690002,204.259995,202.75,205.289993,208.330002,209.429993,210.460007,210.220001,210.919998,208.600006,211.830002,212.740005,212.570007,212.929993,211.779999,206.710007,209.050003,207.880005,209.529999,211.529999,213.119995,215.270004,216.330002,213.509995,210.639999,211.070007,210.110001,210.710007,212.190002,215.710007,215.759995,213.839996,213.190002,214.369995,210.419998,202.149994,196.729996,198.229996,198.940002,202.330002,202.929993,200.380005,199.850006,201.360001,192.550003,184.539993,184.990005,184.949997,185.789993,189.809998,190.259995,192.220001,192.809998,193.25,195.300003,201.289993,204.070007,201.100006,197.039993,198.369995,198.059998,204.910004,209,205.580002,200.509995,198.690002,196.800003,199.860001,200.690002,204.339996,204.559998,207.919998,208.759995,202.199997,202.679993,198.240005,198.320007,197.460007,199.809998,202.130005,196.100006,192.820007,194.559998,189.960007,187.380005,183.75,178.619995,186.259995,190.699997,189.369995,190.539993,190.949997,183.759995,191.320007,190.880005,191.679993,192.300003,193.600006,192.210007,192.169998,188.940002,189.479996,191.710007,195.860001,192.259995,192.289993,192.520004,195.899994,193.199997,196.949997,199.270004,200.300003,199.160004,200.210007,201.119995,202.570007,199.839996,199.820007,200.910004,206.570007,209.720001,204.929993,208.860001,208.410004,208.529999,207.770004,209.350006,210.580002,209.380005,209.029999,207.389999,207.490005 +JNJ,129.789993,128.220001,129.039993,132.059998,133.800003,132.630005,134.350006,132.320007,133.059998,133.679993,130.240005,131.210007,131.190002,127.379997,125.099998,127.389999,127.209999,127.449997,128.149994,124.559998,128.350006,130.410004,130.710007,128.100006,129.479996,130.25,129.630005,130.429993,130.619995,131.759995,130.539993,127.720001,127.550003,126.660004,126.830002,126.190002,126.760002,128.009995,128.270004,126.489998,126.010002,123.5,123.029999,124.190002,123.589996,122.610001,123.510002,125.349998,127.239998,126.059998,125.129997,125.349998,123.849998,124.239998,123.720001,122.910004,123.449997,122.25,121.470001,119.400002,120.970001,119.620003,121.260002,121.949997,121.480003,122.790001,123.330002,124.059998,122.660004,122.540001,122.629997,122.410004,122.610001,121.32,122.57,122.040001,121.449997,122.839996,122.589996,122.349998,121.610001,122,121.339996,121.580002,122.709999,125,125.75,126.050003,127.379997,126.239998,127.760002,125.93,124.690002,129.110001,127.800003,125.940002,125.849998,126.629997,129.360001,128.619995,130.279999,131.550003,132.169998,132.520004,132.639999,131.25,131.949997,132.020004,131.460007,131.169998,131.199997,130.75,130.220001,129.5,130.429993,132.479996,134.470001,136.880005,135.350006,134.610001,135.110001,135.949997,134.919998,134.320007,134.860001,134.949997,134.690002,133.720001,135.860001,136.869995,137.320007,137.210007,138.509995,139.360001,139.889999,139.490005,139.960007,140.539993,140.460007,141.979996,142.880005,140.470001,138.639999,138.160004,138.220001,138.169998,139.690002,140.479996,139.029999,139.350006,139.100006,139.389999,139.199997,137.729996,133.839996,133.869995,133.949997,136.559998,139.460007,139.5,139.050003,138.679993,138.929993,137.470001,138.470001,136.970001,137.550003,140.75,139.990005,140.820007,140.679993,142.199997,142.570007,144.75,145.300003,145.339996,145.619995,144.679993,144.25,144.5,145.990005,147.729996,146.449997,141.990005,142.229996,141.369995,143.220001,146.440002,145.850006,146.899994,146.210007,146.029999,145.910004,145.429993,145.259995,146.5,147.100006,147.839996,133,129.139999,130.419998,127.610001,128.270004,128.089996,122.839996,126.709999,127.410004,127.269997,129.050003,127.75,125.720001,127.830002,127.010002,129.960007,128.929993,129.710007,129.75,128.279999,129.360001,128.039993,129.089996,130.690002,128.800003,128.800003,127.029999,128.229996,128.990005,130.330002,131.639999,133.080002,134.199997,132.880005,132.880005,133,132.050003,132.399994,132,134.160004,134.449997,134.309998,136.380005,135.690002,136.350006,135.419998,136.600006,136.199997,136.110001,135.869995,136.639999,138.350006